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

High season in Southwest Florida keeps local restaurants packed. Those whove been away all summer celebrate reunions with friends they havent seen in months. The check arrives at the end of a big meal for a large party. The host eyes it, sticker-shocked over the sum thats been spent, and then tips what he thinks is fair. But diners often unwittingly tip their server far less than they think theyre tipping. A half-dozen servers, who work in small cafs, sports bars and mid-tohigh-end restaurants from Port Charlotte to Venice, were interviewed for this story. Most asked not to be identified, basically to preserve their jobs, but they had a lot to say about their realities. While unnamed workers arent quoted, their information helped with background. By SUE WADESUN CORRESPONDENT The Tipping $cene TIPPING | 4 The Trump administration proposal to give bar and restaurant owners more control over workers tips has been denounced by critics as a plan to legalize wage theft. Many say they say theyre opposed to a rule that would allow restaurant owners to pocket tips for themselves. Nearly 400,000 have commented on the Labor Departments web site. When a diner leaves a tip, the server doesnt always get to keep all of it. Many restaurants require tipped workers to share their gratuities with bartenders and bussers.Labor Dept. plan could let the boss pocket the tipBy KYLE ARNOLDORLANDO SENTINEL LABOR | 5 TNS PHOTO The U.S. Department of Labor is oating a proposed rule change to rescind portions of a 2011 Obama-era rule mandating tipped workers get to keep their tips. Theres a high risk of “re in Charlotte County this week, according to of“cials from the National Weather Service and the Florida Forest Service. A red ”ag warning was issued for critical “re weather conditions in coastal and inland Charlotte County between noon and 7 p.m. Monday. Essentially we have those red ”ag warnings out whenever we have extremely low humidity, dry conditions, and windy conditions to help so that when it does catch “re, it will rapidly move,Ž said NWS Meteorologist Stephen Shiveley. Mondays humidity levels ranged from 28 to 30 percent. While humidity can vary widely this time of year, Shiveley said 50 to 60 percent is closer to typical conditions for Southwest Florida. Humidity levels are expected to be higher today and Wednesday, with a small chance of rain this evening and Wednesday morning, but Florida Forest Service Public Information Of“cer Patrick Mahoney said hes concerned about stronger winds today. While Monday winds ranged from 5 to 7 mph, todays were projected at 8 to 13, with gusts as high as 18 mph. There may be some rain Tuesday and Wednesday but theres more drier air coming in behind it,Ž Mahoney said. The thing is Florida has a 12 month burn season, so we can burn at any time. This is our most active time, because its our driest time.Ž So far, this year has been comparable to last year in terms of dryness and the number of “res, Mahoney said. As of March 1, state wildland “re“ghters had responded to 33 wild“res in the Myakka River District, which includes Charlotte, Sarasota, DeSoto, Hardee, and Manatee counties. Charlotte County had the highest number, with 20 “res burning 67.1 acres. Sarasota County had eight “res which burned just 1.5 acres. The two counties have higher numbers than the other counties due to a number of arson cases last month. Mahoney said 99 percent of the Charlotte Fire danger high this weekBy ANNE EASKERSTAFF WRITER DANGER | 5MURDOCK „ Charlotte is among the “rst in line to receive an initial payment from a huge settlement resulting from the 2010 Gulf oil spill. In 2015, a $20.8 billion agreement was reached with BP, the giant multinational company judged most responsible for the Deepwater Horizon oil rig explosion that claimed 11 lives and spewed 200 million gallons of oil into the Gulf of Mexico. By formula, Floridas share of the Spill Impact Component is $293 million, to be evenly divided among 23 counties over the next 15 years, amounting to $12.6 million each. Theres a lot of different things this money can go toward,Ž said Doug Robison, project manager for the State Expenditure Plan. Its not just environmental restoration.Ž But thats exactly where Florida counties will spend most of their money, with 29 of the 69 planned projects aimed at improving water quality, or 60 percent of the SEP. However, many of these projects are conceptual or in their very earliest stages. With its sewer expansion program already in progress, Charlotte will have an advantage in accessing these funds, Robison said. Your project is one of the few that is actually close to being shovel-ready. Youre well prepared to move forward,Ž he said. To qualify for funding, projects must contribute to the overall economic and ecological recovery of the Gulf Coast. The local septic-to-sewer initiative, estimated to cost $1 billion over 30 years, is aimed at reversing water-quality impairments in Charlotte Harbor and the Myakka River. Last week, the County Commission formally endorsed the sewer program as its SEP project. The SEP must be approved by all counties by June, allowing funds to be released for project implementation.BP money flows to sewer programBy GARY ROBERTSSTAFF WRITERSEWER | 5ENGLEWOOD „ Holiday Travel Park residents have no idea when Florida Power & Light will replace temporary power lines strung across the fronts of their homes and on top of their driveways. Theyve been waiting nearly two months. FPL workers brought in temporary electrical wires after a car smashed a manufactured home in the park on Jan. 8, causing a power surge and knocking out service to several homes. Originally, they said, FPL of“cials told them new permanent lines should be installed in 28 days. But four weeks have turned into eight, and nobody has come from the power company. They keeps giving me dates, but they never show up,Ž Jerry Rote said. Hes expecting FPL today or tomorrow „ according to what he was recently told. (FPL) needs to get out here.Ž FPL could not be reached for comment Monday. Holiday Travel Park, off Flamingo Drive in Englewood, is tightly packed this time of year with mobile homes and large recreational vehicles. On the morning of Jan. 8, a Park in power limboBy STEVE REILLYSTAFF WRITERPOWER | 8 STAFF PHOTO BY STEVE REILLYHoliday Lakes residents Jerry Rote and Deborah Roeber worry about the temporary power lines Florida Power & Light stretched across the front of homes and across driveways. Residents have been waiting since January for FPL to address the problem. Pulitzer Prize winner2 0 1 6 AN EDITION OF THE SUNVOL. 126 | NO. 65AMERICAS BEST COMMUNITY DAILY 0 percent chance of rainHigh 80 Low 66$1.50 www.yoursun.comTodays weather:www.yoursun.comFIND US ONLINE CHARLIE SAYS ...Tips are appreciated. 705252000258Daily Edition $1.50 Tuesday, March 6, 2018 NETANYAHU FINDS RESPITE WITH TRUMPPresident Trump and Israeli Prime Minister Netanyahu have bonded especially closely, in part over their ego-driven style, but also over the threat from Iran and their shared disdain of President Barack Obama. See The News Wire INSIDETHE SUN: Crosswords ..............8 Local Sports ......... 10 Obituaries ...............5 Police Beat ..............8 Viewpoint ............6-7 State ......................11 OUR TOWN: Calendar ................11 Classifieds ..........6-11 Local News .....1-5, 11NEWS WIRE: Comics/Puzzles .........7-9 Nation ....................10 Stocks ...................5-6 TV Listings ................6 Weather ...................2World .....................3SPORTS: Lotto .......................2CALL US AT941-206-1000CHARLOTTE SUN

PAGE 2

Page 2 E/N/C www.yoursun.com The Sun / Tuesday, March 6, 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 The SUN (USPS 743170) is published daily at Sun Coast Media Group, Inc., 23170 Harborview Road, Charlotte Harbor, FL 33980-2100. Periodicals postage paid at Punta Gorda, FL. Postmaster: Please send address changes to the SUN, 23170 Harborview Road, Charlotte Harbor, Florida 33980-2100.Publisher .................................................Glen Nickerson ..............941-205-6400 Executive Editor ......................................Jim Gouvellis .................941-206-1134 Regional Director of Advertising .............Robert E. Lee .................941-206-1006 Circulation Director .................................Mark Yero ......................941-206-1300 Arcadian Editor .......................................Craig Garrett .................863-494-3925 Arcadian Publisher ..................................Joe Gallimore ................863-494-7049 Charlotte Sun Editor ................................Garry Overbey ...............941-206-1143 North Port Sun General Manager ............Mike Ruiz ......................941-564-3284 North Port Sun Editor ..............................Scott Lawson ................941-429-3002 Englewood Sun Publisher .......................Carol Y. Moore ...............941-681-3031 Englewood Sun Editor ...............................Chris Porter ...................941-681-3022 Editorial Page Editor ..................................Steve Baumann .............941-681-3003 SUN NEWSPAPERSMember of Alliance for Audited Media For vacation holds, please call Customer Service at 941-206-1300. LOCAL/REGIONAL NEWSENGLEWOOD „ Its not bad here, but its out there. State of“cials are tracking the movements of patchyŽ red tide algae blooms in the Gulf of Mexico that were responsible for “sh kills in Lee and Collier counties to the South last week. But, so far, local beaches have not reported many problems. Theres not a sign of (red tide) at all today,Ž Mark Timchula said Monday Timchula, known as the Beach GuyŽ for his umbrella and beach chair rentals at Englewood Beach, said beachgoers on Friday, especially those who went into the water, detected traces of red tide. The weekend, like Monday, were beautiful days to be at the beach, he said. State forecasts show the algae blooms may move to the south and west, away from Charlotte and Sarasota county shorelines. The algae, Karenia brevis, occurs naturally in the Gulf of Mexico. Medium concentrations, those with 100,000 to 1 million algae cells per liter of water, can lead to respiratory irritations in humans and result in “sh kills. The Florida Fish & Wildlife Conservation Commission, which tracks the red tide blooms, reported background to medium concentrationsŽ in 11 water samples collected from Sarasota County, background to low concentrationsŽ in six samples collected from Charlotte County, on Friday. Also, respiratory irritation was reported last week in Sarasota County at Manasota, Nokomis, Venice, and Venice North Jetty beaches, and Gasparilla Island State Park South Lighthouse. The state posts red tide information at myfwc. com. The commission also updates information at www.facebook.com/ FLHABs.Gulf red tide bloom stays awayBy CHRIS PORTERENGLEWOOD EDITORPUNTA GORDA „ Some say the growing number of high-rises in Sarasota and Naples would be an unwelcome sight in Punta Gorda, while others maintain relaxing city code will bring a much-needed commercial boom. For close to two years, the Punta Gorda City Council has tinkered with the notion of easing regulations in its downtown City Center zoning district. The council will discuss the matter once again Wednesday, potentially, directing staff to draft an ordinance to move forward with modi“cations to its city code. The meeting starts at 9 a.m. in Council Chambers. Under the proposal, the height limits would be relaxed to allow buildings ranging from one to seven stories. Currently, height limitations mandate buildings be at least two stories, but no more than 50 feet tall. Buildings taller than “ve stories „ according to staffs proposal „ would be required to follow prescribed architectural conditions to enhance the pedestrian experience, including set-backs, widened sidewalks, increased public seating and canopies to protect from rain and sun. The topic has been vetted at over 10 city and community meetings since July 2016. Last summer during a City Council meeting, the idea of extending height limits to eight stories was ”oat ed, although, the panel felt it was too extreme. In the past, the city has granted variances for projects exceeding 50 feet. The panel OKd a request in late 2016 for a 103-room Marriott Springhill Suites, located at the corner of West Retta Esplande and Harborside Boulevard. Approving additional height allowances may eliminate the need for a variance review process. People just say, High-rise, high-rise, and go from one extreme to another. Springhill Suites is a prime example; they couldnt get to where they needed to be within our code,Ž Mayor Rachel Keesling said during a council meeting July 2017. And this isnt a process we should have to go through to allow additional height. Its a great project for our community, not just with the construction jobs but with the long-term jobs as well,Ž she added. What if that all walked away because people showed up, wearing red shirts and we said No?Ž In other business, council will discuss: € During a public hearing, City Council is expected to pass an emergency ordinance lifting a ban of medicinal marijuana dispensing facilities. The council agreed two weeks ago to walk back on a moratorium established August 2017. € The addition of speed limit signs to major roadways in Punta Gorda Isles „ Aqui Esta Drive, Bal Harbor Boulevard, Coronado Drive, West Olympia Avenue and Albatross Drive. € Hear the “rst reading of an ordinance granting a non-exclusive franchise to Waste Management, the citys waste collection provider. Under the proposed ordinance, Waste Management would pay Punta Gorda an annual franchise fee of 10 percent, which is based off gross revenues billed to city customers. The deal would last up to 10 years, if ultimately approved.Email: jscholles@sun-herald.comPunta Gorda Council to discuss building height changesBy JONATHAN SCHOLLESSTAFF WRITER $$ SAVEMONEY$$Shop the Classifieds Enter to win a FREE Pair of Jeans from NYDJVisit the Anthonys nearest you, try on a pair, and enter to win one of these revolutionary SLIMMING JEANS!Each store will give away one pair on Wednesday & Sunday this week. 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 MON … FRI 10:00-7:00 € SAT 10:00 … 6:00 € SUN 11:00 … 5:00 DISCOVER THE ANTHONYS WOMAN IN YOU. NYDJ INThe best selling Jeans on the planet combine comfort and style in each and every pair! We have a terri“c collection of Basic and Fashion Forward Jeans, Capris, Ankle Pants, Skimmers and Shorts featuring an array of styles in Denim washes, black or white!Sizes 2-16 Now available online and in all of our stores.Look & Feelone size smaller FIT IS EVERYTHINGadno=50531557

PAGE 3

The Sun /Tuesday, March 6, 2018 www.yoursun.com E/N/C Page 3 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 OVER $11,000UP TO $1,000 REBATE$19,585Starting at Drives only, Not Valid on Past Test Drives, Must present a Valid Drivers License and proof of Insurance. 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. WE SERVICE 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=50531403

PAGE 4

Page 4 E/N/C www.yoursun.com The Sun / Tuesday, March 6, 2018 There was a clear conclusion: All of them have noticed that people who dont normally go out to eat seem oblivious to the appropriate tip for a pricey meal. And from their perspective, the minimum 15 percent tips went out in the dumpster years ago and should be higher for good service.The laws of tipping The basic rule of tips, under federal and state law, is that they belong to the tipped employee, not the employer. However, employers can, in effect, demand that staff hand over their tips. Heres one way: Florida law allows the employer to take whats called a tip credit, which allows counting all or part of an employees tips toward the employers minimum wage obligations. Although the employer doesnt technically takeŽ the employees tips, the employer gets to count some tips as if they were paid directly to the employee. The Florida state minimum wage is $8.25 an hour, but different wage rules apply to the restaurant worlds tipped workers, including not only servers but also hosts, bussers, bartenders and food runners. According to State Department of Economic Opportunity representative Hans Dettling, from CareerSource Southwest Florida, If employees do not get tips, the employer has to pay ($8.25). But if they are tipped, Florida law allows the employer to take a so-called tip credit of $3.02 an hour in order to pay a lower cash wage than standard Florida minimum.Ž In other words, many tipped employees in Florida receive a wage of just over $5 per hour, for a total minimum compensation of $8.25 per hour (including tips). For instance, if a server receives no tips during one hour of his or her shift, the employer is legally obligated to make up the difference, ensuring that the workers wage for that hour is at least $8.25. For some employers, making up the difference isnt an issue, because they pay more than the minimum. For example, River City Grill and Italia owner Doug Amaral said, Everybody who works for me is worth more than minimum wage.Ž In practice, things often work out differently. Many restaurants count on the tip credit and pay only $5.23 per hour. And theres tipping outŽ to consider.Wages and tipping out In most restaurants, its standard for a server to tip out bartenders, bussers and food runners. For example, if you have a $100 check, an establishment may require that the server give anywhere from $2 (2 percent) to $25 (25 percent) to the house, to tip out auxiliary staff, regardless of what you leave for the server. If you leave no tip, the server has paid out of pocket for the privilege of waiting on you. Under federal law, tipping outŽ to other employees who customarily receive tips (such as bussers and bartenders, but NOT cooks or dishwashers), is not only allowed but common. And most diners dont know about it „ unless theyve waited tables themselves, like longtime Port Charlotte server Rebecca Lynn Weider. Some people tip the server more if they know their tip is split,Ž Weider said. Ive taught my husband to tip more depending on where we go.Ž Despite receiving their own tips, bartenders normally share in the tipout because they also prepare drinks for servers. The commonly understood rationale is that bartenders are doing some of servers work for them. River City Grills relatively high tipout formula of 15 percent to the busser, 5 to the bartender and 5 to the expediter is balanced by higher tabs and overall wages which, Amaral says, are more than restaurant minimum. In a tipping-out situation, tips are no longer the property of the employee and can be claimed by the employer, to be pooled. Still, an employee cant be required to pay into the pool more than whats customary and reasonableŽ and must be able to keep at least minimum wage. But, at the end of the night, many establishments take money from servers, who then receive their tips in cash, after the tipout, with no real idea how it has been divvied up.Automatic gratuities and credit card charges Restaurants and private country clubs sometimes collect a mandatory 18 or 20 percent service charge from customers or from parties of certain sizes. Many diners assume that the establishment was kind enough to do the tipping math for them and accept it without question. But a mandatory charge isnt necessarily owners goodhearted way of making sure their servers receive fair tips. According to the Fair Labor Standards Act, neither a service charge nor an automatic gratuity is a voluntary tip. The employer can legally pocket it, leaving the server with no additional gratuity. One New Jersey restaurant that did so on a busy New Years Eve had several servers quit when they learned they were receiving no tips for that evening. Whether this sort of thing happens in practice is entirely up to the house. Still another gray area involves tips added to credit card charges. According to Dettling, the State Department of Economic Opportunity representative: State rules differ as to whether employees are entitled to the full amount of a tip left by credit card. Florida law doesnt address the issue of credit card processing fees. If the employer has to pay the credit card company a processing fee, some states allow the employer to subtract a proportionate amount of the tip to cover the employees share of the fee. For example, if the credit card company charges a 3 percent fee, the employer could legally reduce the employees tip by 3 percent as well.ŽWhat do servers actually make? Between tipping out, the risk of employers unfairly pocketing tips, and potential credit card fees, its a wonder servers manage to survive at all. In fact, the line between making a living and falling into poverty is especially slim for servers. According to the Massachusetts Institute of Technologys 2017 Living Wage Calculator, a living wage in Charlotte County was $10.58 for a single adult, $23.05 for an adult with a child, and $28.16 for an adult with two children. For a server making restaurant minimum wage of $5.08, all that stands between poverty and making a living is tips. Suzie Marie Smith of Port Charlotte, who was a server for 13 years, said, Picking up that check after each service was always nerve wracking, especially when I had children and a family to support.Ž Most single service workers cant afford to live by themselves in a rental. Many must share housing with coworkers.Should restaurants just skip the tip? Within the last few years, a movement to eliminate tipping made the rounds of urban restaurants. It maintained that tipping was unfair to untipped employees, such as dishwashers and cooks. It aimed to level the playing “eld and end restaurants inconsistent payment practices. Restaurateurs like San Franciscos Thad Vogler, Danny Meyers Union Square Hospitality Group in New York City, even the Joes Crab Shack chain, announced that they were ditching tips, raised prices by about 20 percent, gave kitchen staff a raise, and adopted a straight wage for the front of the house. The non-gratuity movement didnt last. Kitchen staff were pleased enough. But, despite getting a guaranteed wage, wait staff began jumping ship in favor of restaurants that allowed tipping. Customers resisted perceived skyrocketing prices. Within months, New York restaurateurs including David Chang and Tom Colicchio dropped non-tipping systems. Colicchio told the New York Times, Weve heard from our customers and team that they just arent ready for it yet.Ž River City Grill owner Doug Amaral would agree. No tipping means you have no incentive to give good service. And prices would go up if we had no tipping.Ž Local servers agreed that theyd rather take their chances on getting a decent tip.TIPPINGFROM PAGE 1 EMILY POST INSTITUTE ON TIPSHeres what the institutes Lizzie Post, the great-greatgranddaughter of famous etiquette expert Emily Post, has to say: Q: What about bad service? A: If you had horrendous service and it was the service providers fault, some people might go as low as 10percent. But we suggest that you leave 15percent and then immediately speak to a manager to express your dissatisfaction. Say that youre unhappy with how you were treated and that youre reluctant to return after such an experience. That will speak volumes to a manager.Ž Q: Whom should we never tip? A: Never tip your doctor. We tip waiters and waitresses because they dont make a livable wage. Our tips are helping to subsidize substandard wages. Try to avoid tipping those who arent in the service industry „ doctors, dentists, therapists. You also dont tip your dry cleaner.Ž Q: What about the driver of the airport car rental shuttle? A: Yes. Especially if the driver helps me with my bags, Ill leave a dollar or two (typically a dollar per bag). Its also nice to tip if the driver has held the shuttle for you. Similar rules apply to drivers of airport parking lot shuttles.Ž „ Source: smartertravel.com WHY IS THERE TIPPING?Unlike the United States, Australia is among many countries where servers receive an appropriate livable minimum wage from restaurant owners as is done with every other industry there, instead of subjecting customers to pay part of their workers salary through tips. And even nations where tips have begun occurring due to the influence of U.S. travelers habits, its mostly no more than 5percent if not 10percent for extraordinary service because employees are usually properly compensated by their bosses. Other places where tips are not customary include Japan, Denmark, The Netherlands, New Zealand, Algeria, Senegal and Oman. „ Source: smartertravel.com, Clique Brands, Conde Nast TOP OCCUPATIONS IN REGIONPunta Gorda metro area that includes Charlotte Occupation Workers Employment per 1,000 jobs Median hourly wage Mean hourly wage Annual mean wage 1. Sales and Related Occupations 7,440 165.997 $11.28 $14.92 $31,040 2. Office and Administrative Support 7,040 156.879 $14.10 $15.36 $31,960 3. Food Preparation and Serving Related Occupations 6,120 136.396 $9.55 $11.40 $23,720 North Port-Sarasota-Bradenton metro area Occupation Workers Employment per 1,000 jobs Median hourly wage Mean hourly wage Annual mean wage 1. Office and Administrative Support 48,060 169.987 $14.94 $16.18 $33,650 2. Sales and Related Occupations 39,000 137.961 $12.29 $17.50 $36,410 3. Food Preparation and Serving Related Occupations 34,330 121.431 $10.65 $12.68 $26,380 „ Source: U.S. Bureau of Labor Statistics, May 2016 TOTAL WAITERS AND WAITRESSES IN REGIONCounty Workers Employment per 1,000 jobs Median hourly wage Mean hourly wage Annual mean wage Punta Gorda metro area that includes Charlotte 1,500 33.499 $9.73 $12.56 $26,120 North Port-Sarasota-Bradenton metro area 8,980 31.754 $12.20 $14.14 $29,420 „ Source: U.S. Bureau of Labor Statistics, May 2016 HIGHESTPAYING STATES FOR WAITERS AND WAITRESSESState Workers Employment per thousand jobs Hourly mean wage Annual mean wage Hawaii 16,110 25.49 $17.84 $37,100 Vermont 5,400 17.71 $15.27 $31,770 Alaska 4,260 13.17 $15.01 $31,230 Washington 48,380 15.77 $14.97 $31,140 District of Columbia 8,720 12.41 $14.89 $30,970 „ Source: U.S. Bureau of Labor Statistics, May 2016 HIGHEST NUMBER OF WAITERS AND WAITRESSESState Workers Employment per thousand jobs Hourly mean wage Annual mean wage California 280,100 17.54 $14.88 $30,940 Texas 219,680 18.70 $11.18 $23,250 Florida 217,790 26.49 $12.91 $26,860 New York 155,540 17.10 $14.41 $29,980 Pennsylvania 98,780 17.19 $10.62 $22,090 „ Source: U.S. Bureau of Labor Statistics, May 2016 HIGHEST CONCENTRATION OF WAITERS AND WAITRESSESState WorkersEmployment per thousand jobs Hourly mean wage Annual mean wage Nevada 39,450 31.04 $12.26 $25,510 Florida 217,790 26.49 $12.91 $26,860 Hawaii 16,110 25.49 $17.84 $37,100 Rhode Island 10,220 21.51 $11.47 $23,850 Colorado 52,540 20.95 $11.05 $22,990 „ Source: U.S. Bureau of Labor Statistics SUN PHOTO BY SUE WADEA winning smile and gracious service are keys to a good tip, but diners might dene a good tip dierently. FROM PAGE ONE

PAGE 5

The Sun /Tuesday, March 6, 2018 www.yoursun.com E/N/C Page 5 For the last seven years, federal regulators have drawn the line at restaurants taking those tips and redistributing them to other employees such as cooks, dishwashers or the managers themselves. The Trump administration plan would setup rules in which restaurant managers could mandate who gets tips and how much. Under the proposal, employers could use workers tips for essentially any purpose, as long as the workers were directly paid at least the federal minimum wage of $7.25 an hour. I think its another example of corporate greed gone wrong,Ž says Julie Holmes, a former waitress. It basically makes people feel as though they cant earn a living. Women especially. Single mothers and people who are really out here working as hard as they can to try to provide are affected by this.Ž The inspector general is also investigating reports that Trumps Labor Department tried to hush up an internal analysis that found the proposed rule could cost tipped workers billions of dollars a year. Some worry restaurant owners will take away cash from tipped workers rather than raise wages for other workers. We estimate that nearly $6 billion will be taken from workers and pocketed by employers,Ž said Heidi Shierholz, a former Labor Department chief economist who now works at the Economic Policy Institute. With the regions sizable restaurant industry, it could impact more than 10,000 Charlotte and Sarasota metro area servers who are first in line for tips and tens of thousands more cooks, bussers and other kitchen and frontof-house-staff. The average server brings in about $26,000 in tips and wages in Charlotte, according to the U.S. Department of Labor. One of the biggest issues in the restaurant industry is the disparity between front-of-thehouse and back-of-thehouse pay,Ž said Chris Muller, a hospitality professor at Boston University. Restaurants are struggling with the rising pay for cooks while a lot of servers are taking home $20 to $40 an hour.Ž The Labor Departments plan has been supported by the National Restaurant Association, which has sued over the current rule several times, including a recent case that was appealed to the U.S. Supreme Court. Florida-based Darden Restaurants, parent of Olive Garden and LongHorn Steakhouse, said in 2014 that servers make about $20 to $22 an hour when tips are factored in. Darden requires servers to share gratuities with workers such as bartenders and bussers, but not with kitchen staff, said spokesman Rich Jeffers. Darden leaders have not released a public position on the new tip-pooling proposal. [The proposed rule change] essentially takes away ownership of tips from employees and gives it to owners,Ž said Teofilo Reyes, research director for Restaurant Opportunities Center United, an employee group that advocates on issues such as health care and wages. Then they can use tips for capital improvements or to pay for food or for anything they want.Ž Recently servers have taken on more responsibilities at restaurants in order to cut costs, such as bringing food to customers and bussing tables. This year, Colorado-based Red Robin announced it will cut bussers, a move aimed at stemming rising costs because of increasing minimum wages. It should save Red Robin $8 million a year, the company said. Since tip-pooling was restricted in 2011, restaurant employees could still share their tips with non-service workers, but it had to be organized among staffers, not by management. Ive worked at a few restaurants with different policies,Ž said Carrie Cherkinsky, a former server who has worked at several restaurant chains in the last decade including Roys, which has one of the highest rated eateries in nearby Bonita Springs, according to TripAdvisor. When I worked at Roys, the servers tipped out almost 40 percent of their tips to back servers, food runners, and bartenders.Ž Others say theyve seen their share of the work increase in recent years and dont see why they should share when their base pay is just over $5 an hour in Florida. Cooks and chefs at full-service restaurants usually make more than $11 an hour, Muller said. The Sun, National Public Radio and the New York Times supplemented this report.LABORFROM PAGE 1 FROM PAGE ONECHARLOTTE Nancy Jane FemriteThe family of Nancy Jane Femrite, 75, of Punta Gorda, Florida, announces with great sadness her passing on March 2, 2018, after suffering a stroke and then a brief illness. She was born in Plain“eld, N.J., on September 17, 1942 to William and Rose Mercier. Nancy worked as an accountant and advanced to management before her retirement. She loved painting, jewelry making, crafts and enjoyed traveling the world with her second husband, Michael Femrite. Nancy was also an avid fan of any casino featuring slot machines and was known for her technique of talking to the machines. Nancy will be lovingly remembered and tremendously missed by Michael, her husband of 29 years, and her children, sons, David Ferguson (wife Diane), Ronald Ferguson (wife Robin), Mark Ferguson (wife Cheryll), stepson Keith Femrite, daughters, Robin Selvaggi (husband Leonardo), and Donna Ferguson, 10 grandchildren, 3 greatgrandchildren, and her brother, Robert Mercier (wife Joanne) and her nieces and nephews. In lieu of ”owers, please send donations in Nancy Femrites name to the Animal Welfare League, 3519 Drance St., Port Charlotte, FL 33980 www. awlshelter.org Friends may visit online at www.robersonfh.com to extend condolences to the family. Arrangements by Roberson Funeral Home & Crematory Punta Gorda Chapel.James J. KibelbekJames J. Kibelbek, 71, of Telford, changed his address to Heaven on Friday, March 2, 2018. James was born on April 16, 1946 in Cleveland, Ohio to Joseph and Mary Kibelbek. James graduated from LeTourneau University in 1969 with a degree in Mechanical Engineering. After graduation, he went to work with the Navy as a civilian instructor in Orlando, Florida. Being called into the ministry, James graduated from Luther Rice Seminary in 1976. Serving as associate pastor at Aloma Baptist Church in Winter Park, Florida, and at Palm Springs Baptist Church in West Palm Springs, Florida. James then went to be the Senior Pastor at First Baptist Church of Port Charlotte in Port Charlotte, Florida, for 28 years. While in Florida, he served on the State Board of Missions and the State Nominating Committee for the Florida Baptist Convention. Within the local associations, he served in numerous roles on various committees. His service to the Lord also gave him the opportunity to preach in Brazil, Italy, Romina, and South Korea. He had a heart for mission work. Upon retirement, he moved to Tennessee, and served as Interim Pastor at Tusculum Baptist Church and the Pulpit Supply. James enjoyed gol“ng and “shing with his family and friends. Survivors include his wife, Miriam Kibelbek; two sons, Justin Kibelbek of Charlotte, North Carolina and Seth and Christy Kibelbek; four grandchildren, Avery Kibelbek, Luke Kibelbek, Riley Kibelbek, and Mia Kibelbek. Funeral services for Mr. Kibelbek will be 7 p.m. Monday, March 5, 2018 at Tusculum Baptist Church. Dr. David Smith will be of“ciating. Graveside services will be 10 a.m. Tuesday, March 6, 2018 at Oak Grove Cemetery. Everyone is asked to meet at the cemetery. The Kibelbek family will receive friends from 5 p.m. … 7 p.m. Monday, March 5, 2018 at Tusculum Baptist Church. In lieu of ”owers, memorial contributions may be made to Samaritans Purse, P.O. Box 3000, Boone, NC or Avalon Hospice, 208 Sunset Drive, Suite 340, Johnson City, TN 37604. Doughty-Stevens Funeral Home is in charge of arrangements. Gwendolyn P. MercerGwendolyn Phyllis Mercer, 88, longtime resident of Punta Gorda for 66 years, passed away Saturday, Feb. 24, 2018. She was born Dec. 3, 1926 in Palmdale, Florida. Gwen loved the simple life of having her family and friends close by. She is survived by her two sons, Wayne and Douglas Mercer both of Punta Gorda; three grandchildren, Ashley Trent, Mason Mercer and Benjamin Mercer; and “ve great-grandchildren. Gwen was preceded in death by her husband of 62 years, David Mercer. Memorial Service will be held at 6:30 p.m. March 9, at the First Baptist Church in Charlotte Harbor, 4506 Church St. 33980. Afterwards a reception will be held at Mercers Fresh Roasted Coffees at 4678 Tamiami Tr. Unit 109 in Charlotte Harbor. All are invited to attend in memory of Gwen.Frank Joseph Toolan Jr. Frank Joseph Toolan Jr., 75, of Punta Gorda, Florida. Passed away Feb. 21, 2018. He was born in Los Angeles, Ca. on May 10, 1942 to the late Frank Joseph Sr. and Mary Regina Toolan. Frank graduated from Savannah High School and received an associates from Santa Anna College. He was married to Shirley Twente on Feb. 14, 1980. Frank had a career in Law Enforcement for Punta Gorda Police Department and Charlotte County Sherriffs of“ce. He was a member of the Elks 2606, Moose 2121, and the American Legion Post 103. Frank was a proud Marine, and served in Vietnam. He is survived by his loving wife of 38 years, Shirley Toolan; sons, Michael Toolan, Mark [Beverly] Toolan and daughter Katie (Don) Francis. Frank also leaves behind; grandchildren, Mark, Jessica, Chris, Victoria, Ashton, Dylan; two great grandchildren; brothers, Michael (Cheryl) Toolan, Dennis (Carol) Toolan and sister, Mary (Dennis) Clarke. Frank was predeceased by his parents, sons; Miles Toolan, Warren Jones, daughter; Melanie Lees, brother; John Toolan, and grandchildren; Trent and Sarah. At Franks request there will be no services; he will be inurned at Sarasota National Cemetery at a later date. Condolences can be made to the family at www.kays-ponger.comENGLEWOODNo deaths were reported Monday in Englewood.NORTH PORTNo deaths were reported Monday in North Port.DESOTONo deaths were reported Monday in Desoto. OBITUARIES As a consequence, Charlotte could receive its “rst installment of $4.8 million by the end of the year, Robison said. And that is not all. Floridas $293 million share could be leveraged with other funding sources to boost the overall value of the SEP to $500 million, he said. Charlotte also could use its funding as seed money to secure additional grants. County Commissioner Chris Constance is Charlottes representative on the 23-member Florida Gulf Consortium, which developed State Expenditure Plan. Over the past three years, he said the counties have worked hard together to get to this point. Weve always promoted what is best for the state of Florida,Ž Constance said. Florida counties already have about $45 million in settlement money paid earlier by Transocean. BP contractor Transocean Ltd., which owned the Deepwater Horizon offshore drilling rig, agreed to a $1.4 billion settlement in 2013. Sarasota County was awarded $1 million of this money, while Charlotte garnered $726,453. Charlotte plans to allocate this pot of money toward the sewer expansion project, the Harborwalk gateway redevelopment, a Charlotte Harbor “sheries monitoring program, and development of an active bay scallop program in Charlotte Harbor. In addition, Charlotte County netted $5.88 million through a separate lawsuit settlement with BP.Email: groberts@sun-herald.comSEWERFROM PAGE 1 “res were arsons, as were a handful of the Sarasota cases. Last month, the Charlotte County Sheriffs Of“ce arrested Brandon Wilson as a suspect in three arson cases and named him as a person of interest in additional cases as well. On Monday, Charlotte County Fire/EMS Spokesperson Dee Hawkins-Garland said Charlotte County “re“ghters responded to one small brush “re around 3:15 p.m. that was quickly put out in the woods off Claremonte Drive. Hawkins-Garland said Charlotte County Fire works closely with the Florida Forest Service and has several mutual aid contracts in place should any bigger “res break out. We are pretty much just keeping an eye out and responding like we always do,Ž she said. For “re prevention, residents should be careful with any open ”ame and any type of machinery with a spark. Make sure you have a spark arrester on anything that runs on gas „ ATVs, chainsaws, weeders, lawnmowers,Ž Mahoney said. Be aware of your conditions around you, and if you see something suspicious, call it in.Ž Over the weekend, a “re in Sarasota started when a tire blew out, and a “re in North Port Sunday was the result of an unattended camp“re, Mahoney said. Stephen Shiveley said the NWS was discouraging outdoor burning while conditions remain. Just avoid outdoor burning, and if you do outdoor burning, camp“res or something like that, make sure the “re is completely put out at the end,Ž he said. Residents should also be careful with cigarette butts and avoid tossing them on the ground. Big “res have started even in California with just a cigarette butt thrown out the window,Ž he said.Email: aeasker@sun-herald.com DANGERFROM PAGE 1 Memorials in the Sun Honor your passed loved ones anytime with a personalized memorial tribute. Call (941) 206-1028 for rates. SIMPLE CREMATIONPRE-ARRANGEMENT OFFER FOR $ 1495 00 EA.ROYAL PALMMEMORIAL GARDENSUrn Not Included27200 Jones Loop Rd., Punta Gorda (941) 639-2381in association with FL Pre-Planning Alliance & Fort Myers Memorial Funeral Homewww.royalpalmmemorial.comLimited Time Offer adno=50532768

PAGE 6

Page 6 E/N/C www.yoursun.com The Sun / Tuesday, March 6, 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 IEWPOINTNeed counselors like Dear AbbyEditor: Gun laws need to be modi“ed, but the real problem is the breakdown of the family. Arming teachers or paying police to parade around a school hall is a waste of time and money. I cant think of a more boring or useless job. We need to “ll in the gap of many households that have lost family values. We need to spend the money on counselors, not expensive psychologists, but Dear AbbyŽ type people who will listen to students problems and concerns and give them common sense advice. They should encourage them that achieving in school is the best way to get out of the hole. They should also encourage them to go to a house of worship of their choice. They will “nd help there if they ask for it and hopefully some spiritual guidance. The clergy will even come for a home visit and talk to their parents. Lets do things in a positive way and teach love of God and country. Edwina Norton Punta GordaMagic Kingdom for Venice?Editor: Interesting article on the front page of the Sun entitled, North Port will be Braves new Magic Kingdom.Ž The city of North Port in one attempt to enhance the city image, or lack of, has used taxpayers money to help lure the Atlanta Braves. Unfortunately, the new stadium and related training complex are adjacent to the West Villages and we now know where their loyalties seem to lie with the recent zip code battle. The thousands of residences want to be identi“ed with the city of Venice, and I believe this might also be an issue with the Atlanta Braves. This was ironically pointed out by an Atlanta fan in the Thursdays Sun article. The fan said North Port should be successful with fans for a Braves and beach experience. The smaller town. The beach town ƒ Theyll just go there and go to the beaches and do whatever, because its actually more focused on the game.Ž It does sound like he is describing Venice, doesnt he? And that is the issue for the city of North Port. Lewis Bucy North PortSomeone afraid of repercussionsEditor: In the March 2 paper, you printed an article on the House unanimously passing a sexual harassment bill. The punishment for public of“cials would include removal from of“ce. A very good thing. It passed the House unanimously. Your story proceeded to say that a similar Senate bill has been blocked by a single senator who refused to hear the bill in the committee he chairs. The story conveniently left out the name of the senator who blocked the bill. Why? Is he a favorite son? I cant believe it is lazy reporting. Someone is afraid or someone owes favors. This is an abuse of power by this senator. It should be a “rst page article, not buried on Page 14.Tom Wallon EnglewoodGrowth for the few, nothing for the restEditor: On Wednesday, the front page top story headline reads, Sunseeker Resort buying Charlotte County land.Ž Sunseeker did not buyŽ the property. The $4.5 million property was given by the county „ against recommendations by the Charlotte County Committee and almost everyone else who hasnt drank the Kool-Aid. Again, you slant things in favor of unbridled development for the few cronies that run this town. Our misguided county again gives to the rich to bene“t the rich with no regard to who they are supposed to represent. Who bene“ts from this gift? Follow the money and its not the 99 percent of the people who live here. Also, why havent you reported that the general contractor currently building the downtown Marriot Hotel is the same contractor building the Sunseeker Resort? I think thats newsworthy. The very few people that control this town do so behind a large curtain. The same curtain that you help to hold up every time you do something like this. I wonder if its the same people who are bringing us their improvedŽ Gilcrist Park or the proposed waterfront development on land given to us by the Trabues, or the forced Bird Pass that you also supported? Thanks for constantly supporting growth for the very few and for helping to destroy what was a perfect place to live for the rest of us. Regardless, theres no doubt that you purposely used your front page headline to tell a bold-faced lie. Shame on you.Dane Shearer Punta GordaAnother letter presented in fullEditor: A recent letter pointed out that the Suns freedom of the press supersedes a subscribers freedom of speech when submitting an editorial letter. If that is indeed a fact, then how about some honestŽ wording at the bottom of the Viewpoint page. It presently states: Letters will be edited as to length as well as for grammar and spelling. 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.Ž In the last paragraph of that recent letterŽ it sounds like the writer is still a bit confused about these freedoms he wrote about. Hes not the only one.Joyce Robbins Port CharlotteSpecial interests fanning passions?Editor: I see that locally, the school system is sanctioning high school student walk-outsŽ for March 14. I think this is a slippery slope that could set a precedent. Where in the school rule books are these sorts of activities allowed? Is it an excused absence? My kids protestedŽ frequently about going to school. Without a school approved excuse, there were consequences for skipping. I hope that this will be a teachable moment at high schools where all the aspects of this tragedy, with equal weight to all positions, will be examined. We have the opportunity to open young minds and explore issues like the Constitution, the Bill of Rights, changes in legislation, changes in governance and changes in society. We also have a golden moment to show them that things are not as black and white as they think. Im glad our young people are engaged in this issue. I do, however, wonder what special interests are fanning their passion. And I wonder how informed they really are.Lyman Williams EnglewoodDont penalize non-gun ownersEditor: Governor Scotts proposal of hardening Floridas schools against assault ri”es will cost up to $200 million. Non-gun owners should not have to pay for this. Assess a safety fee on every gun purchase (especially assault ri”es) and triple the school taxes paid by gun shops. The need for active shooter drills that traumatize our children and bullet proo“ng schools is not caused by nongun owners. Making non-gun owners pay for an undesirable result of gun ownership is unfair. So why do our mostly conservative representatives follow the socialist concept of having non-gun owners subsidizing the social costs of gun ownership? Mandatory gun insurance coverage should be required in every homeowners policy. Non-gun owners would get a discount just like the storm shutter discount. Non-gun owners did not cause gun violence so why are they being made to pay for it? The Legislature should be concerned with giving nongun owners the right to get discounts, not the right of gun owners to carry concealed weapons.Douglas Kennedy Punta GordaRide with trac, walk against itEditor: It is with sadness that I read about another pedestrian killed by a car. And no comment from the police department or the person covering the Police Beat how these tragedies could be avoided if walkers followed the rule of law and walked against traf“c. Bikes go with traf“c and walkers and joggers face traf“c. So simple. The public needs an awareness article.Bonnie Moore EnglewoodTax use for sewer, beach a worthy ideaOUR POSITION: Early poll numbers were 50/50. The idea should remain in the mix.A recent public opinion survey in Charlotte County indicated strong support for continuation of the local option sales tax, in general, and a fair amount of backing for the use of this funding stream to offset costs of environmentally bene“cial projects. Overall, we took it as a positive signal. The random telephone survey was conducted in January and February on behalf of county government by the University of Florida Research Center. In all, 434 adults participated. Eighty-“ve percent were homeowners; 95 percent full-time residents. Researchers “gured a margin of error of plus or minus 5 percent. The precise level of support isnt critical at this point. These numbers will act as a baseline guide as the county develops its next sales tax project list, a process that involves suggestions from local organizations and a citizen focus group. The County Commission has the “nal say. A referendum will be on the ballot in November 2020. Typically, it includes a grab-bag of speci“c infrastructure projects „ libraries, community centers or road construction, for instance. This survey pushed the envelope further. The headline number was the 65 percent in support of a tax extension (1 cent of the total tax collected at the register). A six-year increment was preferred over a 10-year term. Most impressive was that a whopping 72 percent who favored using some of this money to improve water quality in Charlotte Harbor. Also included were questions about the use of sales tax money to offset homeowners costs for septic-to-sewer conversion, presumably in Port Charlotte; and beach renourishment, likely on Manasota Key. The results were slightly in favor. On the sewer question, 53 percent said yes.Ž That is more impressive in light of the fact nearly 63 percent of survey respondents said their homes already hooked were up to sewers „ there was no direct bene“t. And considering septic-to-sewer conversion in Port Charlotte is a primary means to improved water quality in Charlotte Harbor, those numbers might rise with a concerted public education campaign. A similar number „ 54 percent „ favored using some of the sales tax money to offset homeowners costs for beach renourishment. At this point, we like both ideas. It seems appropriate to lessen the impact of septic-conversion on individual property owners, in accordance with the countys sewer master plan. Sewer conversion is critical to the health of the harbor. Beach renourishment on Manasota Key is also a critical infrastructure need. Charlotte County of“cials already have made a commitment of approximately $1.7 million annually from the county at large for widening and restoration of the shoreline Manasota Key, the countys premier beach front. According to current plans, residents and businesses comprising a special bene“ts district on the Key will be assessed individually, according to a de“ned formula, for a total equal to the countys contribution. Property owners have advocated for a greater overall share from the county „ the $2 million number has been kicked around. This is not unreasonable. Beach stabilization here is a critical need. This beach is an essential part of the countys economy. Wed argue that funneling a portion of the tax to beach stabilization, as well as sewer conversion, is not only an appropriate use of these funds, but bene“cial to the general public in a way that meets infrastructure needs. We view the 50/50 results as half full, rather than half empty.

PAGE 7

The Sun /Tuesday, March 6, 2018 www.yoursun.com E/N/C Page 7 VIEWPOINTOn Feb. 27, the Charlotte County Commission unanimously approved a letter of intentŽ to enter into a partnership with John Redman, the president of Allegiant Airlines and the CEO of the MGM Grand in Las Vegas. Their vision: to turn a key site, Charlotte Harbors waterfront at the U.S. 41 bridges, into Sunseeker Resort. It will do for Charlotte Harbor what Disneyworld did for Orlando,Ž gushed Commissioner Stephen R. Deutsch. The 25-acre plan calls for 800 condominiums and hotel rooms, 10 bars and restaurants, two marinas, a riverwalk, a pedestrian bridge over U.S. 41 and a threestory parking garage in Bayshore Park. As someone who moved to Charlotte Harbor in the late 1980s because of its colorful old FloridaŽ character, and who lived on Bayshore Road for a decade, I concede I was initially horri“ed by the extent of Redmans plans. It seemed to me, Sunseeker was pouring 10 gallons of development into a 1 gallon bucket, and the spillover was going to spoil my beloved waterfront park. I can fondly recall endless summer days in which my friends and I would carry our windsur“ng boards across the street, before the park was established, and set sail across a windswept Charlotte Harbor. Upon our return, wed gather around a small bon“re on the beach to drink cold beverages and tell tall tales. Those days ended after the county acquired the land for the park. Later, I took my best friend, my golden retriever Megan, for walks through Bayshore Park almost daily. It was a place where we could “nd tranquility, watching the sunset and socializing with other dogs and walkers. Perhaps ironically, I had a hand in establishing Bayshore Park. As a reporter for the Charlotte Sun back in the early 1990s, I wrote a story about the 1886 plat for Charlotte Harbor, which had dedicated paper streetsŽ that went all the way to the waters edge. Historians told me that was done because, back then, everyone needed access to Charlotte Harbors bounty. I interviewed the late local historian Lindsay Williams, who suggested the county could turn those paper streetsŽ into mini pocket parks.Ž However, the county could lose that opportunity if adjacent property owners maintained those rightof-ways and asserted adverse possessionŽ claims. The morning after I wrote a story about those ideas, I heard the buzz of chainsaws and Weedwhackers outside my window. I looked out and saw then-County Administrator Tom Frame himself leading a public works crew to perform the “rst-ever county maintenance of those paper streets.Ž My article wokeŽ him up to the opportunity, he told me. As a result, the county did landscape those areas into mini-parks, and later acquired the private properties adjacent to them to establish Bayshore Park. So, where the county commissioners envision the transformation of what they call blightŽ into a prestigious development, I see a priceless paradise that we were so fortunate to acquire being given up for a playground for the rich. However, after watching the video of the commissions meeting, which I viewed twice, I have accepted that this project is bigger than myself, or even the County Commission and Redman. Its going to have rami“cations not just for existing residents but also future generations to come. I must commend Commissioner Joe Tiseo for being the only commissioner, amid a withering rush to judgment, to ask questions about the deal, the details of which remain scant. Would the developer have to build his proposed seawall and riverwalk even without the county giving him four acres of park land? Would the parking garage be built to meet the developers quota for spaces or for public access? Tiseo asked, Would the pedestrian bridge, slated to have 90-foot-tall towers, block the vista of our harbor?Ž He got hazy answers, at best. In fact, Chairman Ken Doughtery rushed him, saying, Theres other people in the queue.Ž Tiseo, exasperated, pointed out the commission gave itself only 30 days to approve the letter of intent and the next 30 days to approve a developers agreement. Its his responsibility to get questions answered before he makes a decision for perpetuity,Ž he said. We only have one harbor; we have to get it right,Ž Tiseo said. In the end, the details wont matter. Its going to happen. To get it right, in my view, the county has to really step up, with a plan of its own that matches Redmans in scale. Heres my vision: Build the parking garage on now-vacant acreage Charlotte County previously bought for over”ow parking across the street from Bayshore Park. Encourage the rest of the residential district adjacent to the park to become an artist-andtourism district, as has been envisioned since the Charlotte Harbor CRA was established in 1996. Founded in the late 1880s, this community contains some of the last historic houses and oldgrowth oak trees left in Port Charlotte. That could be a draw. And now the big ones: Acquire the eightacre private residence bordering the northwest end of Bayshore Park. The county would have to negotiate the sale with the owner, who would deserve substantial compensation for preserving this property as a beautiful mini-forest with a natural beach. The bene“ts to future generations, however, will be immeasurable. Consider the fact the county previously had to acquire waterfront houses to establish Bayshore Park. By all accounts, that purchase was well worth it. Also, acquire the 10-acre parcel that was formerly donated to Charlotte County by the Dotzler estate. This site has been used in the past as for sailing, canoeing and outdoor recreation. Turn them all into a naturally landscaped, waterfront park, and it would become the envy of any city in the world. During the Feb. 27 meeting, Commissioner Bill Truex virtually drooled over the boost in taxes that would be generated by the Sunseeker resort, saying it would provide $30 million that could be spent on schools.Ž Commissioner Chris Constance suggested installing parking meters in the proposed parking garage to raise revenues. I contend those revenues should be re-invested to acquire the additional park lands. That would be a winwin for the county, the public, the developer, future visitors and the environment. Isnt that what a partnershipŽ should be all about? Greg Martin is a former Charlotte Sun staff writer who now resides in the Cleveland area, east of Punta Gorda.Think bigger for Sunseeker Resort Guest ColumnGreg Martin Senate President Joe Negron was either confused Saturday or had a temporary case of amnesia, but whatever the problem one thing was immediately clear. Negron simply forgot who really controls that chamber of the Florida Legislature and, guess what? It aint him. And its sure not the Republican Party. Nope. After the vote to quickly reverse a measure that would have installed modest limits on the purchase of AR-15 assault-style rifles, we were reminded again that the National Rifle Association is in charge of any public policy concerning firearms. On that issue, Negron is basically the titular head of the NRAcontrolled Senate. You can bet your last nickel he quickly figured that out after he declared an amendment to establish a two-year moratorium on the sale of those weapons had passed on a voice vote. Tweets went out announcing the news. Those who favor gun control were overjoyed. Those who embrace the no-limits version of the Second Amendment were stunned. But wait! Was Joe Negron actually going to risk the wrath of the NRA by believing his lying ears? Of course not. There is a reasonable explanation though. Perhaps he mistook the increasing volume of voices demanding sensible changes to the gun laws in this state for the drone of those who parrot the NRA mantra of more guns, more guns, more guns and more guns. Ah, the crisis was averted when Fleming Island Republican Rob Bradley jumped in with a motion to say hey, lets rethink that vote, OK? A bit later, the ban was defeated. Whew! That was close! This would actually be funny if the stakes werent so high. Floridians will never look at guns the same after the slaughter at Marjory Stoneman Douglas High School in Parkland. The GOP response has basically been to argue schools would be safer if teachers had guns in the classroom as a first line of defense. In the face of such poisoned logic, opponents have no hope of winning the argument for sensible limits on gun ownership. If 17 murder victims at a state high school doesnt convince Republicans that maybe they need to look at this issue from another angle, nothing will. The only hope opponents have for changing the rules is to change the lawmakers. The only way to do that is at the ballot box. Democrat Gwen Graham, who is running for governor was quick to pounce with a tweet promising if she wins to veto any bill that puts more guns in schools. For Democrats, the ballot box has proven to be an elusive challenge. Except for a brief period in 2010 when thenGov. Charlie Crist left the GOP to become an independent, Republicans have controlled both houses and the governors mansion since 1999. With no political balance in Tallahassee, Republicans have boldly moved to approve many NRA-backed provisions to expand gun availability and the rights of users. The NRA has adamantly opposed most attempts to restrict sales and availability, even a recent proposal by Gov. Rick Scott to raise the minimum age to buy an assault-style weapon to 21 from its current 18. NRA Grand Dame Marion Hammer has called that an attack on the Second Amendment. So really, the surprise Saturday was that Joe Negron apparently forgot to check with her before declaring that amendment on assault weapons had passed. Anyway, all is back in order now in Tallahassee and the NRA-controlled Senate of the Gunshine State. The threatened outbreak of sanity has been averted. Joe Henderson has had a 45-year career in newspapers, including the last nearly 42 years at The Tampa Tribune, where he covered sports, politics and city government. The column moved on website FloridaPolitics.com.Sen. Joe Negron forgot whos the boss in Florida Florida Politics.comJoe Henderson G A R A G E S A L E 1 B L O C K B N 2 1 5 I B R A K E F O R G A R A G E S A L E S GONESHOPPINGI2 SHOPSHOP LOCALLY SAVE GASMY FAVORITE STORELO CAL SHOPSHOMEREST A URANT FOR L UNCHFINE DININGGROCERIES adno=50531664 W ESTCHESTER G OLD W ESTCHESTER G OLD & D IAMONDS & D IAMONDS L ET U S R OCK Y OUR W ORLD Ž L ET U S R OCK Y OUR W ORLD Ž We buy and sell diamonds, gold, silver, coins, Rolex and vintage jewelry Port Charlotte € 941-625-0666 www.gasparillaboattours.com LOCATED AT Gasparilla Marina15001 GASPARILLA RD, PLACIDA, FL833-SUN TOUR € Sunset/Live Music € Eco/Lunch € € Sandbar Trip € Private Excursions €adno=54529561 Inside & Outside Pest Control for your Home We are Your Local Pest Control Company Call 941-492-3517 or 941-474-0937 Call for a FREE pest quote econotermite@gmail.com € Since 1983Entomologist on Staffadno=54525107 MATHEWS TREE SERVICESPECIALIZES IN DANGEROUS LIMB & TREE REMOVALS941-303-3252Call for a FREE estimate Licensed & Insured€ FULL SERVICE TREE CARE € QUALITY LAWN CARE € STORM DAMAGE CLEAN-UP € TREE & LIMB REMOVAL adno=54529263 10% OFF $300 for Seniors & Veterans A&F SHUTTLE & TRANSPORTATION WITH CLASSLLCFRANK GAILERPresident afshuttletransportationwithclass.net 941-662-6409Follow us on Google.com and Facebook PROMS, WEDDINGS, ALL PARTIES, NIGHT ON THE TOWN, AIRPORTS, CRUISE PORTS, LONG & SHORT TRIPS, MEDICAL APPT. adno=54529559 Englewood Car Wash and Detail CenterDedicated Customer Service 287 South Indiana Ave.OPEN 7 DAYS A WEEKMon-Sat 8am-5pm, Sun 8am-4pm We honor all competitor coupons.Sign Up online for extra monthly savings www.englewoodcarwash.us.com(941) 681-2167 $5.00 OFF The Crown Jewel Wash(reg.$24.95)Exp. 3/12/18 (Must present Coupon before service) ONLY $99 Complete Detail Service(reg. $129)Exp. 3/12/18 (Must present Coupon before service) adno=54528874

PAGE 8

Page 8 E/N/C www.yoursun.com The Sun / Tuesday, March 6, 2018 Look for a third crossword in The News Wire section. FROM PAGE ONENORTH PORT „ A Sarasota man was arrested after stabbing a woman in the arm, according to North Port Police Department reports. Cornelius Hicks, 63, was arrested Sunday after allegedly stabbing a woman once and causing other wounds on her arm and upper body. The victim was on the couch when she heard her dogs bark. According to reports, she went to the back door to check on them and, when she opened the door, Hicks swung a knife at her in an attempt to stab her. When the victim grabbed her phone and stated she was going to call 911, Hicks allegedly grabbed her phone and threw it on the ground. Hicks then allegedly threw her on the couch and attempted to stab the victim again. The victim was able to grab the knife from Hicks and run out the door toward her neighbors house. She saw Hicks leave the house with another knife, which she was also able to obtain before running across the street to another neighbor who was witnessing the altercation, according to reports. A K-9 from the Sarasota Sheriffs Of“ce was able to “nd Hicks in the 8100 block of Mossborger Avenue. He stated he had dif“culty breathing and was transported to the Sarasota Memorial Emergency Room in North Port. The victim was also taken to the emergency room for non-life threatening injuries. Her stab wound required stitches in her arm, and was also treated for the other wounds on her arm and chest area. Neighbors con“rmed the victims statement, saying she was fearful for her life and had blood dripping down her arm. The victim also said she had a r estraining order against Hicks. Hicks was charged with premeditated attempted murder, aggravated battery using a deadly weapon, tampering with a felony proceeding and contempt of court (original charge: violation of injunction against protection for domestic violence). He has no bond. Email: lcoffey@sun-herald.com Cops: Man stabbed North Port woman By LAUREN COFFEY STAFF WRITER HICKSThe Charlotte County Sheriffs Office reported the following arrests: € Melanie Michelle Johnson, 37, of Sarasota. Charges: leaving the scene of a crash involving property damage and violation of probation. Bond: $3,500. € Cynthia Ann Dutkiewicz, 56, 2500 block of Luther Road, Punta Gorda. Charge: knowingly driving while license suspended or revoked. Bond: $2,500. € Robert Matthew Henningsen, 30, 25100 block of Sandhill Blvd., Punta Gorda. Charges: two counts of failure to appear and two underlying charges. Bond: none. € Richard Earl Joslin III, 45, 22000 block of Midway Blvd., Port Charlotte. Charges: nonsupport of dependents, knowingly driving while license suspended or revoked, and failure to have motor vehicle liability insurance. Bond: $6,535. € Diego Rolando Tum Tojin, 24, 3100 block of Crestwood Drive, Port Charlotte. Charge: operating a motor vehicle without a valid license. Bond: $1,000. € Crystal Ann Marie Wetzler, 27, 200 block of S New York Ave., Port Charlotte. Charge: petty theft 3rd subsequent offense. Bond: $10,000. € Jack Theodore Regets, 58, 26400 block of Rampart Blvd., Port Charlotte. Charge: violation of probation. Bond: $950. € Regina Louise Smith, 57, of Cape Coral. Charge: DUI. Bond: none. € Michael Joseph Carter Jr., 41, 1000 block of Archer St., Port Charlotte. Charges: burglary of an unoccupied conveyance unarmed, petty theft 1st degree property $100 to under $300, battery on a person 65 years or older, and off bond/forfeiture/revocations. Bond: $15,000. € George Dezell Dale Jr., 47, of Lemon Bay Motel, Englewood. Charges: possession of drug paraphernalia and possession of a controlled substance without a prescription. Bond: $7,500. € Tricia Lee White, 30, 5200 block of Sturgis St., Englewood. Charges: disorderly intoxication, resisting an officer without violence, and battery. Bond: $6,500. The Punta Gorda Police Department reported the following arrests: € Josh Adam Czarnecki, 41, 1900 block of Mark Ave., Punta Gorda. Charge: battery. Bond: $2,500. € Ismael Chaga Conde, 57, 600 block of Blue Lane, Port Charlotte. Charges: leaving the scene of a crash involving property damage, driving while license suspended 3rd or subsequent offense, and false ID given to law enforcement officer. Bond: $8,500. € Joseph Alexander Skillman, 43, homeless of Punta Gorda. Charge: petty theft 1st degree property $100 to under $300. Bond: $2,500. € Aurora Dawn Marie Creamer, 55, 11000 block of Palmerston Ave., Punta Gorda. Charge: petty theft 2nd degree 1st offense. Bond: none (supervised release). The Sarasota County Sheriffs Office reported the following arrests: € Jason Billeaudeaux, 38, 300 block of Pine Street, Englewood. Charges: DUI resulting in injury and two counts of DUI resulting in property damage. Bond: $1,500. € Tom Curry, 31, 3100 block of Venice Ave., Venice. Charges: DUI fourth or subsequent offense, driving with a suspended license third of subsequent offense, refusing to submit to a DUI test, probation violation. Bond: $45,000. € Matthew Healy, 45, 1000 block of Sunrise Road, Venice. Charge: out-of-state fugitive Oldham County, Kentucky. Bond: none. € Amanda Pierce, 27, 1700 block of Croton Road, Venice. Charge: child abuse without great bodily harm. Bond: $25,000. € Timothy Proctor, 45, 21200 block of Coulton Ave., Port Charlotte. Charge: hold for Charlotte County. Bond: none. The North Port Police Department reported the following arrests: € Preston Brown, 18, 8200 block of Mossberger Ave., North Port. Charge: battery of a victim 12 and older but under 18. Bond: $20,000. € Christopher Fierros, 28, 3700 block of Island Club Dr., North Port. Charge: failure to appear Manatee County. Bond: $2,000. € Deborah Rossetti, 64, 12300 block of Lackawanna LN., Port Charlotte. Charge: domestic battery. Bond: $10,000. The Venice Police Department reported the following arrest: € Michael Hitchman, 25, of Ontario, Canada. Charge: disorderly intoxication in a public place. Bond: $120. The Florida Highway Patrol Venice Office reported the following arrest: € Gina Morse, 23, 70 block of Medalist Road, Rotonda West. Charges: DUI, possession of 20 grams or less of marijuana, and two counts of possession or use of narcotic equipment. Bond: $11,500. „ Compiled by Anne Easker and Alex Herrera 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.vehicle ran into a mobile home knocking the home off its foundation, according to Englewood Area Fire Control District reports. The driver sustained serious injuries and needed to be airlifted, while a passenger was taken to Englewood Community Hospital, the report stats. The resident inside the home wasnt injured. The crash caused a power surge that burnt out air conditioners, televisions and other appliances in eight or more neighboring homes. Englewood “re“ghters conducted house-to-house checks of the neighborhood. The power surge burnt out Rotes TV, his stove and his air conditioner. I can run (air conditioning) now „ it cost me $3,700 „ but I can run air now,Ž Rote said, referring to the cost of a new air conditioning unit. While she wasnt personally affected, Deborah Roeber was among the “rst residents on the scene of the accident. She recalled FPL representatives calling the Holiday Park situation a nightmare.Ž Its just dangerous,Ž Roeber said of the power lines strung along the ground in front of her neighbors homes. I am going to take a closer look at the wires,Ž Englewood “re inspector Richard Chapman said Monday. Its not as dangerous as you think it is.Ž Residents, however, should exercise caution. Until FPL can rerun that wiring, (residents) could have electrical issues,Ž Chapman said. Whats the hold up? I dont know.Ž Chapman is also worried about the mobile home that was struck by the vehicle. It remains as it did the day of the accident, leaning and off its foundation. He views the mobile home as an unsafe structure and intends to work with Charlotte County Code Enforcement to address the problem.Email: reilly@sun-herald.comPOWERFROM PAGE 1

PAGE 9

The Sun /Tuesday, March 6, 2018 www.yoursun.com E/N/C Page 9 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 03/06/2018 3114 INVITATION TO BID SURPLUS STATE LAND #DSL-BID17-023 PID # 27-3724-000001800000 Desoto County 6.5+/acres For complete package call Jeff Gentry (850) 245-2755 http://www.dep.state.fl.us/lands /buy_bid.htm Bid Deadline = March 8, 2018 @ 12:00 pm EST Publish: February 20, 27, 2018 & March 6, 2018 145929 3530715 R equest f or Bid s: FMY … Multi-Use Hangar and Ramp Construction Project at Page Field Airport in Fort Myers, FL Hole Montes is requesting bids from qualified individuals or firms for the construction of a Multi-Use Hangar and Ramps at the Page Field Airport. A description of the work is as follows: € Sitework, Asphalt Paving, Con crete Paving, Fencing, Under ground utilities, landscaping, irrigation, concrete & masonry, pre-engineered metal building, metal fabrication, carpentry, insulation, doors and hardware, storefront, windows, drywall, flooring, painting, fire suppression, electri cal, mechanical, plumbing € Construction of Pre-Engineered metal hangar building of 25,000SF, greyshell office space of 1,560SF, fire pump enclosure of 1,000 +/-SF and approx. 6 0,000SF of asphalt paved apron and parking. Sealed Bids will be received at the office of Hole Montes, 6200 Whiskey Creek Drive, Fort Myers, FL 33919 Ph: 239-985-1200, no later than 2:00 PM on Thursday, March, 29th, 2018. Addenda may be issued during the course of bidding. All addenda must be acknowledged by b idders„failure to do so may be cause for rejection of a bid. The Construction Manager reserves the right to reject any and all bids. A NON-MANDATORY Pre-Bid M eeting will be held on Tuesday, March 13th, 2018 at 2:00 PM at the Terminal Building at the Page Field Airport; Pacific Seminar Room 2nd Floor Administration; Address is 5200 Captain Channing Page Drive Fort Myers, FL 33907. Drawings and specifications will be made available on a CD at the Hole Montes offices or may be downloaded from our online plan room at www.procoretech.com To receive instructions on how to download from website, bidders are to contact Robin Dailey at 2 39-561-4141. Hole Montes and the Lee Count y Port Authority endeavor to maxi mize participation of Woman, Mi nority-owned Business Enterprises and Disadvantaged Business En terprises in their projects. Each bidder should strive to meet or ex ceed the minimum percentage goals established. Americans with Disabilities Act Notice: Any person needing special accommodations for attendance at a public Bid opening or prebid meeting should contact Tim Parker, Project Manager, Hole Montes (239) 985-1200. Nondiscrimination Clause: Pursuant to Title 49, Code of Federal Regulations, Department of Transportation, Subtitle A, Office of the Secretary, Part 21, Nondiscriminat ion in Federally Assisted Programs of the Department of Transportation-Effectuation of Title VI of the Civil Rights Act of 1964; the Restoration Action of 1987, the Florida Civil Rights Act of 1992, and as said Regulations may be amended, the Contrac tor/Consultant must assure that no person in the United States shall on the basis of race, color, national origin, sex, creed or dis ability be excluded from participa tion in, be denied the benefits of, or be otherwise subjected to discrimination under any program or activity,Ž and in the selection and retention of subcontractors/subconsultants, including procurements of materials and leases of equipment. The contractor will not participate directly or indirectly in the discrimination prohibited by the Acts and the Regulations, including employment practices w hen the contract covers any act ivity, project, or program set forth in Appendix B of 49 CFR Part 21. General Civil Rights Clause: The Contractor agrees to comply with pertinent statute, Executive Or ders and such rules as are prom ulgated to ensure that no person f 3114 INVITATION TO BID s h a ll on t h e groun d s o f race, creed, color, natural origin, sex, age, or disability be excluded from participating in any activity conducted with or benefiting from Federal assistance. This provision binds the Contrac tor and subcontractors from the bid solicitation period through the completion of the contract. This provision is in addition to that re quired by Title VI of the Civil Rights A ct of 1964. Publish: 2/26/18, 3/6/18, 3/13/18 102791 3551062 R equest f or Bid s: RSW … Concourse Charging Stations Project at Southwest Florida International Airport in Fort Myers, FL Owen-Ames-Kimball Company is requesting bids from qualified indiv iduals or firms for installation of concourse charging stations and associated components at the Terminal Building at Southwest Florida International Airport. A description of the work is as follows: € Furnish and install electrical floor receptacles € Furnish and install free standing charging station units € Furnish and install under seat charging station units Sealed Bids will be received at the office of Owen-Ames-Kimball Company, 11941 Fairway Lakes Drive, Ft. Myers, FL 33913 Ph: 239-561-4141, no later than 2:00 PM on Thursday, March, 22nd, 2018. Addenda may be issued during the course of bidding. All addenda must be acknowledged by bidders„failure to do so may be cause for rejection of a bid. The Construction Manager reserves the right to reject any and all bids. A MANDATORY Pre-Bid Meeting will be held on Thursday, March 8th, 2018 at 2:00 PM at the Ter minal Building at the Southwest Florida International Airport Termi nal; Amelia Earhart Conference Room 3rd Floor Administration ; Address is 11000 Terminal Access Road, Fort Myers, FL 33913. Drawings and specifications will be made available on a CD at the Owen-Ames-Kimball offices or may be downloaded from our online plan room at www.procoretech.com To receive instructions on how to down load from website, bidders are to contact Robin Dailey at 239-561 4141. Owen-Ames-Kimball Company and the Lee County Port Authorit y endeavor to maximize participa tion of Woman, Minority-owned Business Enterprises and Disad vantaged Business Enterprises in their projects. Each bidder should strive to meet or exceed the mini mum percentage goals estab lished. Americans with Disabilities Act Notice: Any person needing special accommodations for attendance at a public Bid opening or prebid meeting should contact A bel Natali, Project Manager, Owen-Ames-Kimball Company (239) 561-4141 fax (239) 5611996. Nondiscrimination Clause: Pursuant to Title 49, Code of Federal Regulations, Department of Transportation, Subtitle A, Office of the Secretary, Part 21, Nondiscriminat ion in Federally Assisted Programs of the Department of TransportationEffectuation of Title VI the Civil Rights Act of 1964; the Restoration Action of 1987, and the Florida Civil Rights Act of 1992, and as said Regulations may be amended, the Contrac tor/Consultant must assure that no person in the United States shall on the basis of race, color, national origin, sex, creed or dis ability be excluded from participation in, be denied the benefits of, or be otherwise subjected to discrimination under any program or activity,Ž and in the selection and retention of subcontractors/subconsultants, including procurements of materials and leases of equipment. The contractor will not participate directly or indirectly in the discrimination prohibited by the Acts and the Regulations, including employment practices when the contract covers any activity, project, or program set forth in Appendix B of 49 CFR Part 21. General Civil Rights Clause: The Contractor agrees to comply with pertinent statute, Executive Or ders and such rules as are prom ulgated to ensure that no person shall, on the grounds of race, creed, color, natural origin, sex, age, or disability be excluded from participating in any activity conducted with or benefiting from Federal assistance. Publish: 02/20/18, 02/27/18, 03/06/18 102791 3549528 3124 NOTICE OF HEARING RIVERWOOD COMMUNITY DEVELOPMENT DISTRICT The Board of Supervisors of the Riverwood Community Development District will hold a public hearing on March 20, 2018 at 2:00 p.m. at the Riverwood Activity Center, 4250 Riverwood Drive, Port Charlotte, Florida 33953, for the purpose of hearing public 3124 NOTICE OF HEARING comment regar di ng t h e i mpos i t i on of special assessments on certain property within the District in ac cordance with Chapters 170 and 190, Florida Statutes. The improvements proposed to be funded by the special assess ments include upgrades to the Districts activity center, refi nancing the acquisition of Parcels A and B (Series 2015 A & B Notes), construction of the traffic signal on SR776, and im provements to the guard house and to Willow Bend Road. The special assessments will be imposed upon every residential parcel within the District, as well as the Riverwood Golf Course, Golf Course Club House, and Golf Course Maintenance Building. Further details regarding the proposed improvements, as well as the description of each property to be assessed and the amount to be assessed to each parcel of property, may be obtained by contacting the District Manager, Bob Koncar; (954) 603-0033; Bob.Koncar@inframark.com; 5911 Country Lakes Drive, Ft. Myers, Florida 33905. RESOLUTION NO. 2018-09 A RESOLUTION OF THE RIVERW OOD COMMUNITY DEVELOPMENT DISTRICT DECLARING SPECIAL ASSESSMENTS; INDICATING THE LOCATION, NATURE AND ESTIMATED COST OF THOSE IMPROVEMENTS WHOSE COST IS TO BE DEFRAYED B Y THE SPECIAL ASSESSMENTS; PROV IDING THE PORTION OF THE ESTIMATED COST OF THE IMPROVEMENTS TO BE DEFRAYED BY THE SPECIAL ASSESSMENTS; PROVIDING THE MANNER IN W HICH SUCH SPECIAL ASSESSMENTS S HALL BE MADE; PROVIDING W HEN SUCH SPECIAL ASSESSMENTS SHALL BE MADE; DESIGNATING LANDS UPON WHICH THE SPECIAL ASSESSMENTS SHALL BE LEVIED; PROVIDING FOR AN A SSESSMENT PLAT; ADOPTING A PRELIMINARY ASSESSMENT ROLL; PROVIDING FOR PUBLI CATION OF THIS RESOLUTION; AND PROVIDING AN EFFECTIVE DATE. W HEREAS the Board of Supervis ors of the Riverwood Community Development District (the "Board") hereby determines to undertake, install, plan, establish, construct or reconstruct, enlarge or extend, equip, acquire, operate, and/or maintain the "assessable improvements" (the "Improvements") described in that Supplemental Engineers Report for Community Improvements, dated February 7, 2018, prepared by CPH, Inc., attached as Exhibit "A" incorporated herein by reference and on file at the office of the Dist rict Manager located at 5911 Country Lakes Drive, Fort Myers, Florida, 33905; W HEREAS, it is in the best inter est of the Riverwood Community Development District (the "Dist rict") to pay the cost of the Improvements through the levy of special assessments pursuant to Chapters 170 and 190, Florida Statutes (the "Assessments"); and W HEREAS, the District is empowered by Chapter 190, the Uniform Community Development District A ct of 1980, Chapter 170, Supplemental and Alternative Method of Making Local Municipal Improvements, and Chapter 197, Florida Statutes, to finance, fund, plan, establish, acquire, construct or reconstruct, enlarge or extend, equip, operate, and maintain the Improvements and to impose, levy and collect the Assessments; and W HEREAS, the District hereby de termines that benefits will accrue to the properties specially bene fited by the Improvements, the amount of those benefits, and that Assessments will be made in pro portion to the benefits received as set forth in that Assessment Methodology Report, Series 2018 Bonds, dated February 7, 2018, prepared by Fishkind & Associates, Inc., attached as Exhibit "B" incorporated herein by refer ence and on file at the office of the District Manager located at 5911 Country Lakes Drive, Fort Myers, Florida, 33905; and W HEREAS, the District hereby determines that the Assessments to be levied will not exceed the special benefits to the property benefited by the Improvements. NOW, THEREFORE, BE IT RESOLVED BY THE BOARD OF SUPERVISORS OF THE RIVERWOOD COMMUNITY DEVELOPMENT DISTRICT: 1. The above recitals are hereby incorporated as findings of fact of the Board. 2. Assessments shall be levied to defray the cost of Improve3124 NOTICE OF HEARING ments. 3. The nature and general loca tion of, and plans and specifica tions for, the Improvements are described in Exhibit "A", and are on file at the office of the District Manager located at 5911 Country Lakes Drive, Fort Myers, Florida, 33905. Exhibit "B" is also on file and available for public inspection a t the same location. 4. The total estimated cost (as defined in Section 190.003, Florida Statutes) of the Improvements is approximately $7,480,000 (the "Estimated Cost"). 5. The Assessments will defray approximately $8,770,000 in bonded indebtedness, which includes the Estimated Cost, capitalized interest, financing-related costs and debt service reserve. 6. The manner in which the Assessments shall be apportione d and paid is set forth in Exhibit "B", including provisions for supplemental assessment resolutions. No costs of the Improvements shall be paid from any general im provement fund of the District. 7. The Assessments shall be levied, within the District, on all lots and lands adjoining and contiguous or bounding and abutting upon such Improvements or spe cially benefited thereby and further designated by the assessment plat hereinafter provided for. 8. There is on file, at the offices of the District Manager at 5911 Country Lakes Drive, Fort Myers, Florida, 33905, an assessment plat showing the area to be assessed, with certain plans and s pecifications describing the Improvements and the Estimated Cost of the Improvements, all of which are and shall be open to inspection by the public. 9. Commencing with the year i n which the Assessments are first certified for collection, the Assessments shall be paid in not more than fifteen (15) yearly install ments. The Assessments may be payable at the same time and in the same manner as are ad-val orem taxes and collected pursuant to chapter 197, Florida Statutes; provided, however, that in the event the uniform non ad-valorem assess ment method of collecting the Assessments is not available to the District in any year, or if determined by the District to be in its best interest, the Assessments may be collected as is otherwise permitted by law. 10. The District Manager has c aused to be made a preliminary assessment roll, in accordance with the method of assessment described in Exhibit "B" hereto, which shows the lots and lands as sessed, the amount of benefit t o and the Assessment against each lot or parcel of land, and the number of annual installments into which such Assessment may be divided, which is hereby adopted and approved as the District's preliminary assessment roll. 11. The Board shall adopt a subsequent resolution to fix a time and place at which the owners o f the property to be assessed or any other persons interested therein may appear before the Board and be heard as to the propriety and advisability of the As sessments or the making of the Improvements, the cost thereof, the manner of payment therefor, or the amount thereof be assessed against each property as improved. 12. The District Manager is hereby directed to cause this resolution to be published twice (once a week for two (2) weeks) in a newspaper of general circulation published within Charlotte County and to provide mailed notices to the owners of the property subject to the proposed Assessments and such other notice as may be required by law. 13. This Resolution shall become effective upon its passage. PASSED AND ADOPTED this 13th day of February, 2018. BOARD OF SUPERVISORS OF THE RIVERWOOD COMMNIT Y DEVELOPMENT DISTRICT ATTEST: Rita Anderson Chairperson Robert Koncar Secretary There may be occasions when one or more Supervisors may part icipate by telephone. At the above location there may be present a speaker phone so that any inter ested person can attend the meet ing and be fully informed o f discussions taking place either in person or by telephone communi cation. Any person requiring special ac commodations at this meeting because of a disability or physical impairment should contact the District Office at (954) 603-0033 at least two calendar days prior to the meeting. If you are hearing or speech impaired, please contact the Florida Relay Service at 711 who can aid you in contacting the District Office. Each person who decides to ap peal any action taken at this meet ing is advised that person will ddfhdi 3124 NOTICE OF HEARING nee d a recor d o f t h e procee di ngs and that accordingly, the person may need to ensure that a verba tim record of the proceedings i s made, including the testimony and evidence upon which such appeal is to be based. Robert Koncar District Manager Publish: 2/27/18, 03/06/18 115047 3548965 NOTICE OF PUBLIC HEARING School Board of Charlotte County, Florida An additional policy will be discussed at a Public Hearing during the Regular Meeting of the School Board of Charlotte County, Florida, on Tuesday, April 17, 2018. The meeting will be held at 5:30 p.m. in the School Board Meeting Room, 1445 Education Way, Port Charlotte, Florida. During the regular meeting, a Public Hearing will be held to discuss the following: PO1121.01, PO3121.01, PO4121.01 Criminal Background and Employment History Checks PO1128 Employment Contract PO1220 Evaluation and Health Examination of Administ rative Personnel PO1410 Administrative Salary (New Policy) PO1420, PO3420, PO4420 Benefits PO1430.01, PO3430.01, PO4430.01 Family and Medical Leave (FMLA) Military Caregiver Leave/Qualifying Exigency Leave PO1430.04, PO3430.04, PO4430.04 Personal Leave (New Policy) PO1430.06 Vacation Leave (New Policy) PO1430.07, PO3430.07, PO4430.07 Military Leave (New Policy) PO1430.09, PO3430.09, PO4430.09 Jury/Witness Duty (New Policy) PO3128 Contracts: Instructional Personnel PO3220 Evaluation and H ealth Examinations of Instructional Personnel New Title: Evaluation of Instructional Personnel PO3410 Compensation PO4410 Overtime/Compensation New Title: Compensation PO6490 Legal Services for Employees, Officers, and Public Officials (New Policy) PO6685 Public Relations and Hospitality Funds PO8475 Criminal Background Checks for Employment and Access PO8800 Religious/Patriotic C eremonies and Observances PO9211 Parent Organizations, Booster Clubs, Fundraising Act ivities DELETE PO9210 Parent Or ganizations Copies of the documents supporting the agenda items can be reviewed in the Office of the Superintendent located at 1445 Education Way, Port Charlotte, Florida. Any disabled individual w ho needs reasonable accommodation for this meeting may contact the Department of Human Resources at 255-0808, extension 3007, prior to the date of scheduled meeting. Steve Dionisio, Superintendent of Schools and Executive Secretary to the School Board of Charlotte County Publish: March 6, 2018 123300 3555828 3126 NOTICE OF MEETING NOTICE OF REGULAR SCHOOL BOARD MEETING A Regular School Board Meeting is scheduled for Tuesday, March 13, 2018. The meeting will be held at 5:30 pm in the School Board Meeting Room, 1445 Education Way, Port Charlotte, Florida. T he Agenda for the Meeting is as f ollows: Call to Order Peports Recognition of Sunshine State Scholars Recognition of Community Members Public Hearing School Board Policies Instructional Materials Consent Agenda Minutes Invitation to Bid Renewal Invitations to Negotiate Payment Requests Out-ofState Travel Monthly Financial Report Controlled Property for Deletion A ction Agenda SJES Boundary Abeyance Florida Inventory of School Houses (FISH) Certification of Facilities Data Report on the Independent A udit for Fiscal Year Ended June 30, 2017 Personnel Action, Supplements and Job Description(s) 2018 2019 Regular, YearRound School, and Head SSC 3126 NOTICE OF MEETING S tart /E ar l y H ea d S tart C a l en d ars Personnel Action, Supplements and Job Description(s) And any items deemed appropri ate for board meeting inclusion.Copies of the documents support ing the agenda items are available for review in the Office of the Superintendent located at 1445 Education Way, Port Charlotte, Florida. Any disabled individual who needs reasonable accommo dation for this meeting may con tact the Department of Human Resources at 255-0808, exten sion 3007, prior to the date o f scheduled meeting. Steve Dionisio, Superintendent o f Schools and Executive Secretar y to the School Board of Charlotte County, Publish: March 06, 2018 123300 3555842 3134 WORKSHOPS NOTICE OF SCHOOL BOARD WORKSHOP A Regular School Board Workshop is scheduled for Tuesday, March 13, 2018. The meeting will be held at 9:30 am in Room 105/106, 1445 Education Way, Port Charlotte, Florida. The Agenda for the Workshop is as follows: Babcock High School Charte r School Application 2017-2018 Distric Strategic Plan (DSP) Mid Year Report Policies SJES Boundary Abeyance Distric Updates School Board Committee Reports A nd any items deemed appropri ate for board meeting inclusion.Copies of the documents support ing the agenda items are available for review in the Office of the Superintendent located at 1445 E ducation Way, Port Charlotte, Florida. Any disabled individual who needs reasonable accommo dation for this meeting may con tact the Department of Human Resources at 255-0808, exten sion 3007, prior to the date o f scheduled meeting. Steve Dionisio, Superintendent o f Schools and Executive Secretar y to the School Board of Charlotte County, Publish: March 06, 2018 123300 3555818 Turn Your Trash Into Cash! Advertise any Item Under $500. for FREE by Going to: www.sun-classieds. com *Limit 5 Ads Per Week Excluding Pets & Firearms 3138 OTHER NOTICES NOTICE OF POLICY DEVELOPMENT School Board of Charlotte County, Florida The following policy is scheduled for discussion at the March 13, 2018 School Board Workshop to comply with FL Statutes PO1410 Administrative Salary (New Policy) PO1430.04, PO3430.04, PO4430.04 Personal Leave (New Policy) PO1430.06Vacation Leave (New Policy) PO1430.07, PO3430.07, PO4430.07 Military Leave (Ne w Policy) PO1430.08, PO3430.08 Pro f essional Leave (New Policy) PO1430.09, PO3430.09, PO4430.09 Jury/Witness Dut y (New Policy) PO3410 Compensation PO6490 Legal Services for Employees, Officers, and Public Officials (New Policy) The School Board's legal author ity is per F.S. 120.74, which is to make changes to policies as often as necessary so policies are legally correct, as well as to make the Districts policies in formative to staff and con stituents. Any person who is affected by a proposed policy, policy revision, or the repeal of a policy, may w ithin twenty-one (21) days fol lowing notice of the proposal to adopt, revise or repeal such pol icy, file a written request with the Board for a hearing on the pro posed action.Steve Dionisio, Superintendent o f Schools and Executive Secretary to the School Board of Charlotte County Publish: March 6, 2018 123300 3555837 F i n d i t i n t h e C l a s s i f i e d s

PAGE 10

Page 10 E/N/C www.yoursun.com The Sun / Tuesday, March 6, 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 LOCAL SPORTS Sundays 25th Annual Conquistador Cup Regatta featured 40 boats racing on a 8.5 mile course with adjusted staggered start times. The slowest boat started the clock at 0:00 with the fastest boat starting 40:23 behind the first boat. The race was close at the finish between the Blue Heron and Soulshine with the Blue Heron nosing ahead to cross the finish line in first place. However at the conclusion of the race a protest was filed against the Blue Heron for an equipment violation, which was later upheld by race officials of the Boat Club. The Soulshine was the official race winner giving Skipper Paul Robbins his second consecutive win in the Regatta. Learning to Fly finished second with M&M taking third place. Race results will be posted on the Punta Gorda boat club website at a later time.Sailors conquer the Conquistador Cup RegattaBy CHRIS BLAKESUN CORRESPONDENT PHOTOS BY CHRIS BLAKEThe Mystique and the Surfs Up make the turn and speed towards the nish line on the last leg of the 25th Annual Conquistador Cup Regatta race Sunday on Charlotte Harbor. Skippers and crews race towards the marker on the second leg of Sundays 25th Annual Conquistador Cup Regatta. Two Harbor 20 sailboats race on Sunday during the 25th Annual Conquistador Cup Regatta. The Harbor 20s were the smallest class of boats racing in the pursuit competition. Skipper Paul Robbins and crew aboard the 26 Soulshine trim sails during Sundays 25th Annual Conquistador Cup Regatta. This was the 2nd win in a row for Robbins. Two Harbor 20s race to the nish line during Sundays 25th Annual Conquistador Cup Regatta. After a hard day of sailing, skipper and crew relax on the ride home after competing in the 25th Annual Conquistador Cup Regatta on Charlotte Harbor. Skipper Patrick Rousseau aboard the 37 Jeanneau races to the last marker before making the turn to the nish line during Sundays 25th Annual Conquistador Cup Regatta. The Essence tacks during the nal leg of Sundays 25th Annual Conquistador Cup Regatta on Charlotte Harbor. The Essence, a 35 Pearson sailboat, is skippered by Paul McDill. The Playmobil skipper Jay Nadelson and crew try to catch the Essence during the nal leg of the 25th Annual Conquistador Cup Regatta Sunday on Charlotte Harbor.

PAGE 11

The Sun /Tuesday, March 6, 2018 www.yoursun.com E/N/C Page 11 STATE NEWSDeal or no deal? House passes gambling billTALLAHASSEE (AP) „ The Florida House is signing off on a 20-year gambling deal between the state and the Seminole Tribe of Florida, but its unclear if the legislation will make it to Gov. Rick Scotts desk. The House on Monday approved a gambling bill by a 70-40 vote. But it has signi“cant differences with the version now moving through the Senate. The House legislation (HB 7067) calls for the tribe to pay the state $3 billion over the next seven years. It would allow tribal casinos to keep their blackjack tables. Legislators have had trouble the last few years passing a gambling bill due to squabbles among different gambling interests. Theres a renewed interest in passing a bill this year because a constitutional amendment on casinos goes before voters this fall.Case on smokable medical marijuana gets trial dateTALLAHASSEE (AP) „ A hearing on Florida banning smokable forms of medical marijuana will be heard by a circuit court judge in May. Leon County Judge Karen Gievers will hold a non-jury trial on May 16 to determine if the ban violates the 2016 state constitutional amendment that legalized medical marijuana. People United for Medical Marijuana, which is the committee formed by Orlando attorney John Morgan, “led the lawsuit last July against the states Department of Health. Morgan spearheaded the constitutional amendment, which was approved by 71 percent of voters. The state legislature banned smoking in last years bill signed by Gov. Rick Scott, saying it isnt healthy. The law does allow for vaping, edibles, oils, sprays or tinctures. There are eight cases against the state, ranging from smoking to how the state awards licenses for medical marijuana treatment centers.House votes for tax cuts and tax holidaysTALLAHASSEE (AP) „ Floridians may get a 10-day back-to-school sales tax holiday under a bill that has passed the Florida House. The House on Monday voted 75-35 for the legislation (HB 7087) that also creates three storm preparation tax holidays later this year. If the bill becomes law, Floridians would be able to buy batteries, portable radios and generators tax-free. The legislation also includes a slight decrease in the tax charged on commercial rent. Many Democrats voted against the bill because it would create a new tax credit that could be used for the states main private school voucher program. Currently, Florida offers tax credits to companies that agree to donate money to the organization that offers scholarships to lowincome families. The Senate is working on a tax cut measure, but it has signi“cant differences with the House bill. | HEADLINE NEWS FROM AROUND THE STATEWith Senate Democrats deeply divided, Florida legislators voted Monday to put a constitutional amendment on the November ballot that would ask voters to require a two-thirds majority of both the House and Senate before they can raise any tax or fee in the future. The measure, HJR 7001, passed the Senate 25-13 after three Democrats reversed a previous decision to oppose the measure and joined with Republicans to vote for the amendment, which is a top priority of Gov. Rick Scott. It now goes directly onto the ballot and, because it is a resolution, does not require the governors signature. Sens. Lauren Book of Plantation, Bobby Powell of Palm Beach and Linda Stewart of Orlando had previously agreed to vote as a bloc with the other 12 Senate Democrats to oppose the tax restriction, but after the proposal was revised to re”ect changes sought by the House, they changed course. The vote exposed the deep “ssures emerging in the Senate Democratic caucus, which in the last week has struggled with whether or not to support a school safety bill that allows school districts to train and arm teachers while it also directs millions in long-sought mental health funding to schools, a priority for many Democrats. The surprise vote by the Senate Democrats came just an hour after Senate Democratic Leader Oscar Braynon reminded his colleagues in a meeting of the Senate Democratic caucus that they had previously agreed to oppose the bill, which many of them argued is designed to tie the hands of future legislators when Democrats regain the majority. If somebody has changed their mind, let me know, Braynon asked. No one spoke up. Republicans argued the bill simply gives voters a choice. This is the peoples money. Its not our money,Ž said Sen. Kelli Stargel, R-Lakeland, who sponsored the measure. Its not hand-tying us. It just means we have to work together with a two-thirds majority ƒ if its taking the money from our people to pay for something that is crucially important, then we need a two-thirds majority.Ž A previous Senate version had required a three-“fths majority of each chamber, a lower threshold than two-thirds, and did not include fees but applied the threshold only to taxes. But in a latesession agreement, Senate leaders to that approach. Sen. Javier Jose Rodriguez of Miami was among several Democrats who argued that the amendment was a short-sighted attempt to limit future lawmakers in raising revenue while it doesnt impose limits when they give out tax breaks. This legislature would be constrained from raising funds going into the future but when it comes time „ like this legislature does every year „ to carve special exemptions out of the tax base, there would not be a heightened threshold,Ž he said. What that does is make our tax code more and more and more regressive.Ž Sen. Kevin Radar, a Delray Beach Democrat, called the amendment a violation of the principles of majority rule. The future legislatures shouldnt have their hands tied,Ž he said. At the heart of the American democracy re”ects an approach that the nations founders rejected „ they rejected majority ruleŽ because the Articles of Confederation included a super-majority and the Founders considered that unworkable,Ž he said. Sen. Rob Bradley, R-Fleming Island, suggested that the states of California, Missouri, Wisconsin and Nevada all had a requirement like this in their constitutions. Its the peoples money, not ours. Thats a simple premise,Ž he said. Nows the time. Todays the day to take a vote for a fundamental principle we all believe in.ŽLawmakers approve ballot measure to make it harder to raise taxesBy MARY ELLEN KLASTAMPA BAY TIMES PHOTO PROVIDEDMembers of the Florida Senate Democratic Caucus discussed strategy during a meeting Monday. Democratic leader Senator Oscar Braynon, DMiami Gardens, center, asked if any of them had changed their minds about voting against the proposed constitutional amendment to making it harder to raise taxes. Although no one spoke up, three senators voted with Republicans. ADNO=718743 ADNO=718747 Where Shopping Makes Cents charlottecountychamber.org adno=50531117 Chronic Back & Joint Pain? Arthritis? Trouble Walking? Recent Joint Replacement? Aquatic Therapy Can help you Freedom Rehab Aquatic Therapy 941-400-1505 3545 Massini Ave. € North Port Visit our Facebook page to see the testimonials of people weve helped at: facebook.com/freedomrehabaquatictherapy

PAGE 12

Page 12 www.yoursun.com The Sun / Tuesday, March 6, 2018 LOCAL/REGIONAL NEWSThe wheels on the trikes went round and round as the preschool students at Noahs Ark Preschool in North Port participated in a fundraiser for St. Jude Childrens Research Hospital recently.Round and round to help out SUN PHOTOS BY MONICA AMAYALucia Ingram, 5, pedals for a good cause last month at her preschool in a fundrasier for St. Jude Childrens Research Hospital. Alvina Yatsyk, 5, concentrates while racing around the track with fellow preschoolers during the Trike-a-Thon to benet St. Jude Childrens Research Hospital. Wyatt Miller, 5, helped raise money for St Judes Childrens Hospital while riding his tricycle. Ella Anderton, 4, takes o during the Trike-a-Thon. Rebekah Scott, 4, pose for the camera during Fridays Trike-AThon at Noahs Ark Preschool. Alex Simonides, 4, rides his tricycle during a recent Trike -A-Thon to benet St. Judes held at Noahs Ark Preschool in North Port. adno=50532762

PAGE 13

OUR TOWN: BUSINESS NEWS INSIDE: CLASSIFIEDS TUESDAY, MARCH 6, 2018 So heres my concept pitch for a new Hollywood heist movie. A handful of thieves (maybe led by George Clooney, if I can get him) use malware to stealthily hack thousands of tax preparers computers during tax-“ling season. Undetected, they take legitimate taxpayer information and “le returns with the IRS before the preparer. When the returns are processed, the refunds are direct-deposited into the actual taxpayers bank account. The Oscar-winning twist? The bad guys (think Matt Damon posing as working for an IRS-approved collection agency) then contact these taxpayers „ who dont know why a refunds been received before “ling their return „ with the bad news that the refund was fraudulently obtained and needs to be returned. Under penalty of law. Yep, right into the crooks pockets. Roll credits. Write acceptance speech. Unfortunately, as you may have guessed, this isnt a movie concept, but a new fraud currently targeting your tax refund. I received an urgent Scam AlertŽ bulletin from the FBI describing the details of this scheme, with a warning that the number of potential taxpayer victims jumped from a few hundred to several thousand in just days.Ž In another version of the scam, the IRS explains a taxpayer who receives the erroneous refund gets an automated call with a recorded voice saying he is from the IRS and threatens the taxpayer with criminal fraud charges, an arrest warrant and a blacklisting of their Social Security Number. The recorded voice gives the taxpayer a case number and a telephone number to call to return the refund.Ž Taxpayers receiving erroneous refunds should contact their tax preparers immediately,Ž urges the IRS. Then they need to follow established procedures for returning the refund to the IRS. In addition, compromised bank accounts should be closed. The IRS is urging tax professionals to increase their security of sensitive client tax and “nancial “les. Why the new twist on tax refund fraud? Thieves know it is more dif“cult to identify and halt fraudulent tax returns when they are using real client data, such as income, dependents, credits and deductions,Ž notes the IRS. Generally, criminals “nd alternative ways to get the fraudulent refunds delivered to themselves rather than the real taxpayers.Ž Those alternative ways? Using personal identifying information „ including the 145 million Social Security numbers obtained by last years Equifax data breach „ to electronically “le completely bogus returns earlier in the tax “ling season before the IRS receives actual reported income from employers and “nancial institutions. Refunds legally can be routed to prepaid debit cards. Tax refund fraud affects hundreds of thousands, if not millions, of U.S. citizens annually,Ž notes Krebsonsecurity.com. Victims usually “rst learn of the crime after having their returns rejected because scammers beat them to it. Even those who are not required to “le a return can be victims of refund fraud, as can those who are not actually due a refund from the IRS.Ž Placing a security freeze with credit reporting agencies wont stop this type of identity theft. Since were still in the midst of tax-“ling season, also keep your guard up for scam email and text messages. Designed to look like theyre coming from the IRS or a tax preparation software company, they request con“rmation of personal information needed for some form or updating your e-“le. And readers are still contacting me about receiving threatening calls from the IRS.Ž Remember the IRS only makes initial contact by postal mail. It doesnt make phone calls. Even if IRSŽ is displayed on a caller ID, dont engage these callers or return their calls. Report them to the Treasury Inspector General for Tax Administration at www.TIGTA.gov. David Morris is the Suns consumer advocate. Contact him c/o the Sun, 23170 Harborview Road, Charlotte Harbor, FL 33980; email dmorris@sun-herald.com; Tax refund fraud with anew twist SUN PHOTO BY KAYLA GLEASONOwner Elizabeth Quinn greets customers from the store entrance.NEW YORK „ Theres no wood paneling or plush carpet at Culhane Meadows „ the law “rms 52 attorneys practice out of their homes or rented work spaces. Culhane Meadows is one of many law “rms without dedicated of“ce space that now operate virtually using software, email, videoconferencing and the internet to work and connect with clients. Attorneys at virtual “rms say that without the trappings and overhead of a traditional practice, they can charge lower fees, work for a variety of clients and have more say over their work/life balance. Practicing virtually can also mean taking extra steps to ensure that communications of all sorts remain con“dential, including working in spaces designed to protect clients privacy. Heather Clauson Haughian, a managing partner at Culhane Meadows, doesnt miss the works of art, mahogany and high rents of traditional “rms. When you take away all those things as part of this virtual model, you can pass along that value to your clients,Ž says Haughian, who works out of her home in Niceville, Florida. The hourly rates at Culhane Meadows are what a lawyer with four or “ve years experience would charge at a larger “rm. Clients include Fortune 100 companies that dont want to pay ultra-high fees and much smaller businesses. Culhane Meadows, whose attorneys are based in Electronic bank statements have virtues „ saving trees, keeping your desk uncluttered „ but they also have a vice: They can be easy to forget. You could instead get paper statements delivered by mail, an option thats becoming less popular as technology gets better. But Nessa Feddis, senior vice president for consumer protection and payments at the American Bankers Association, says they wont disappear entirely.Ž Whatever form they take, these monthly records help you spot fraudulent purchases and errors and, in the case of bills, remind you of payment deadlines. Heres what you can expect from bank statements in the future and how to decide whether sticking with paper makes sense for you.A more digital futureBank statements played a key role when balancing a checkbook was common. You would keep track of deposits and withdrawals on paper and compare your numbers each month with your statement. One perk to using paper is being able to mark it up. The Posh Pelican is a quaint, quintessentially Florida furniture shop just off State Road 776 in Englewood. With everything from full bedroom sets to small decorative star“sh, The Posh Pelican supplies customers with whatever they need to make their dream home a reality. Owner Elizabeth Quinn, alongside her husband Eric Burt, has built the shop into the thriving business it is today. Question: When did The Posh Pelican open? Answer: I opened in 1993. Q: Has anything changed since opening? A: When I “rst opened, I was just a little shop in the plaza. After my husband and I got married, we took over the whole plaza and extended out. Also, when I “rst opened we were a nearly-new store, but now we strictly sell new. Q: How many employees do you have? A: We have about six. Q: What is your best-selling item? A: Coastal furniture. Thats mostly what we stock. We do coastal furniture, pictures, lamps, decorating accessories. Q: Whats the hardest part of business? A: Moving furniture. My husband does most of that. When people buy furniture, we have companies well outsource the moving to. Basically, we have companies that give us the dollar amount they want and then well call them to see if they can do the delivery. Q: What sets you apart from similar businesses in Lifes a BeachSpotlight on The Posh PelicanBy JOYCE M. ROSENBERGAP BUSINESS WRITERBy SPENCER TIERNEYNERDWALLETBy KAYLA GLEASONSUN CORRESPONDENT AP PHOTOMarlene Laro, partner and COO of Potomac Law Group, poses for a portrait at the Ronald Reagan Building and International Trade Center where her rm has a workspace in Washington.AP PHOTOThis photo shows a paper bank statement on Feb. 26, in New York. Bank statements played a key role when balancing a checkbook was common. But, just as checks gave way to debit cards, paper bank statements are being replaced by electronic ones and other technology.No art or wood paneling „ some law firms work in the cloudDont write off paper bank statements just yet BUSINESS SPOTLIGHT THE POSH PELICAN4275 S Access Rd. A Englewood, Florida 34224 941-474-0707 https://www.posh-pelican.com/ Hours: Mon.-Thurs. 10a.m.-5:30p.m., Fri.-Sat. 10a.m.-6p.m., Sunday, Closed Owner: Elizabeth Quinn READER ADVOCATE David MORRISCOLUMNISTPOSH | 3 PAPER | 3 CLOUD | 3

PAGE 14

Page 14 E/N/C www.yoursun.com The Sun / Tuesday, March 6, 2018 OUR TOWN BUSINESS NEWS 2The North Port Area Chamber of Commerce, along with Millennium Physician Group and Delta Hearing, will be offering a free health screening and hearing test at the Annual Business & Community Expo from 9 a.m.-3 p.m. Saturday, March 10 at the George Mullen Activity Center, located at 1602 Kramer Way in North Port. This year, the chamber is partnering with the city of North Ports annual Arts on the GreenŽ event which will be held from 10 a.m. … 1 p.m. the same day on the City Green. The annual Business & Community Expo is a free event to the public and is designed to introduce local businesses to the community and allow them to showcase their products and services. The public will receive goodie bags “lled with promotional items provided by chamber businesses and a chance to win raf”e prizes being offered by each vendor booth at the expo. Two Spring Training baseball tickets will be given away every hour as raf”e prizes at the expo. A grand prize raf”e for two tickets on the Key West Express will be offered. € € € The North Port Area Chamber of Commerce will be conducting a Hit It Out of the Park in 2018 with the ChamberŽ membership drive from March 5 … 10. Businesses that are not members of the chamber are encouraged to join during the membership drive and let the Chamber help their business or organization grow and succeed in 2018. The chamber is offering additional incentives to businesses to join the chamber during the membership drive. These incentives include: € Administrative fee waived ($25 value) € Three days of advertising in the North Port Sun newspaper ($184 value) € Priority listing on the chambers website ($99 value) € Free ”ier in the chambers monthly Communicator newsletter ($50 value) € A chance to win a 30-minute interview on Bills Business Spotlight Show on WKDW Radio. € € € The North Port Area Chamber of Commerce will hold the “rst of the 2018 monthly Lunch & Learn Workshops from 11:30-1 p.m. Thursday, March 8 in the Community Room on the second ”oor at Sarasota Memorial Emergency Room, located at 2345 Bobcat Village Center Road in North Port. This months workshop topic is Using Email Marketing to Boost Sales.Ž A recent survey found 61 percent of consumers prefer receiving offers via email as oppose to other communication methods. Email is arguably the lifeblood of modern business. Email marketing is a way to keep in touch with customers, remind them what they bought from you and why and keep them up to date on whats happening with your business. Barbara Langdon, of Market Momentum, will give us tips on creating email marketing campaigns to increase sales and build strong relationships with customers. The North Port Small Business Lunch and Learn workshops are presented by the North Port Area Chamber of Commerce in partnership with the city of North Port and Toastmasters International of North Port. There is no cost to attend the Lunch & Learn Workshops and lunch will be provided thanks to our workshop sponsor Buffalo Wings and Rings. The workshops are open to all chamber members and to the public. Please register for the workshop in advance at www. northportareachamber. com. € € € The North Port Area Chamber of Commerce will be holding its annual spring mixer at the Tampa Bay Rays versus Detroit Tigers spring training baseball game on Sunday, March 18 at the Charlotte Sports Complex. This event is open to all chamber members and chamber guests and will be held on the out“eld Party Deck. The cost is $40 per person and includes: a ticket to the game, food buffet and drinks (includes: dogs, BBQ pulled pork, baked beans, pasta salad, chips, cookies, soda, water and beer). The game begins at 1:05 p.m. and the gates open at noon. The deadline to purchase tickets is Wednesday, March 14. € € € The North Port Area Chamber of Commerce is hosting an After Hours Kick-Off celebration for the upcoming A Night at the RacesŽ event. The Kick-Off celebration will be held from 5 p.m.7 p.m. Thursday. March 22 at Beef-O-Bradys, located at 1037 Sumter Boulevard in North Port. The cost is $20 per person and includes heavy appetizers, beverages and two beer and wine tickets. The Kick-Off celebration is an opportunity for chamber members and the public to learn about the various sponsorship and ticket opportunities associated with the event. Each person that attends the Kick-Off celebration will receive $10 in play money to be used for the A Night at the RacesŽ event. The A Night at the RacesŽ event will be held from 5-10 p.m. Saturday, May 12 at the George Mullen Activity Center. The Kick-Off celebration is open to all chamber members and to the public. € € € For more information, please call the North Port Area Chamber of Commerce of“ce at 941-564-3040 or visit the website at www. northportareachamber. com.Chamber to offer free health screening at expo North Port ChamberBill Gunnin Welcome March, another busy month in Chamberland. We start with Networking at Noon on March 14 at Kings Gate Golf Club on Rampart Boulevard. Please make a reservation in the chamber store or by calling or Port Charlotte of“ce at 941-627-2222. Our Third Wednesday Coffee on March 21 will feature Lorah Steiner, director of the Punta Gorda/ Englewood Convention & Visitor Bureau. The Coffee sponsor is WFTX Fox 4-TV. A representative from the station attended the Coffee last year and asked if they could be a sponsor in the future. I love when things like that happen. Please plan to attend and invite your colleagues to mix and mingle and make some new business contacts. We meet from 7:15 a.m. to 8:30 a.m. at the Event Center in Punta Gorda. The next evening, March 22, the Charlotte Stone Crabs will host the Business Card Exchange in the suites, from 5 p.m. to 7 p.m. They want to show off the great air conditioned space where you can watch a game with your team during the dog days of summer. Please bring plenty of business cards to hand out and a small gift to promote your business. Our Leadership Charlotte class will be participating in Environmental Day and in an evening Arts & Humanities gathering this month. The class is working on details for its May 4 Young at Art, A Talent Night, featuring local youth singing, dancing, and performing music, along with a silent auction of pieces of their art. Funds raised will go to arts programs in our schools. Details will follow, but please mark your calendar for what will be a fun, talent-“lled evening. Our Junior Leadership Charlotte class will have its last session, Government Day, were members visit the courthouse, jail, Emergency Management of“ce and more, and have lunch with local elected of“cials. The students completed their community service projects with Back Pack Kidz and Habitat for Humanity and will graduate March, 27. Thanks to the annual JLC Golf Tournament, the students can participate at no cost. So, mark your calendar for June 9 for the 10th annual event. Again, details to follow.Celebrating Ruth UzonyiFriday is a milestone for Ruth Uzonyi, our director of “nances, who celebrates 30 years with the chamber. Ruth is the linchpin who holds our chamber together. We are grateful that technology has made managing “nances more than a pencil, paper and eraser, so that Ruth can use her creativity with our social media presence, ”yers, publications and more. Ruth can budget a line item within $2 of the year-end actual, but I know she really likes the more creative and one-to-one parts of her position. Ruth is a caring, quiet, really remarkable friend to us, wife, mom, grandmother and sister. Thanks, Ruth, for everything you do for the chamber and the community! Julie Mathis is executive director of the Charlotte County Chamber of Commerce. Email her at jmathis@ charlottecountychamber.org.Networking, Coffee get March off to quick start Charlotte County ChamberJulie Mathis The Charlotte County Tourist Development Council is welcoming new members David Haynes and Janet Watermeier. The two have years of proven industry experience, expertise and dedication. Responsible for overseeing the operations of the Punta Gorda/ Englewood Beach Visitor & Convention Bureau, the Tourist Development Council is comprised of nine people representing the industries that drive tourism including, lodging, dining, attractions, local government and tourism services. David Haynes, a notable lodging partner in the Charlotte County area, owns Tarpon Rental Services and runs a housing nonpro“t for injured veterans in his spare time. At Tarpon Rental Services, Haynes manages and rents short term vacation properties on Little Gasparilla Island, Knight Island, Don Pedro Island and the surrounding Cape Haze mainland.Two join CharlotteTourist DevelopmentCouncilProvided by PUNTA GORDA/ ENGLEWOOD BEACH VISITOR & CONVENTION BUREAUCOUNCIL | 4 adno=712462 Family Table Restaurant Breakfast, Lunch & Dinner Banquet Room Available € Full Bar 14132 Tamiami Tr. € North Port, FL (941) 423-0473 € Tues Sun 7am 9pm Cocktails, Beer & Wine € Dinner Specials Daily Special …2 DINNERS FOR $30€ 2 Potato Choices € 2 Veggies € 2 Salads or 2 Soups € 2 Cocktail Beverage (Well)or 2 House Wines or 2 DessertsMust present this ad before ordering. Not valid with any other o ers Expires March 12th, 2018€ NY Steak & Broiled or Fried Shrimp € Broiled Seafood Platter (Grouper, Shrimp & Scallops) € Lamb Shank € Chicken Supreme (Sauteed Mushrooms & Onions topped w/ Mozzarella Cheese) adno=50531115 Mike Lowe, CPA, LLCTax Preparation Mike Lowe, CPA, LLCCertied Public AccountantFOR A FREE CONSULTATION & ESTIMATE14892 Tamiami Trail S. North Port, FL 34287 10% SENIOR DISCOUNTMember American Institute of CPAs & Florida Society of CPAsBest of North Port 1 Years In A Row! adno=712457 adno=712442

PAGE 15

The Sun /Tuesday, March 6, 2018 www.yoursun.com E/N/C Page 15 OUR TOWN BUSINESS NEWS 3 the area? A: Our staff. We have an awesome staff. Having the right people around you is always going to make a difference. Also, our product. We have top quality at a great price. We do a lot of bulk buying so we can get low pricing. Well also sometimes do a scratch-and-dent price so customers can get a better deal. We also try to decorate for the customers. It helps them visualize how the furniture will look in their home. Even my husband has gotten into decorating with us. Q: Do you have any advice for new business owners? A: Open a jewelry store. Its a lot easier to move a pair of earrings than it is a bedroom set. In all seriousness, it is a lot of hard work. My “rst years, I would just be putting any money I made back into the business to try and grow it. Have the right people helping you, work hard. Q: What does the future hold for business? A: We have thought about putting a warehouse up next to us, so you never know . We hear from customers all day long how much they love this store, so that does make us want to grow a little bit. At the same time, because were so busy, we have a hard time keeping up with what we already have.POSHFROM PAGE 1 SUN PHOTOS BY KAYLA GLEASONFurniture is set up at The Posh Pelican to help customers visualize their own homes. The Posh Pelican is located on State Road 776 in Englewood. But, just as checks gave way to debit cards, paper bank statements are being replaced by electronic ones and other technology. Instead of a formal document at the end of the month, its a rolling, continuous spending tracker,Ž Cole Kennedy, a copywriter in New York City, says of his banks tracking feature. His bank also provides graphs of his spending history. Many banks have tools such as mobile alerts to help prevent fraud, and someday digital banking might affect paper statements too. Were not going to snap our “ngers and stop sending paperŽ to people who want it, says Rob Krugman chief digital of“cer at Broadridge, a customer communication and analytics “rm that delivers “nancial statements on behalf of thousands of brands. But theres an opportunity to make the paper and the digital work together.Ž For example, he says, a one-page statement could have an integrated chip in the paper, which you could scan with a smartphone to see more details online.Going paperless isnt for everyoneBanks have encouraged customers to opt into electronic statements, or go paperless,Ž for over a decade, and the push continues; a quarter of banks now charge a fee to send a paper statement, according to 2014 data from banking analytics “rm Novantas. About 61 percent of checking account customers only receive electronic statements, according to a 2017 survey by Javelin Strategy and Research. But some people dont bene“t from e-statements. About a third of U.S. households dont have access to broadband, or high-speed, internet at home, according to a 2015 study by the Pew Research Center. Banks, by law, have to make paper statements available as an option. They cant assume everyone has internet access. Accessing a statement online at a library or other public place might not be as secure as accessing it through your home network. Plus, having a smartphone might not be enough. Its very different seeing a bank statement on a full sheet of paper (rather) than a small screen,Ž says Chi Chi Wu, staff attorney at the National Consumer Law Center. Certain transactions and bill deadlines on credit card statements might get overlooked and lead to missed payments.Why some prefer paperEven people who can easily receive statements online may prefer paper for various reasons: € To cut through information overload online. Emails about statements can get overlooked in a crowded inbox, and checking e-statements usually requires logging onto online or mobile banking and downloading a PDF. Clients who have paper statements check them at least once,Ž says Dana Twight, certi“ed “nancial planner and owner of Twight Financial in Seattle. It comes in the mail and they see it.Ž In contrast, Twight adds, her clients with e-statements dont read them, except maybe around tax time. € To keep a more permanent record. Computers crash and “les get lost, so storing statements digitally isnt foolproof. Although paper takes up space, having a copy at hand can be more reassuring than one in cyberspace. € To make it easy for family to “nd, if necessary. If an older person can no longer manage their “nances, relatives might need to step in. Finding paper statements might be easier than tracking down bank website passwords.Save your statementsTax audits, lawsuits and other situations may require a bank statement. Storing paper in a safe place is intuitive, but e-statements should be saved of”ine too, either printed out or saved on your computer. Some banks keep them available online for up to seven years. Whatever the future may hold for statements „ paper or digital „ theyre important “nancial records. This article was provided to The Associated Press by the personal “nance website NerdWallet. Email staff writer Spencer Tierney: spencer@ nerdwallet.com. Twitter: @SpencerNerd.PAPERFROM PAGE 1seven metropolitan areas, was founded in 2013 by lawyers who had worked at big traditional “rms or large corporations. The attorneys, some of whom are licensed in multiple states, can gather, either themselves or with clients, via videoconferencing. When they need an in-person meeting, they rent conference rooms. Law “rms, especially very large ones, are known for adhering to traditional ways of working and have been slow to adapt to new technology. A few “rms pioneered the virtual model in the past decade and the idea is gaining momentum, says Marlene Laro, chief operating of“cer at the Potomac Law Group, which is based in Washington, D.C., but has lawyers in 17 states. Soaring legal fees are one reason why. Theres certainly a lot of interest among general counsels in major corporations to reduce their legal spending and try something different,Ž Laro says. Like Culhane Meadows, the 7-year-old Potomac Law Group uses videoconferencing, email and other services to communicate, and lawyers rent of“ce space as needed. Attorneys are also interested. At big “rms with high overhead, there is pressure to work and bill for a minimum number of hours, making for extremely long workdays and workweeks and little personal time. At some virtual “rms, including Potomac, attorneys have more autonomy to set fees and their hours. It enables them to feel more comfortable with the way theyre practicing law,Ž Laro says. She says she gets inquiries from attorneys with 20 or more years at big “rms who are interested in a different way of working. The idea is particularly attractive to younger lawyers who grew up with technology and who prefer simplicity over tradition. Nicole Swartz knew when she was in law school that she wanted a virtual practice. She started her “rm, Sprout Law, after graduating three years ago, and practices out of co-working spaces in New Orleans. She plans to expand to Los Angeles in the summer with another attorney and the same setup. Swartzs practice focuses on women entrepreneurs, with most of her clients age 25 to 35 and comfortable texting and emailing with their attorney, or with meeting at co-working locations. I dont see what a traditional of“ce would bring us that we dont already have,Ž she says. Virtual “rm attorneys hear few complaints from clients about their setup. For one thing, most interactions are by phone or email. And, clients big and small walk into fancy of“ce spaces in lavish of“ce buildings and are frustrated that the legal fees theyre paying are going to such lavish of“ces,Ž Laro says. Still, some clients are unsure about a law “rm that doesnt, well, look like a law “rm. Tricia Meyer recalls one client who had reservations about her 8-year-old virtual “rm. I cant just pop into your of“ce whenever I want and youre going to be there,Ž he told her. But he ended up hiring Meyer Law, which specializes in helping technology companies with matters including contracts, patents and setting themselves up as corporations. Its work that adapts easily to a virtual model. If we were in another area of the law, where we had to do depositions and meet clients in the of“ce all the time, maybe we wouldnt do it this way,Ž Meyer says. The “rm has “ve attorneys split between Chicago and Denver, who practice out of their homes and co-working spaces.CLOUDFROM PAGE 1 In the CLASSIFIEDS! Find The Perfect Companion 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

PAGE 16

Page 16 E/N/C www.yoursun.com The Sun / Tuesday, March 6, 2018 OUR TOWN BUSINESS NEWS 4Join me tonight from 5 p.m. to 7 p.m., as I yet again submit myself to torture in the name of a great cause as your bartender. Ill be at Perch 360, the roof of the Wyvern Hotel, 101 E. Retta Esplanade, Punta Gorda, and joined by mixologist extraordinaire Yolanda Baez, who will be featuring her signature Basil Martinis. This time around, and in order to accommodate the large expected crowd, the Punta Gorda Chamber will be pre-selling tickets at $30 per person. Given the roof's capacity, pre-registration will be required so call our of“ce today to get yourself an invite 941639-3720. Of the ticket price, $20 per person will go to the Friendship Centers of Charlotte County People Helping People. The other $10 will be your ticket for your “rst martini/drink. Perch 360 will also have a menu of small plates available for purchase.Short filmsTomorrow, I look forward to welcoming you all to the Event Center for the 4th Annual Punta Gorda Short Film Festival, which is unfortunately but fabulously sold out. This will inevitably be a fun evening of very comedic short “lms, so make sure you get on the list for 2019 so as not to miss out again, should you not have a ticket!Arts and Craft FairSaturday and Sunday of the upcoming weekend, Sullivan Street will once again be packed with visitors for the March Sullivan Street Arts and Craft Fair. The show is open to the public/ free admission and will operate 10 a.m. to 5 p.m. both days. Make Punta Gorda your destination this weekend and make sure to visit everything that Punta Gorda has to offer. Thanks to the people at the Orange House Wine Bar who help us to accommodate this event. Please make sure to thank and hug Lisa and share a Mimosa with her during the weekends festivities. 2019 Wine and Jazz FestivalTickets for our 14th Annual Wine and Jazz Festival are already being snapped up in the Shop Chamber link at www. puntagordachamber.com. Hurry and join the dance for 2019. The lineup of talent is still to be announced, but the show will be sure to please. Meanwhile our girl, Mindi Abair, has now launched her brandnew festival taking place on the lawn of the Event Center in Punta Gorda on Nov. 17, where she and her band the Boneshakers will headline the soon to be annual Punta Gorda Music and Wine Festival. Tickets for this great event are already on sale in our shopping cart or by calling 941-639-3720. Come join the party. Surrounding this festival, there will be several other peripheral events that will include a special dinner with Mindi on the Friday night and a Sunday brunch to round off a great weekend of her music. Watch our site for details, as they become available. Blues, Brews, BBQAlso advance tickets for our 4th Annual Blues Brews and BBQ event April 14, 12:30 to 6 p.m. on the great lawn of the Fourpoints, are now on sale in the shop chamber link of www. puntagordachamber. com. Your $30 ticket is your entry to the festival, sampling of craft ales all afternoon (last year over 50 were available) and the incredible music of Deb and the Dynamics, Mike Imbasciani and his Blues Rockerz and the Grimes Alley Blues Band from Orlando. Great BBQ for sale from a variety of local vendors! Catch the trolleyOur ever-popular trolley and boat tours are leaving every Friday at 3 p.m. Hop on board and enjoy a great ride through Punta Gordas past and present. Trolley tours start at $30 and the combo with the harbor cruise $48. To get on board, simply call us to reserve your spot at 941-6393720. Reservations are required as trolley seats are limited. Get on the listJoin our mailing list to get your very own copy of the Friday Facts and never be out of the loop again! Call us on 941639-3720 or visit www. puntagordachamber. com and click the Friday Facts icon. Don't forget, membership of the Punta Gorda Chamber is available for all, whether business or individual, wherever your business is located. You will always be most welcome and we invite you to be part of this talented group of people. Give us a call at 941-639-3720 and see how you can get involved for a very reasonable rate. John R. Wright is President of the Punta Gorda Chamber of Commerce jrwright@ puntagorda-chamber. com. The Charlotte Sun is a proud Platinum sponsor of this Chamber.Join John for a drink on the roof Punta Gorda ChamberJohn Wright Our Englewood Community Visitor Center will welcome more than 6,000 guests throughout the year. These guests will stop at our of“ce for a variety of reasons. Some are annual seasonal residents of our community and they want to know whats new since they were here last year. We have the vacationers who are looking for things to do and places to dine. Occasionally, well see the person just passing through and they want to learn more about the Englewood area. All of these people “nd it worthwhile to peruse our lobby for interesting items. One of the resources our guests have for their information is the multitude of brochures and promotional materials of our chamber members. (NOTE: Let this serve as a reminder to our members: Please keep us well stocked with your collateral.) However, the greatest resource available to our visitor is the chamber volunteer who greets them at the front desk. Depending on the time of year, we are staffed with either one or two volunteers. While sitting at my of“ce desk, I can often hear the interaction that takes place between our volunteers and our visitors. Recently, we had a lobby full of guests and our volunteers could be heard enthusiastically telling them all of the things they needed to do during their stay. During the course of the conversation, it became apparent that a volunteer and a visitor were from the same part of the country. This is a common occurrence that always makes for a lively chat. We currently have a staff of almost 20 volunteers. These volunteers are scheduled for either one or two four-hour shifts throughout the week. Some are on the schedule just during the season and others are with us year-round. Do you know of anyone who enjoys chatting with people ƒ talking about our community ƒ are looking for something to for about four hours a week? Mary Bang, is one of our volunteers who is approaching her 10th year with the chamber. This is so much fun,Ž she said recently after a guest left the lobby with their arms full of brochures. I just love talking with people and helping them plan what theyre going to do while they are here.Ž For additional regarding being a volunteer, please speak with Wynelle at the Chamber of“ce.Networking opportunities€ March 14, Business Card Exchange at Southern Design Living, 2980 Placida Road, Englewood. € March 15, Bizz@ Noon at Primetime Steaks & Spirits, 5855 Placida Road, Englewood. Ed Hill is executive director of the Englewood Florida Chamber of Commerce. He can be reached at ed.hill@ englewoodchamber.com.Do you have four hours available? Englewood Chamber Chat Ed Hill What does 14,600 days mean to you? Probably not a lot. But to Eli Porter, Bill Porter and Brian Dalton, it means a life of quality home building, right here in Englewood. Eli Porter is president of Porter Contracting Inc. His father, Bill Porter, is one of the founders and vice president. Brian Dalton is a sales associate. I have known all for many years, and have witnessed how they have grown and have seen “rsthand their rise to the top of the building industry. When Newport Homes was founded by Bill Porter and Darryl Newell, way back in 1978, they had no idea theyd be putting their signature on more than 2,500 homes, plus the shopping center they are now headquartered in, Newport Square. The company has since changed its name to Porter Contracting, but the local commitment to the community remains the same. Whether its to service clubs, childrens sports, Lemon Bay High School or any of the many different activities that make this and any other community great, this company has always been there. Darryl went on to other things but Bill has been here since day one. He was joined by his son Eli in 2001, forming Porter Contracting. Eli now runs the operation of the company. By the way, Eli married Brians daughter Jessica. Their homes can be found in Punta Gorda, Venice, North Port and of course Englewood. The majority of their homes are in the Rotonda West area. They also have built in Stillwater, Riverwood, Manasota Key, Eagle Preserve, Shamrock Shores and many more upscale communities. Matter of fact, they are in the process of looking to build two homes in the million-dollar range, and have built many for prices just a little bit lower than that “gure. There are 13 models that they can build with many offering change to the current plan that you can pick and choose what best “ts your wallet and taste. When the housing market was going fullbore, they were averaging about a hundred homes a year built. The market has slowed a little since then, but with their attention to quality and detail, they are still one of the top builders in the area. Porter Contracting homes range from 1,800 to 2,400 square feet, all built and out“tted by local contractors and suppliers. Their homes have also been Parade of Homes winners. By the way 14,600 days is 40 years. How many other builders have been around that long? Trust me, not many. The headquarters is located at 3579 S. Access Road, Englewood, in the New Port Square building. You might really want to check out their website and take a virtual tour of their model homes. Find it at www.portergc.com. The phone number is 941-445-8595.Porter Contracting builds on 40 years of tradition Lang Capasso It has been found that the availability of beautiful, private beach or waterfront rentals, plays a signi“cant factor as visitors are planning their Florida vacations. Additionally, Haynes serves his community through his work with Beach Homes for the Brave, a nonpro“t organization that provides free vacations to U.S. troops returning home from service. His work on this project, earned him the Patriotic Civilian Service Award from the U.S. Army. Janet Watermeier is an expert economic development consultant and an active advocate of the arts in Charlotte County. Her 20-year career as an economic and tourism development consultant at the local, regional and state level, has provided Watermeier with a unique and informed perspective on the ways that tourism and the local economy correlate. She is well-acquainted with Charlotte Countys economic development goals, having served two years as an independent contractor for the local Economic Development Of“ce. Presently, Watermeier is the executive director of the Visual Arts Center in Punta Gorda, a nonpro“t organization offering three galleries, an extensive art library, “ne art and craft classes and more than 20 art exhibits annually, all free and open to the public. Mr. Hayness and Ms. Watermeiers very strong skill are a perfect complement to an already strong and engaged Council,Ž said Lorah Steiner, Director of Tourism for Charlotte County. The Charlotte County Tourist Development Council meets March 14. For more information, visit PureFlorida.com or call 1-800-652-6090.COUNCILFROM PAGE 2 adno=717517

PAGE 17

The Sun /Tuesday, March 6, 2018 www.yoursun.com E/N/C Page 17 OUR TOWN BUSINESS NEWS 5The Friends Alliance of Sarasota County Library SystemŽ meet monthly to discuss improvements, new campaigns and budget cuts among other topics. The February meeting took place in the Shannon Staub Public Library, in North Port. Sarasota County Library System Director Sarabeth Kalajian said she would like to implement a reading program call Thousand Books Before Kindergarten.Ž There is also a $200,000 campaign to add e-books to the library system.Friends meet at Shannon Staub library Friends of the Gulf Gate Library Vice President Deanie Erb and President Maxine Solomon. Above: Friends of the Shannon Staub Public Library board member, Judy Renihan and County Library System Director Sarabeth Kalajian. Former Sarasota County Commissioner Shannon Staub took part in a recent Friends Alliance of Sarasota County Library System at the Shannon Staub Public Library, named for her in North Port. Sarasota County Commissioner Alan Maio speaks recnelty at the Friends Alliance of Sarasota County Library System. Library Foundation of Sarasota County Executive Director Sue Seiter reviews the Directors Report. Above Right: Friends of the Elsie Quirk Library Vice President Tom Sweptson attended the Friends Alliance of Sarasota County Library System monthly meeting. Venice Library Manager Ann Hall at Shannon Staub Public Library recently in North Port. She assisted with the Friends Alliance of Sarasota County Library System meeting. Friends of the Shannon Staub Public LibraryŽ President Liz Napoli, and Board Member Marcia Williams take part in a presentatio n at the facility recently.SUN PHOTOS BY MONICA AMAYAAndrea Taylor, technology coordinator for the Sarasota County Libraries, presents the state of the technology in use and what i t could be in a few years. Toni Salvatore, Shannon Staub Public Library Teen Services librarian, presented the benets of the Creation StationŽ to promote STEAM skills. Right: Sherry Berry represents Friends of the North Port Library recently at the Friends Alliance of Sarasota County Library System. adno=720007

PAGE 18

Page 18 E/N/C www.yoursun.com The Sun / Tuesday, March 6, 2018 CLASSIFIEDS 1000REAL ESTATEWe Are Pledged To The Letter And Spirit of U.S. Policy For The Achievement Of Equal Housing Opportunity Throughout The Nation. We Encourage And Support An Affirmative Advertising And Marketing Program In Which there Are No Barriers To Obtaining Housing Because of Race, Color, Religion, Sec, Handicap, Familial Status Or National Origin.Ž REAL EST A TE 1010 16501010Open House 1015 Real Estate Auctions 1020Homes/General For Sale 1030Waterfront Homes For Sale 1031 Foreclosures For Sale 1035 Golf Course Community For Sale 1040Condos/Villas For Sale 1060Townhouses For Sale 1070Duplexes For Sale 1075Tri-Plex For Sale 1080Apartments For Sale 1090Mobile Homes For Sal e 1100Interval Ownership 1100 Out of Area Homes For Sale 1115Trade/Exchange 1120Wanted To Buy RENT 1205 Lease Option 1210 Homes 1240Condos/Villas 1280 Townhouses 1300Duplexes 1320Apartments 1330Hotel/Motel 1340Mobile Homes 1345Misc. Rentals 1350Efficiencies 1360Room ToRent 1370Rentals To Share 1390Vacation/Seasonal 1420Wanted To Rent LOTS 1500Lots & Acreage 1515Waterfront 1520Out Of Area Lots 1530Commercial Lots 1540Trade/Exchange BUSINESS 1600Business For Sale 1610Business Rentals 1615Income Property 1620 Commercial/ Industrial Prop. 1640Warehouse & Storage 1650Farm/Ranches 1010 OPEN HOUSE 03/06/18 12 CADDY RD ROTONDA WEST 33947 OPEN SAT & SUN 12-4Drop 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 $259,900FLA GOLF PROPERTIES INC 941-698-4653 OPEN BY APPOINTMENT 356 SEA GRAPE RD VENICE LOVELY2BR/2BAHOMEWITH2 CARGARAGE, LARGE SCREENEDINSUNROOMONLY$189,900Debra Villari 609-458-4627Berkshire Hathaway 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 Resort Style 55+ Community OPEN HOUSE WED 10-2P 27110 Jones Loop, PG Preview our homes @ www.venturalakes.net 941-575-6220 1010 OPEN HOUSE 68 OAKLAND HILLS CT ROTONDA WEST 33947 OPEN SUN NOON 3PMClassic Florida Golf-Course Pool Home 3 Bed 2 Bath 2 Car Garage located along the 3rd fairway of Rotonda Hills Course on a quiet cul-de-sac street. Updated and well maintained. Offered @ $219,000 byFLA 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 OPEN SAT & SUN 11-3PM 19359 Abhenry Circle. Port Charlotte. 4/3.5/3 includes in-law suite w/private entrance. 3127 SF, Sailboat Water, minutes to Harbor. Tile Throughout, Covered Boat Lift & Davits. $455,900 PAULA BURKHARDT CENTURY 21 AZTEC 207-318-0653 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 GreatDealsin theClassifieds! VENICE ISLAND CONDO OPEN HOUSE SUN 1-4 250 Santa Maria St #121C Bright, Sparkling First Floor Corner unit on ICW. 2br/2ba, extended Living rm, Addl. Room ( Den, Office, DR) Renovations thru-out, Patio w/ gardens, Fully appointed Clubhouse and Htd pool, $375,000 941-416-6202 1020 HOUSES FOR SALE $169,900. New Custom Homes From $169,900. on Your Lot or Ours. Custom 3/2/2, 1600+ sf., Classic Series. Prompt Delivery. Reliance Project Mgm`t Call Today For Plans & Your Tour! CGC#1512533 941-468-8300 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 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. Seizethe s ale s withCla ss ified! 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 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 I CAN BEATANY COMMISSIONWHENYOULISTYOURHOMEWITHME. JEFFRUNYAN941-979-2843 RE/MAXPALM 1020 HOUSES FOR SALE NORTH PORT3/2/2 3838 WEIDMANAVE. BEAUTIFULLYUPDATEDPOOLHOMEONTRIPLECITYWATERLOT. HEATEDPOOL, PAVERDECK, SIDEENTRYGARAGE, NEWA/C. OWNERLIC. REALTOR. $295,000. 941-350-7750 NORTH PORT 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 North Port 3740 Santana St. $300K 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 REDUCED 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 $259K 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 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 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) $350,000 Patty Gillespie Remax Anchor 941-875-2755 PORT CHARLOTTE2/2/1, Eat-in Kitchen, Screened in Lanai. New A/C. Spacious Living Room/Dining Room Combo w/ New Tile. Newer Appliances. Close to Port Charlotte Beach. $129,000. 941-585-8739 1020 HOUSES FOR SALE 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 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 1030 WATERFRONT HOMES 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 H ouseSolar 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 1040 CONDOS/VILLAS FOR SALE 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 6

PAGE 19

The Sun /Tuesday, March 6, 2018 www.yoursun.com E/N/C Page 19 CLASSIFIEDS 1040 CONDOS/VILLAS FOR SALE 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 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 PORT CHARLOTTE Oaks III Freshly Painted 2/2, New Flooring. 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! 1040 CONDOS/VILLAS FOR SALE 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!!! NEEDCASH? To Advertise in The Showcase of Homes Please Call 866-463-1638 or Email; special@sunnewspapers.net 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 1095 MANUFACTURED HOMES FOR SALE 2692 NE HIGHWAY 70 ARCADIA 55+ Active Community March Madness MODEL Home Sale! 1 Year Free Golf & Maintenance Fee! Call for Details! 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 PUNTA GORDA 3/2 53 Beech Partially furnished, 55+ Resident Owned, Workshop, Carport $64,900 941-286-9643 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 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 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 PORT CHARLOTTE U NFUR-NISHED. LG. SAILBOATCANALHOME. NEWSEAWALL& DOCK. 3/2/2 OPENFLOORPLAN, SUNROOM. LGWALK-INCLOSETS. ALLAPPLIANCES, BONUSRM. $1,650/MONOPETS941-629-4557 8AM-8PM 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 PORT CHARLOTTE 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 1360 ROOMS FOR RENT PORT CHARLOTTE $200/ w k incls W/D, A/C. Avail May 3rd. Call Rose 774-284-1095 ASKUS HOWyoucanplaceaPICTUREofyourite m forsale inyour classifiedad! 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 ROTONDA SHORES3415 ETHLYNLANEBACKSUPTOA200+ ACRE WILDLIFEPRESERVE. NICE,QUIET, CLEANNEIGHBORHOOD. ONLY$24,900 AND NOHOA FEES. 941-769-0200 1500 LOTS & ACREAGE SELLING YOUR HOME, CONDO, or LOT?We Can help you.Advertise your home, condo, or lot with us and reach over 175,000 readers in Charlotte, Sarasota, & DeSoto Counties and online everyday. Ask about our 90 day special.Call one of our classified experts for all the details at 866-463-1638 Realtors Welcome! 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 ADVERTISE In TheClassifieds! 1515 WATERFRONT LOTS 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 OSPERY W OF 41 SPANISH POINT 3 Lots to Bay with Bay view and access. Oak Canopys, fishing pier, 4 parks, $199K 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 Vacant land 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 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 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 IMAGINE SCHOOL AT NORTH PORT GOVERNING BOARD VACANCY Interested individuals can learn more about the Governing Boards role by visiting the Imagine Schools Academic Excellence Framework Governing Boards pagehttp://visitimagineschools.com and Click on Vision Framework e-mail, mail, or deliver with a copy of your resume to: Aleischa Coover, Principal 1000 Innovation Avenue North Port, Florida 34289 aleischa.coover@ imagineschools.org Please note: All applications are subject to public disclosure pursuant to Floridas Sunshine Laws. Wood v. Marston, 442 So. 2d 934 (Fla. 1983) 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 BE CO ME A C NA $300 CPR, MED TECH & CNA CLASSES. 941-255-0675 www.bestchancecpr.com FLORIDA CANCER SPECIALISTSHASIMMEDIATENEEDFOR RN AND MAwith phlebotomy skills To Apply: www.flcancer.com/en/ careers/ Home Health RNs Sarasota Memorial Home Care Positions available in Sarasota and Charlotte counties. Requires 1 year RN exp. & FL RN license. Contact Kim Redeker: 727-781-3159. Or apply to Req #181861 at: BayCareCareers.org EOE/M/F/Vet/Disability 2030 MEDICAL LPN/MA NEEDED Helgemo & Liou Pediatrics is Looking for a Full Time Employee. Must be a Team Player. Flexible Working Conditions with Competitive Salary & Benefits. Please Fax Resume: 941-629-4701 Attn: Tina or Email to; tina@helgemopediatrics.com SOLARIS HEALTHCAREis now HiringCNA Weekend POSITIONS & Weekend Supervisor.Sign on BONUS!! Apply: solarishealthcare.vikus.net 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 DISHWASHERS & WAITRESS NEEDED AM/PM Experienced Apply in Person Winks Old Town Grill 451 S. Indiana Ave,Englewood. PREP COOK, DISHWASHER, & EXP. LINE COOK NEEDED. T OLLS P AID SOUTHBEACHBAR& GRILLBOCAGRANDE941-964-0765 WANTEDEXPD, TEAM MEMBERS HOSTS, SERVERS & BARTENDERS For Busy Waterfront Restaurant Apply in Person: White Elephant Pub 1855 Gulf Blvd. Englewood 2050 SKILLED TRADES ESTIMATOR/PROJECT MANAGER CUSTOMHOMEBUILDERONBOCAGRANDELONGTERMEMPLOYMENTWITH FULLBENEFITS, DFW. 941-964-2231 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 3/4 Sun Newspapers and Wed. 3/7 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 NOW ACCEPTING APPLICATIONS for SURVEY FIELD CREW POSITIONS. 941-629-6801 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 7

PAGE 20

Page 20 E/N/C www.yoursun.com The Sun / Tuesday, March 6, 2018 CLASSIFIEDS 2050 SKILLED TRADES PRESS OPERATORSun Coast Press, a rapidly growing daily and commercial printing shop, has the following full time employment opportunity. PRESS OPERATOR Minimum of 5 years experience operating a Goss urbanite or community single width press. Willingness to work day/night shift, weekends & holidays. Must be proficient with back to back color registration, folder/ 1/4 folder operations. Knowledge of autom atic pasters an d stacker operations a plus. Must be comfortable working in a fast paced, deadline and quality oriented environment. We offer health insurance, AFLAC, paid holidays, PTO, 401K. We are a drug & nicotine free workplace. Preemployment drug & nicotine screening required. Interested candidates please send your resume to Robin Marotta Production Manager atrmarotta@suncoastpress.com 2070 SALES THE AUTO CLUB GROUP is seeking a Travel Assoc in Venice, FL! Apply via: https://autoclubsouth.aaa.com GETRESULTS USECLASSIFIED! THE AUTO CLUB GROUP IS SEEKINGATRAVELASSOCINPORTCHARLOTTE, FL!APPLYVIA:HTTPS://AUTOCLUBSOUTH.AAA.COM 2100 GENERAL $200. HIRING BONUS MERRY MAIDS IS HIRING FT & PT HOME CLEANERS! Flexible Hours, No Nights or Weekends, Good Pay, Must Have Valid Drivers Lic. Experience a Plus But Will Train. Call for Details (941)-255-5656 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 INNis hiring for EXPD MAINTENANCEHeavy lifting required.Apply in Person to: 1941TamiamiTrl. Port Charlotte FISH CUTTER & WAREHOUSE HELP for Local Seafood Company. Good Pay!!! 941-380-9212 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 FUNERAL HOME looking for Part-Time Support Staff with full-time residency, flexible schedule & ability to work weekends. Some lifting involved. Must have a valid drivers license. Contact Jack Loffler at (941)639-1133 or Email resume to: hcoleman@gulfpinesmp.com with subject line ATTENDANT EOE -DFWP GROWING COMPANY is looking for good people with room for advancement. P/T & F/T. Englewood Area. Weekend Help needed as well. E & J LANDSCAPE & MAINTENANCE941-468-2493 INDEPENDENT NEWSPAPER CONTRACTORS NEEDEDThe Englewood Sun has home delivery routes available. Supplement your income with this great business opportunity. Earn $200$300 per week for a few early morning hours of delivery. Reliable transportation, a valid Florida drivers license and proof of insurance are required. Apply in Person at The Englewood Sun 120 W. Dearborn St. Englewood, FL or Online at www.yoursun.c om NEEDAJOB? CHECKTHE CLASSIFIEDS! 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. EXPERIENCED PREFERRED, WILL TRAIN!ENGLEWOODAREA, LV. MSG. (941)-270-0508 OR(941)-474-2554 MAILROOMTHE CHARLOTTE SUN NEWSPAPERPart-time positions available. No Experience necessary. Be able to lift at least 20 lbs., willing to work flexible hours, able to work days or evenings.To fill out an Application Apply in person Mon.-Fri. 9-5 The Charlotte Sun Newspaper 23170 Harborview Road Charlotte Harbor, FL Please, No Phone Calls We are a drug and nicotine free workplace Pre-employment drug and nicotine te sting required NOW HIRING DISPATCHER / OFFICE HELP FORBUSYTRANSPORTATIONOFFICE. MUSTHAVEKNOWLEDGE OFLOCALAREA, HAVEBASIC OFFICE/ PC SKILLS. PLEASEAPPLY ATAMEDITRANS.COMOR FAXRESUMETO941-625-3116. 2100 GENERAL PRODUCTION LABOR … PUNTA GORDA, FL THEQUIKRETE COMPANIES,THASANIMMEDIATEOPENINGAT OURPUNTAGORDA, FL FACILITY FORADEPENDABLE, TEAM ORIENTEDPRODUCTION LINE LABORER. WEOFFERACOMPETITIVE SALARYANDBENEFITPACKAGE. PLEASEAPPLYINPERSONTO: QUIKRETE… FMY 7000 PROGRESSDR. PUNTAGORDA, FL 33982 EOE SUBSTITUTE BUS DRIVERS/ATTENDANTS TRAININGPROVIDED. POTENTIALFORADVANCEMENT TOREGULARDRIVERORATTENDANT. CALL941-575-5432 FOR MOREINFORMATION 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. 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 LADYHA IRSTYLIST 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. 3065 BIBLE STUDY & CHURCHES COMMUNITY CENTER 4PM 7PM each Wednesday. Christ the King Lutheran Church, 23456 Olean Blvd. PC, Open to All Ages. For more info 941-766-9357 FAITH BUILDERS A Basic Study to Build your Christian Faith. Call Pastor Gumm at Christ the King Lutheran Church for times. 941-766-9357 Port Charlotte GATEWAY WORSHIP PRAYER & HEALING ROOMS If you need healing, we want to pray with you! Our prayer teams are available to minister to you every Thursday 7:30 pm-8:30 pm. For information call 863-832-4418 5377 Dunkin Rd., Punta Gorda 33982 Jesus Still Heals Today! Lut h eran C h urc h o f t h e Cross 2300 Luther Rd., Deep Creek Bible Study Thursdays 10-11:30 and Sundays @ 9 AM Questions and/or Info (941) 627-6060 NEW SEASON FULLGOSPEL MINISTRIES Meet Every Wednesday at 6:30 Held at 3320 Loveland Blvd Port Charlotte, Fl (Held at Board of Realtors Building same side as Visani's Restaurant) Food and Refreshments being served plus live Christian Music..Come and be a part of our celebration!! Everyone welcome! For more info call Anna Soloduk 941-286-5506 UNIQUE & INFORMATIVE DVD Every Sunday @ 6pm. Disussion After at El Jobean Baptist 941-769-6291 3090 LOST & FOUND FOUND : B oat cus hi on out i n Gulf of Mexico, Tan Call to describe 941-637-1153 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 D eaf. Lost in Overbrook Gar dens Englewood. Please Call 941-408-6011 / 941-4086036 3091 ARTS CLASSES Beginning watercolor classes with award winning artist Robert Broyles at North Port Hobby Lobby. Private lessons also avail Call 941-875-8163 3095 EXERCISE CLASSES GULF COAST ACUPUNCTURE 151 Center Rd. Wednesdays 5:30pm Thursdays 9:00 am Saturdays 8:30am YOGA FOR BEGINNERS Proceeds to Venice Wildlife Center Call Rick or Mary 941-488-1769 3096 RELIGION CLASSES BEGIN YOUR DAY IN BIBLE STUDY Christ the King Lutheran Church, 23456 Olean Blvd. Tuesdays 10AM-11AM. For more info 941-766-9357 Port Charlotte F AITH LUTHERAN CHURCH 4005 Palm Drive, Punta GordaVarious Days & Times CONFIRMATION/BIBLE STUDY Adult Infomational Class 941-639-6309 START YOUR DAY RIGHT Bible Study Thursdays 10:00-11:30 LUTHERAN CHURCH OF THE CROSS 2300 Luther Rd., Deep Creek and Sundays at 9:00 a.m. Questions and/or Info (941) 627-6060 3097 OTHER CLASSES KRIYA YOGA MEDITATION with Linda Weser, 4 p.m. every Monday. FREE; Open to the public. 941-276-0124 5000 BUSINESS SERVICES AN OCCUPATIONAL LIC may be required by the Cit y and/or County. Please call th e appropriate occupational licensing bureau to verify. 5006 ALUMINUM ALL AMERICAN RENOVATIONS LIC& INSUREDFAMILYOWNED& OPERATEDSPECIALIZINGINRESCREENING,BUILDINGANDREPAIRING. SCREWCHANGEOUTS PRESSUREWASHING& PAINT-INGPOOLCAGES, LANAIS,FRONTENTRYWAYSETC... 941-915-3381 SERVINGSARASOTACOUNTYFREEESTIMATES 5006 ALUMINUM 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 5040 CARPET SERVICES HYGENIC HOME PROSCARPETCLEANING2 ROOMS$89 TILE& GROUTSTEAMCLEANING COLORSEALING941-268-9525 LIC./INS. 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 CHILDCARE FACILITIES MUST INCLUDE, WITH ADVERTISEMENT, STATE OR LOCAL AGENCY LICENSE NUMBER. FLORIDA STATE LAW requ i res all child care centers and day care businesses to register with the State of Florida. The Sun Newspapers will not knowingly accept advertising which is in violation of the law 5054 CONTRACTORS BLUE PARROT CONSTRUCTION Custom Homes Commercial & Residential Renovations 941-662-0366 Cell: 941-662-0266BlueParrotConstruction@aol.com www.BlueParrotConstruction.comCBC1258748/Fully Insured EDWARD ROSS CONSTRUCTION Services, Inc. 941-408-8500 pool cages, Scr. lanais, etc... JLS ENTERPRISES INCQuality & Dependability Remodeling Painting Additions Drywall Carpentry Repairs Odd Jobs & more. STATE CERTIFIED LIC #CRC033392941-468-9701 TEDDY`S HANDYMAN & REMODELING, INC. No Job Too Big or Too Small! (941)-629-4966 Lic./Ins. Serving NP, Charlotte & PG CRC 1327653 5057 CONCRETE FLORIDA CONCRETE DRIVEWAYSSIDEWALKSADDITIONSRESIDENTIAL& COMMERICALNEWCONSTRUCTION941-628-5965 INS/LICCG034909 PRO PATH CONCRETE Driveways Patios Sidewalks Pads Free Estimates 941-286-6415 Lic #AAA-11-00081 RICH LANDERS STUCCO, INC. Honest, Reliable work! LIC/INS New Const & Remodels. Rusted bands & wire lathe repair. spraycrete & more (941)-497-4553 5057 CONCRETE WEST COAST PAVERS and Concrete and BobCat Svcs Driveways, Walkways, Patio & Pool Decks, Pressure Washing and Sealing. (941)-460-1933 Lic. in Charlotte, Sarasota & Lee Counties 5060 CLEANING SERVICES MRS CLEANING UP! 1st Class Cleaning Service! Specials Now! $10% Senior Discount! 941-204-8057 www.mrscleaningup.com Lic & Insured A&R PRO WINDOW CLEANERS In/Out, Tracks & Screens, Mirror Walls, Ceiling Fans, Also Vinyls, Clean & Polish, H/W Team. Lic#25014 & Ins. 941-441-8658 POLISH CLEANINGSERVICE 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 p entry 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! 8

PAGE 21

The Sun /Tuesday, March 6, 2018 www.yoursun.com E/N/C Page 21 CLASSIFIEDS 5100 HOME & COMMERCIAL IMPROVEMENT BOBS CABINET SOLU TIONS 40 yrs exp. All your cabinet/counter top needs. (941)-276-0599 Lic22535 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 Please Call or Text Steve 941-661-8318 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 C a s h i n w i t h C l a s s 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 F i n d i t i n t h e C l a s s i f i e d s ALTMANTREESERVICE Tree Trimming, Removal, Stump Grinding. Lic & Ins. Call Mike Altman 941-268-7582 AMERICAN IRRIGATIONCall 941-587-2027 FREE ESTIMATES!!! Licensed & Insured Charlotte Co. lic#AAA-1100010. Serving Charlotte and Sarasota Counties DP`s ABILITY TREE SERVICE Removals, Stump Grinding, Palm Trimming, Shaping, Oaks Thinned & Raised Up. 19 Yrs. Exp. Free Estimates! 941-889-8147 Lic#00000192 & Insured. EXACT LAWN MOWING LLC NOW ACCEPTING New Accounts in Engl., Rotonda, SGC & PCWETAKEPRIDE INALLOURLAWNS!Reliable & Dependable. Lic & insured.Call 303-475-8300 FLORIDA TREE INC .Tree Trimming & Removal Stump Grinding Lawn Service Bucket Service 941-613-3613 pcftree.comLic./Ins. GENERAL LAWN & Landscape services. (941)-426-7844 Wright & Son Landscaping Inc J RIZ TREESERVICESComplete Tree & Palm Service. SPECIALIZING IN DANGEROUS TREE REMOVAL.Servicing all Charlotte & Sarasota Counties FREE ESTIMATES 941-306-7532 Lic & Ins N O W A C C E P T I N G N E W L A W N A C C O U N T S 9 4 1 4 6 8 4 3 7 2 ISA Certified Arborist John Cannon FL-6444A South Sarasota & Charlotte Co. 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 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 S KIP S M O VIN G Local & Long Distance. 1 Item or Whole House! 941-766-1740 Reg.# IM1142 Lic./Ins. TWEETY BIRD INC Hauling & Dumpsters 8 Yard $265, 12 Yard $365, 16 Yard $465 941-883-1654 5140 PAINTING/ WALLPAPERING Best Prices -Quality Job Best Coast Painting and Pressure Washing Residential/Commercial 10% Off With Ad! 941-815-8184 AAA00101254 STEVENS CUSTOM PAINTINGRes/Comm. Int/Ext FREE EST. Lic. & Ins. 941-255-3834 BEST PRICINGCALLNOWTOLOCKINANAMAZINGBANGFORYOURBUCKFROMASEASONEDPAINTER941-468-2660AAA0010126630 YEARSEXP. LIC/INSU.FORMERFIREFIGHTER LARRY ESPOSITO PAINTING INC Its Not What We Do, Its How We Do It!ŽFree Estimates, 941-764-1171 Lic & Insured AAA007825 Nathan Dewey Painting CoCommercial & Residental Interior & Exterior Pressure washing Handyman Services Free Estimates ~ Prompt Service941-484-4576 nathandeweypainting.com SUPERIOR PAINTING, INC. Full Spray Shop 941-474-9091Lic # AAA009837 SWEENEY`S PAINTING INC.Pressure Cleaning MildewTreatment Painting Interior & Exterior Free Estimates Sr. Discounts 941-916-1024 Lic# AAA0010702 We Do It A Shade Better! LARRY BATES PAINTING Free Estimates Locally Owned & Operated Nominated Best Painter Of The Year in 2016! 941-625-1226Lic/Ins #RRR0002261 5155 PET CARE DOG CARE by day/week, exercise, fenced, loving home environment. 941-625-0853 5160 PLUMBING LARRY`S PLUMBING R e Pipes (Most in 1 Day) Beat An y Estimate Complete Servic e 941-484-5796 Lic.#CFC1425943 MASTER PLUMBER SEMI-RETIRED, REASONABLERATES. LICENSEDANDINSURED. 904-735-5097 CFC1429017 PLUMBER over 30 yrs E xp Service and Repairs. Installations, Permits & Inspections. $55/per hr Call 508-294-1271 Cell or Office at 941-575-1817 Lic# CFC1427981 & Ins. 5180 PRESSURE CLEANING BAILEYS 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 PAUL DEAO ROOFING PROTECTINGYOURBIGGESTINVESTMENT. 22 YRSEXP. 941-441-8943 LIC#1329187 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 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 5230 MISCELLANEOUS Clean Your Dryer before it Catches on Fire! Special Rates for Multiple ClientsAffordable, Lic & Insured. Roger P Frechette Sr. 941-661-2020 T urnyou r trashinto cash! Advertise youryard sa l e! Needa newJob? LookintheClassifieds! 6000 MERCHANDISE GARAGE SALES 6001Arcadia 6002Lake Suzy 6003Deep Creek 6004Port Charlotte 6005Punta Gorda 6006North Port 6007Englewood 6008Rotonda 6009Gulf Cove 6010S. Gulf Cove 6011S. Venice 6012 Venice 6013 Nokomis/Osprey 6014 Garage Sales 6015Flea Market 6020Auctions MERCHANDISE 6013 Moving Sales 6025Arts & Crafts 6027Dolls 6030Household Goods6035 Furniture 6038 Electronics 6040TV/Stereo/Radio6060Computer Equip6065Clothing/Jewelry/ Accessories6070Antiques & Collectibles 6075Fruits/Veges 6090Musical 6095Medical 6100Health/Beauty 6110 Trees & Plants 6120Baby Items6125Golf Accessories6128Exercise/Fitness6130Sporting Goods 6131 Firearms6132 Firearm Access. 613 5Bikes/Trikes 6138Toys 6140Photography/Video 6145Pool/ Spa & Supplies6160Lawn & Garden6161 Outdoor Living 6165Storage Sheds/ Buildings6170Building Supplies6180Heavy Constr. Equipment 6190Tools/Machinery6220Office/Business Equip & Supplies6225Restaurant Supplies 6250Appliances 6260Misc. Merchandise 6270Wanted to Buy/T rade 6004 PORT CHARLOTTE GARAGE SALES CLOSING SALE 9-4PM MARCH 5TH 23RD Caroles Furniture Repair 4155 WHIDDENBLVDUNIT9. Tools, Antiques, Furniture, Woods, Veneers, Varnishes, Lacquers, Paints, Stains. 6005 PUNTA GORDA AREA GARAGE SALES HUGE GARAGE SALE MARCH 10 & 11 SAT & SUN 8-2 3846 St. Kitts Ct PGI Furniture, household & kitchen accessories, Wood art and much more. 6020 AUCTIONS JACK ROBILLARD, Auctioneers & Appraisers Robillardauctioneers.com (941)-575-9758 Classified=Sales 6029 MOVING SALES MOVING SALE WROUGHT IRONCAFETABLEWITH2CHAIRS, 5PC. BEDROOMSETLIKEBRANDNEW, WOMENS GOLFCLUBS, 5PCSCHINASET,FROMPIER1, NEVERBEEN USED727-492-7079 6030 HOUSEHOLD GOODS BED MATTRE SS & B O X. New Will Sell $100. 941-629-5550 DOOR BEAUTIFUL sta i ne d glass door $500; VICTORIAN MARBLE TABLES $250/ea 941-380-7224 PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! MATTRESS QUEEN & BOX Brand New Will Sell $175. Also Have KING. 941-629-5550 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 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 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 Cind y Crawford Key West Collection $500 941-875-3542 BEDS 2 M atc hi ng T w i n w i t h 1 nightstand. Mission style headboards. Very nice. Good ma t resses box springs. Bedding V ery nice. Wood. $250 651983-2729 BOOKCASE LIGHT B rown, 4 Shelves, 2 Drawers $80 941-257-5500 COCKTAIL TABLE R oun d Medium Brown Color, All Wood $50 941-257-5500 COUCH BEIGE L eat h er, Like Brand New $500 941-627-0186 DINING ROOM SET Bl on d e w / 6 Chairs $150. RECLINER Beige Lthr. $200 920-915-2934 DRESSER 5 DRAW BREAUE $75 941-475-6657 HEADB O ARD & DRE SS ER Twin size, Light Wood. $100 941-257-5500 HUT C H O LDMAHOGANYW/GLASS DOOR$300. BOOKCASE W/4 GLASS DRS, OAK. $100. CORNERSHELF W LIGHT, OAK$50 941-639-5801 I BUY FURNITURE Or anything of value! 941-485-4964 LIVING ROOM SET S o f a, loveseat & lamps, Beige, Ver y Nice $300 716-864-7478 MATTRESS QUEEN & BOX Brand New Will Sell $175. Also Have KING. 941-629-5550 PATI O S ET with table 4 chairs ornate chairs cushions. Exc. Cond. asking $90/obo 941 380-7224 ROCKING CHAIR green $50 RECLING SOFA & MATCH. Love seat $250,OBO 941-661-9025 SECTIONAL SOFA JRaymond, pillows & ottoman incl Min t Cond. $900 941-639-6590 SO FA FAUX leather 80 Ž sofa with twin end recliners. VERY comfortable, like new. Osprey. $190, OBO 843-901-8327 6040 TV/STEREO/RADIO PI O NEER S TERE O with cd,cas sette, turntable and bose speak ers $200 931-636-4525 6065 CLOTHING/JEWELRY ACCESSORIES 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 6070 ANTIQUES COLLECTIBLES ALWAY S BUYIN G ANTIQUES, ART, SILVER NEW ENGLAND ANTIQUES (941) 639-9338 ANTIQUE MITER BOX $100 941-475-6657 BUYIN G O LD M O NEY SILVERCOINS & PAPER MONEY. 941-626-7785 GRANDMOTHER CLOC K Diplomat, 75Ž High Dark Wood. Exc Cond! $675. 941-505-9792 6090 MUSICAL A MPLIFIER FENDER C ham pion 40 Amp, New, $125 941 888-2277 A MPLIFIER PEAVEY BANDI T 65 Amp, 65 watts vg cond. $50 941-888-2277 9

PAGE 22

Page 22 E/N/C www.yoursun.com The Sun / Tuesday, March 6, 2018 CLASSIFIEDS 6090 MUSICAL ELECTRONIC TECHNIC ORGAN Model SX-F100, Mint, extras $2250. 941-380-7224 6095 MEDICAL HOSPITAL BED w / Vi ve a l ternating pressure pad. $500 941-626-3199 KNEE WALKER exce ll ent condition, Punta Gorda $100 612-240-2175 LIFT CHAIR D ar k G reen F a b ric, Excellent Condition! $250. 941-493-7166 (Venice) OXYGEN MACHINE P ort ibl e, Model Inogen, great for travel $300 941-629-4720 WALKER V o l ar i s S mart W a lk er, for shorter patients, This is a all TerrainŽ, Rolls over grass gravel & curbs. $499. 276-393-8135 6110 TREES & PLANTS FERTILIZER 50 LB P ro f essional 8-0-10 plants, 16-0-8 grass $30 each 941-257-5500 T urnyou r trashinto cash! Advertise youryard sa l e! Tremendous Tree, Inc. Certified Arborist Tree Removal Stump Grinding Lic./Insured Shrub & Tree Nursey CALL TODAY! 941-426-8983 FL-6444 A 6125 GOLF ACCESSORIES GOLF CLUB set B ag, 7 woo d s, 9 irons $100 941-475-6657 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 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 TEETER 970 I nvers i on T a bl e rarely used. $299 941-575-0394 6130 SPORTING GOODS FIREWOOD $100.00 PER PICK UP LOAD NOCAMPINGTRIPIS COMPLETEWITHOUTIT! PINE, OAK, ORCITRUSSPLIT, BUN-DLED, ANDREADYFORTHE FIREPIT! 941-468-4372 WILSON PROFILE TENNIS Racket $25 941-473-4828 6131FIREARMS BUYING WW II Memorabilia & GunsU.S., Nazi, Japanese, CW Permit, Call Eric 941-624-6706 CLASSIFIED ADSSELL 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. S I G 938 226 1 9 11, S I G 22 S & W shield M&P9C CZP09 FNFNS H & K USP P30 P 2000 941-830-8641 6135 BICYCLES/ TRICYCLES ELE C TRI C BIKE S (2) by Extreme scooter, exc. cond. $500 941-460-3836 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 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 50 LB b ags, P rofessional 8-0-10 plants, 16-0-8 grass $30 each 941-257-5500 M O WER, RIDER S NAPPER. $325 (941)763-4818 6161OUTDOOR LIVING 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 6170 BUILDING SUPPLIES BRICK PAVERSFREE 255 SQFT red brick Pavers. Exc condition. You Haul! 765-744-3034 BUILDING PERMITBOX used once like new $25 941-764-3404 DOORS I nter i or $15 eac h 941-380-9212 HURRICANE SHUTTERS Metal, various sizes 920-246-1111 6190 TOOLS/ MACHINERY JOINTER DELTA 6Ž w i t h stan d $240 941-485-9939 SKIL SAW BENCH SAW Lik e new $150 941-475-6657 6225 RESTAURANT SUPPLIES STOVE COMMERCIAL 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. SHITZU PUP 10 w k s, 1 ma l e 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 6250 APPLIANCES AC WINDOW UNIT INCLUDES HEAT$125. (941)763-4818 COO K T O P Electric, 30 Ž 4 coil burners, white, Fridgidair Never used $125 716-490-2199 MICROWAVE WHIRLPOOL $25941-473-4828 RAN G E w/ Above Microwave, GE, Glass Top Built in, Bisque. Ex Cond $295. 941-475-4562 REFRIGERATOR SS Sid e b y side, ice/water in door $295. (941)763-4818 STOVE COMMERCIAL f rom PC restaurant. Good condition. $500 941-764-8198 WASHER & DRYER white top load, $325. (941)763-4818 deliver y avail. 6260 MISCELLANEOUS FOR SALE $75.00 per panel SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 visit us at www. SlidingDoorsandmore.com Call Bob 941-706-6445 Owned and operated by Local Fire fighter. L o w o v e r h e a d = L o w p r i c e s C LA SS 1 Trailer hitch Trailer hitch and wiring harness, fits 2011-2013 Kia Sorento. $70 941-460-8412 FIREWOOD Split, Bundled, and ready for the firepit! Perfect for these cooler nights! Pine, Oak, Citrus 941-468-4372 6260 MISCELLANEOUS FOR SALE RAYS TICKETS 4 YANKEE BOX Seats Face Value Parking $118 847-274-3149 RECORD COLLECTION includes album covers 5 0 cents each. Entire collection. 941-496-9252 6265 FREE MERCHANDISE HAMMOND ORGAN w / B enc h Good condition. FREE!! 814-267-3058 (Englewood) TV 27Ž S ony w i t h ca bi net an d VCR. FREE!! 941-629-6165 6270 WANTED TO BUY/TRADE BUYIN G S ILVER CO IN S DIMES Thru SILVER DOLLARS. 941-626-7785 7000TRANSPORTATION 7020 BUICK 2016 BUICK LACROSSE $21,990. BLACK, 23K MI. 855-280-4707 DLR 7030 CADILLAC 2014 CADILLAC CTS $27,897. MOCHA STEEL, 16K MI 855-481-2060 DLR 20 17 C ADILLA C XT5 $48,990. WHITE, NAV, 10K MI. 855-280-4707 DLR 2005 CADILLAC DEVILLE 81K MI. EXTRA CLEAN! MATTAS MOTORS 941-916-9222 DLR 7050 CHRYSLER 2004 CHRYSLERPT-CRUISER $3,200 84k mi, VG Cond. 651-482-9256 Engl. 7070 FORD 2016 FORD FUSION SE $17,995 Sedan White 18,877 MI 866-726-8593 dlr 2015 FORD EXPLORER $26,950. INGOT SILVER, 9,228 MI 855-481-2060 DLR FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednesday ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! 2018 CARGO CRAFT 8.5X24 CAR HAULER ONLY $5,750.00 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR 20 14 F O RD F OC U S 5 DOOR HATCHBACK, 29KMILESMATTAS MOTORS 941-916-9222 DLR 200 7 F O RD TAURU S S EL 6 cyl, Lether, Nice Car! MATTAS MOTORS 941-916-9222 DLR 7075 GMC 20 1 6 G M C S IERRA15 $38,990. BROWN, NAV, SLT, 27K MI. 855-280-4707 DLR 20 15 G M C YUK O N $49,990. WHITE, DENALI, 41K MI. 855-280-4707 DLR 7080 JEEP 2014 JEEP WRANGLER LTD $33,977.WHITE CLEARCOAT 35K MI 855-481-2060 DLR 2016 JEEP COMPAS LATITUDE MATTAS MOTORS 941-916-9222 DLR 7110 OLDSMOBILE 1992 OLDS 88 Royale LS, Runs great! MUST SELL $700/OBO obo 989-996-0049 7135 SATURN USED SATURN CARS & SUVs Starting at $1,800 & Up. Saturn Parts Available. Pro Power Auto Sales941-627-8822 7145 ACURA 2009 ACURA MDX $16,990. SILVER, 67K MI. 855-280-4707 DLR 2015 ACURA RDX $24,911. RED, NAV, 24K MI. 855-280-4707 DLR 20 15 A C URA MDX $28,990. WHITE, NAV, AWD, 47K MI. 855-280-4707 DLR 7147 AUDI 2014 AUDI Q7 $25,477. DAYTONA GRAY, 73K MI 855-481-2060 DLR 2013 AUDI A5 $26,477. BRILLIANT RED, 6,505 MI 855-481-2060 DLR 2015 AUDI A520QT $34,990.WHITE, NAV 1,613 MI. 855-280-4707 DLR 7148 BMW 2008 BMW 328I $8,990. 81K MI. 855-280-4707 DLR 2011 BMW 528I $17,990. WHITE, NAV, 44K MI. 855-280-4707 DLR 7160 HONDA 20 1 2 H O NDA C IVI C $7,990. BLUE, LX, 75K MI. 855-280-4707 DLR 2012 HONDA PILOT WHITE $15,500 Good Cond., 73K, Ext. warranty. 941-525-2488 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 2016 HONDA PILOT $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 2016 HONDA PILOT $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 20 1 6 H O NDA PIL O T $29,787 BLACK PEARL, 58K MI 855-481-2060 DLR 2017 HONDA PILOT $30,950 WHITE PEARL, EX, 2,670MI 855-481-2060 DLR 2016 HONDA PILOT $30,950 BLACK PEARL, EX-L, 31KMI 855-481-2060 DLR 2017 HONDA PILOT $33,950 BLACK PEARL, EX-L, 7,832MI 8 55-481-2060 DLR 20 17 H O NDA PIL O T $43,950 SILVER, ELITE, 5,716MI 855-481-2060 DLR 2008 HONDA ACCORD EX 95KMIMATTAS MOTORS 941-916-9222 DLR 2007 HONDA ACCORD EX-LSELLINGINVENTORY, CLOSINGBUSINESSMAKE OFFER.941-626-7682dlr 7163 HYUNDAI 2007 HYUNDAI ELANTR A $2,000 A/C,Cruise Control, Power Windows, etc all work. Price firm. 941-505-0006 2009 HYUNDAI SANTA-FE $7,900. 61K Miles. Looks & Runs Good! 941-764-1325 20 15 HYUNDAI E Q UU S $28,877. PARISIAN GRAY. 27K MI. 855-481-2060 DLR 2010 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 7178 LEXUS 200 5 LEXU S E S 330 $6,990. GRAY, 99K MI. 855-280-4707 DLR 7178 LEXUS 2007 LEXUS RX 350 $12,990. WHITE, 82K MI. 855-280-4707 DLR 2004 LEXUS SC 430 $18,990. SILVER, 53K MI. 855-280-4707 DLR 2012 LEXUS ES 350 $19,990. SATIN, CERT, NAV, 36K MI. 855-280-4707 DLR 20 15 LEXU S GS 3 5 0 $28,950 ULTRA WHITE, 55K MI. 855-481-2060 DLR 2015 LEXUS IS 250 $28,990. RED, CERT, NAV, 9,251 MI. 855-280-4707 DLR 2015 LEXUS ES 300H $28,990. BLACK, CERT, NAV, 34K MI. 855-280-4707 DLR 20 1 6 LEXU S E S 300 H $32,911. SATIN, CERT, NAV, 32K MI. 855-280-4707 DLR 2015 LEXUS RX 350 $33,990. WHITE, NAV, 4X4 37K MI. 855-280-4707 DLR 20 1 6 LEXU S GS 3 5 0 $36,911. RED, CERT, NAV, 16K MI. 855-280-4707 DLR 20 17 LEXU S E S 3 5 0 $37,990. WHITE, CERT, NAV, 12K MI. 855-280-4707 DLR 2013 LEXUS LS 460 $37,990. SILVER, 52K MI. 855-280-4707 DLR 2018 LEXUS LC 500 $91,911. WHITE, CERT, 1,970 MI. 855-280-4707 DLR 2007 LEXUS ES350, EXCCOND, SELLINGINVENTORY, CLOSINGBUSINESSMAKE OFFER.941-626-7682dlr 7180 MAZDA 1996 MAZDA MIATA-MX-5 $8,500OBO, Only 15K Miles! Red Conv. All Original. Excellen t Condition! 941-697-5394 7192 MINI COOPER 2015 MINI COOPER $13,990. RED, 57K MI. 855-280-4707 DLR 7200 NISSAN 2015 NISSAN MURAN $27,990. WHITE, SL, 29K MI. 855-280-4707 DLR 2008 NISSAN VERSA SL 4DR. SEDAN62KMIMATTAS MOTORS 941-916-9222 DLR 2008 NISSAN SENTRA MATTAS MOTORS 941-916-9222 DLR 7205 SPORTS CARS 2013 PORSCHE PANAMERA $39,990. BLACK, NAV H, 33K MI. 855-280-4707 DLR 7207 SUBARU 2007 SUBARU BQ 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. 20 1 3 T O Y O TA S IENNA $15,990. SILVER, LE, 79K MI. 855-280-4707 DLR 2012 TOYOTA TACOMA $24,990. WHITE, TRD, 29K MI. 855-280-4707 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, LTD, 20K MI. 855-280-4707 DLR 2014 TOYOTA HIGHLANDER $29,990. SILVER, NAV, LTD, 44K MI. 855-280-4707 DLR 7260 AUTOS WANTED BEST $$ FOR JUNKERS 7 Days, FAST PICKUP941-286-3122, 623-5550 CASHFOR ALL TRUCKS & CARS ANY COND RUNNING OR NOT. (352)-342-7037 W E BUY CARS & PICK UPS RUNNING OR NOT! $400 CASH + UP Frank 941-276-0204 10

PAGE 23

The Sun /Tuesday, March 6, 2018 www.yoursun.com E/N/C Page 23 CLASSIFIEDS 7260 AUTOS WANTED WE BUY & PICK UP JUNK CARS 941-661-1928 7290 VANS 2000 DODGE GR. CARAVAN $1,500167K Miles. Original Owner. **SOLD 1st DAY** 2018 HONDA ODYSSEY $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 DODGE GRAND CARA VAN SXT 86K MILES MATTAS MOTORS 941-916-9222 DLR 7300 TRUCKS/ PICK-UPS 2005 DODGE RAM 1500 $2900. OBORuns Great! V6, Cold A/C, Alum. Ladder Rack, Auto. 155K Mi. 941-380-2026 2011 CHEVY SILVERADO 1500 LTZ $6,500 4x4, V-71, Runs Excellent 941-539-2644 2006 DODGE RAM $8 900 1500, V-8, 95k miles, Excellent cond. 941-257-8592 2014 FORD F 150 $28,377. RACE RED, 37K MI 855-481-2060 DLR 20 15 C HEVY CO L O RAD O $30,477. BLACK, 4WD Z71, 20K MI 855-481-2060 DLR 20 1 6 F O RD F-15 0 $31,897. CARIBOU METALLIC, 7,659 MI 855-481-2060 DLR 2015 CHEVY SILVERADO 3500HD $35,987. WHITE, 20K MI 855-481-2060 DLR 7305 SPORT UTILITY/ VEHICLES 2011 HYUNDAI SANTE FE LIMITED 81K MILES MATTAS MOTORS 941-916-9222 DLR NEEDCASH? HaveAGarage Sale! 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 2010 HONDA CRV 47,500 miles, LEATHER, MINT COND. $11,500. 941-485-2794 7330 BOATS-POWERED 31 2006 LOA CRUISERS 280 CXI Twin Volvos (Low Hours), A/C, 2 Staterooms, Dinette, Galley, Shower, Microwave, TV-VCR, Stereo, GPS, VHS+++ A Must See! $44,500 obo 941-979-8203 REDUCED!! 23 1989 PRO-LINE CC w/ttop, 2003 Yamaha 225, 4S less 600 hrs. $7,500 717-386-1078 22.52010 BENNINGTON Pontoon boat, 90HP, 4 stroke Yamaha engine, Very low hrs. $13,995 941-456-6805 22.5 1996AQUASPORT 225 10 hours on total rebuilt engine. Super Clean & Priced to Sell! $12,000 217-825-6642 7330 BOATS-POWERED 22 2007 BENNINGTON PONTOON 2008 Mercury 4S 40HP Bigfoot. 2017 Twin Axel Trailer, Seat Covers, Total Cover $15,000 OBO 218-349-2871 21 1988 PROLINECC 1999 YAMAHA200HP. RUNSGREAT! VHF, DEPTHSOUNDER, BAITWELL, FULLCOVER, NEWCUSHIONS& BIMINI. $7,450 941-276-7623 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 7341 TRAILER & ACCESSORIES NEW SHIPMENT!ENCLOSEDTRAILERSBYLARK ANDOPENTRAILERSBYTRIPLE CROWNINSTOCKALSO NEW CARGOCRAFTENCLOSEDTRAILERSMATTAS MOTORS 941-916-9222 DLR NEW CARGO CRAFT EN CLOSED TRAILERS JUST ARRIVED FROM 8 TO 20 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR 14 BOATTRAILER B y Fi s h er. Good Condition. $200. 814 541-0541(Punta Gorda) 120Ž TRAILERS CARGO ENCLOSED DUMP UTILITY EQUIPMENT SKIDSTEER. PARTS-SERVICETRADESWELCOME. FINANCINGAVAILABLE. 941-575-2214WEBUYTRAILERS, CARS& TRUCKS.ROYS TRAILER COUNTRY 4760 TAYLOR RD., P.G. 7360 CYCLES/MOPEDS/ SCOOTERS HARBOR SCOOTERS for all your scooter needs... 3315 Tamiami Trl. PG We Repair Scooters too! 941-347-8705 SALES SERVICE PARTS HarborScooters.net 20 1 8 C AR GO C RAFT8.5X24 CAR HAULER ONLY $5,750.00 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR 200 4 H O NDA S HAD O W75 0 11200 Miles. Includes Helmet & Saddlebags $2,500, OBO 419343-4712 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 7360 CYCLES/MOPEDS/ SCOOTERS 1999 SUZUKI INTRUDER Onl y 16k mil, Runs Great W/S Bags, $1,500obo 401-965-7084 7361MOTORCYLCE ACCESS. 2002 HARLEY L O WRIDER Adult Owned, Excellent Running and Condition. Low 8K Miles, Ex tras. $5,800 941-764-8410 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 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! OVER 800 RVS IN STOCK! *SALES *SERVICE *PARTS *BODYFAMILYOWNEDAND OPERATEDGERZENYS RV WORLD2110 US41, NOKOMISI-75 EXIT195 941-202-6422 NEAROSCARSCHERERSTATEPARK WWW.RVWORLDINC.COM MOTORHOMESTop Brands Best Prices Class As, Cs, Bs & B+ New from $53,900NOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 WWW.RVWORLDINC.COM Blue-Ox Tow Hitches Sold & Installed. PRO-POWER AUTO SALES 4140 Whidden Blvd PC 33980 (941) 627-8822 30` 2017 KEYSTONE272 1 Slide, Leather Couch, Wall Vac, Almost Perfect Condition! Sleeps 6. Used 3 Nights. $17,500. obo 941-764-7909 2006 34 JAYCO-SENECA HD Diesel, 2 slides, Class C 71k miles, Many Extras. $36,500/obo 941-637-0825 11 TODAY Mens Fellowship, Gulf Cove Methodist Men meet 1st & 3rd Tuesdays at 8am, at Perkins, 6001 S. Salford, North Port. 697-1747 Nature Walk, 2.5 mi beach walk Stump Pass State Park 900 Gulf Blvd Englewood 9-11:30 am Charlie Woodruff 9147990664 No res Park $3 Project Linus, Have fun crochet knit quilt blankets for Charlotte County kids 9-11am New Day Church 20212 Peachland Nancy 627-4364 Dulcimer Group, Cultural Center 2280 Aaron St. Dulcimer Group plays 9:30am-1130am free to everyone. 941-625-4175. Deep Creek Elks, Open @ 10. Lunch 11-2:30. Judis drink special LeprechanŽ. Pizza, pasta 5-8.Karaoke with SpotlightŽ6-9. 941-249-8067. Free Guided Hike, Free guided nature walks at Charlotte Harbor Env Center on Burnt Store Road. Every Tues and Thurs 10am. 941-575-5435 Eagles, Eagles 23111 Harborview Rd PC 941-629-1645 lunch 11-2 pm dinner 5-8 music by Country Plus Punta Gorda Elks, 11-2 Lunch;1-6 TikiTuesday;1-5 BarFood;2-5 Music/ BlackVelvet;6pm l.b.o.d.mtg;7pm LodgeMtg@25538ShorePG6372606;mbrs&gsts Punta Gorda NARFE, NARFE Chapter 2194, meets Mar. 6, at Elks Lodge 2606, 25538 Shore Dr. Punta Gorda. Lunch at 11 am w/ meeting to follow. Singer Paul Nagel, Singer Paul Nagel performs live music 12 noon-3 pm center court at Fishermens Village. 639-8721 Cards & Rummikub, 3/6,1-4,GFWCPC Womans Club,20271 Tappan Zee Dr.,9417668855, Memb $1, Nonmemb $2, Men welcomed Singer Jim Garee, Live music featuring the Island Sounds of Jimmy G 4-7 pm center court at Fishermens Village. 639-8721 Am Leg 103 BAR BINGO, Public Welcome. Fun! 6-9 PM Auxiliary is collecting items for childrens Easter baskets. 2101 Taylor, PG 639-6337. WEDNESDAY Woodcarving, Woodcarving and Woodburning every Wed. 8am to 12pm at the Cultural Center. Come and join in. Bev 764-6452 TODAY Mens Fellowship, Gulf Cove Methodist Men meet 1st & 3rd Tuesdays at 8am, at Perkins, 6001 S. Salford, North Port. 697-1747 TOPS 167 Suncoast, Learn how to Take Off Pounds Sensibly & keep them off. 8-9 am Suncoast Aud. $4/Mo. Info: 475-0449. Register: 473-3919. Badminton, Englewood Sports Complex, 941-861-1980, 9-12p. $2 to play! Beginning Line Dance, Learn steps and dances at Lemon Bay Womans Club, 51 N.Maple St. 9 10 am, $3.00, 474-1438. Manasota Beach Yoga, These Yoga classes are designed for all abilities and ages. Locals and visitors are equally welcome. Free Will Donation. Nature Walk, 2.5 mi beach walk Stump Pass State Park 900 Gulf Blvd Englewood 9-11:30 am Charlie Woodruff 9147990664 No res Park $3 Yoga for Every Body, Join us for stretching, balance, rejuvenation! M-T-W-F 9-10am Englewood Sports Complex $5 Denise Table Tennis (ADV), Englewood Sports Complex, 941-8611980, 9:30-12:30p. $2 to play! Line Dancing, Dance with Harry to country, pop & standards at Lemon Bay Womans Club, 51 N. Maple St. 10-11 am, $3, 474-1438. Plant Clinic, Plant Clinic @ Englewood Charlotte Library from 10-12 every Tuesday & Thursday. Florida Master Gardeners, Free Englewood Shrine, Join us on the 1st Tues of each month Lunch $15 @ the Elks 401 N Indiana Ave Call Irv Hopkins 941 661 0212. for reserve. Gallbladder Seminar, Speaker: Dr. Adam Lipkin, General Surgeon. Light lunch provided. 12:30-2pm Suncoast Aud. 779 Medical Dr. RSVP: 473-3919. Open Play Pickleball, Englewood Sports Complex, 941-8611980, 1:00-4:00p. $2 to play! Table Tennis (Open), Englewood Sports Complex, 941-8611980, 1-4p. Open to all skill levels. $2 to play! H2U Tuesday Cards, Play 4 types of cards. Bring friends. Play games of your choice. Free. Englewood Hospital Caf. 1:30-4:00 RSVP: 473-3919 Walk 15 Fitness, Walk aerobics. 4:30pm Tues. Eng. Sports Complex 941-662-6858 $6 9th Class Free! Great for all ages & fitness levels Bluegrass Music, 5:30-7:15 pm. 401 N Indiana Ave behind Elks in Englewood Bring lawn chair. Free, 828-775-6465 Every Tues. evening Italian Pasta Night, Pasta Dishes with Sauce or Meatballs, Sausage, Chicken Parmesan, Subs and Chefs Specials. For info call 941-474-1404. Tuesday Night Trivia, Trivia, Englewood Elks 401 N Indiana Ave, Eng. 7-9 PM. Cost $6:00. Any questions call Jim, 941-380-5030. Public Welcome TODAY Free movie -The Ride, Free Family Movie, NPCUCC, 3450 S. Biscayne, 4-5:30pm. Mar 10. A has-been cowboy changes his life. Terry, 426-5580. Mens Fellowship, Gulf Cove Methodist Men meet 1st & 3rd Tuesdays at 8am, at Perkins, 6001 S. Salford, North Port. 697-1747 Meatloaf SS Cake, Meatloaf/Homemade SS cake dinner, NPCUCC, 3450 S. Biscayne, March 10, 6pm Reserve Tickets: Terry, 426-5580. $10. Nature Walk, 2.5 mi beach walk Stump Pass State Park 900 Gulf Blvd Englewood 9-11:30 am Charlie Woodruff 9147990664 No res Park $3 Scrabble, 9:30-11:30 am NP Senior Center 4940 Pan American Blvd 426-2204 Even if your not that good, its still fun. Come Play. Back Pack Angels, NP Coalition Homeless/Needy Children (BPA) 10am,NP Library,Volunteers needed.Help us help them. Dianne 813-758-2805. Mahjong, 10 am-2 pm NP Senior Center 4940 Pan American Blvd 426-2204 Learn a new game. Not sure? Come watch how its done. North Port Moose, WOTM meeting at 6:30! Get involved with your local lodge! Pork chops and shepherds pie dinner special Line Dancing, $5/a class 12:15-2:15pm NP Senior Center 4940 Pan American Blvd Joan 661-3799 Learn new steps & have a great time. Friend to Friend, Fellowship and fun every Tuesday from 1-3pm. Noon luncheon on 4th Tuesday. Gulf Cove UMC, 1100 McCall, PC. 697-1747 AMVETS 312 Dinner, Lunch 11:30-2:00 Dinner 5-7 Phillys & Wings Great food, prices, fun Public welcome 7050 Chancellor Blvd NP 941-429-5403 AMVETS 2000, Amvets Reg Monthly Meeting 6pm Ex=Board @ 5pm Members be in attendance 401 Ortiz Blvd NP 941-429-1999 Youth Boxing, 6 p.m. Tues/ Thurs. Morgan Center. 6207 W. Price Blvd North Port. USA Boxing. Work ethic. 239-292-9230. $10. WEDNESDAY Free movie -The Ride, Free Family Movie, NPCUCC, 3450 S. Biscayne, 4-5:30pm. Mar 10. A has-been cowboy changes his life. Terry, 426-5580. Basic Exercise, $3/class 9-10 AM NP Senior Center 4940 Pan American Blvd 426-2204 Join Brenda for a good workout & feel good Meatloaf SS Cake, Meatloaf/Homemade SS cake dinner, NPCUCC, 3450 S. Biscayne, March 10, 6pm Reserve Tickets: Terry, 426-5580. $10. AmateurRadio Meeting, North Port Amateur Radio Club, Coffee Break. All Welcome. North Port Abbes Doughnuts 9:15AM come & have coffee 888-2980 Adult Coloring, 10:30-12pm Shannon Staub Library, 4675 Career Ln. 941-861-1740 Join us for a fun way to express your creativity. Free Tax Help, 10:30am-5:00pm, every Wed., AARP Tax-Aide, North Port Senior Center, 4940 Pan American Blvd., NP Hand & Foot, 12-3 pm NP Senior Center 4940 Pan American Blvd 426-2204 Easy to learn, willing to teach, helps if played some cards North Port Moose, Italian night! Music from Eddie and the Edsels 6-9! Free glass of wine with purchase of dinner, 14156 Tamiami trl NP Pinochle, $1.50/person 3:30-6 pm NP Senior Center 4940 Pan American Blvd Pat Lucia 257-8358 Come play & have a good time. AMVETS 312 Dinner, Lunch 11:30-2:00 Dinner 5-7 Steak Night Great food, prices, friends Public welcome 7050 Chancellor Blvd NP 941-429-5403 THURSDAY Free movie -The Ride, Free Family Movie, NPCUCC, 3450 S. Biscayne, 4-5:30pm. Mar 10. A has-been cowboy changes his life. Terry, 426-5580. Free Tax Help, 9am-1pm, every Thursday, AARP Tax-Aide, San Pedro Catholic Church Activity Center, 14380 Tamiami Tr., NP Meatloaf SS Cake, Meatloaf/Homemade SS cake dinner, NPCUCC, 3450 S. Biscayne, March 10, 6pm Reserve Tickets: Terry, 426-5580. $10. CHARLOTTE EVENTS ENGLEWOOD EVENTS NORTH PORT EVENTS 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 PATCHOULI Music Concert, Bruce Hecksel and singer-songwriter, guitarist Julie Patchouli perform at UUFCC, 1532 Forrest Nelson Blvd, PC on Friday Mar 10 2018 at 7:30 PM. Soulful fusion of blazing guitar instrumentals, & vocal harmonies. $ 12 Tickets at door at 7:00 PM., See www.patchouli.net or call 518-505-9618 for info. PGI Civic Association hosts free seminar, Are You Prepared for Family Controlling Your Finances?Ž Charlotte State Bank & Trust Vice President Christine Hause describes what it takes to handle your estate. Friday, March 9, 10-11am, 2001 Shreve Street, Punta Gorda. Free and open to the public, but reservations required. Call 941-637-1655. General Membership Meeting, Tues. March 6, Vintage Motor Car Club SW Fl. Region 713 E. Marion Ave. 4th Floor Bayfront PG Med Office Bldg. Guest speaker New PG Chief of Police, Pamela Davis. Info Don Royston 941-626-4452 Free Seminars Asks: Are You Preparedƒ, with a Will or Trust? March 8, 10-11:30am, Englewood Chamber, 601 S. Indiana Ave. Trust Development Officer Kerry Hunter of Englewood Bank & Trust and attorney Fletcher Rush address the pros and cons of each and which is more suitable for your needs. RSVP at 941-473-3629 or khunter@ebtfl.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.

PAGE 24

Page 24 E/N/C www.yoursun.com The Sun / Tuesday, March 6, 2018 OUR TOWN BUSINESS NEWS 12 Honda adno=50531290

PAGE 25

The News Wire Tuesday, March 6, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER 90th Academy Awards UpdateA man was accused of stealing Frances McDormands Oscar statue. Also, a list of the winners for this years Academy Awards is provided. See page 10 AP PHOTOPresident Donald Trump meets with Israeli Prime Minister Benjamin Netanyahu in the Oval Oce of the White House on Monday in Washington. Netanyahu finds respite with TrumpWASHINGTON „ Israeli Prime Minister Benjamin Netanyahu, under siege from corruption investigations and other scandals back home, found a warm respite Monday at the White House at the start of a three-day U.S. visit expected to center on Iran, not the stalled Mideast peace process. Even as a criminal investigation into Netanyahu deepened in Israel, the prime minister and President Donald Trump shook hands twice, smiled broadly for the cameras and lavished each other with praise in the Oval Of“ce before they sat down to lunch with their wives and Cabinet members. Trump and Netanyahu have bonded especially closely, in part over their ego-driven style, but also over the threat from Iran and their shared disdain of President Barack Obama. Their meetings offer a sharp contrast to Netanyahus visits with Obama, when they both often sat stiff and unsmiling. In brief comments to reporters, both leaders said U.S.-Israeli relations are stronger than ever. We are very close on trade deals, we are very, very close on military and terrorism and all of the things that we have to work together on,Ž Trump said. The relationship has never been better.Ž Netanyahu offered an enthusiastic endorsement of Trumps decision in December to recognize the divided city of Jerusalem as capital of Israel, which previous administrations had refused to do in hopes of furthering peace negotiations. Netanyahu compared Trump to Cyrus the Great, an ancient Persian king who conquered a vast empire and allowed the exiled Jews in Babylonia to return to their ancestral home to rebuild their temple. The Jewish people have a long memory,Ž Netanyahu said. Trumps decision, he said, will be remembered by our people through the ages.Ž Trump said he is proud of recognizing Jerusalem, which he said other presidents had promised but never ful“lled. Critics say the decision upended hopes for a negotiated solution to the IsraeliPalestinian con”ict that included an independent state for the Palestinians, who view East Jerusalem as their capital. Trump said he may travel to Jerusalem later this year when the U.S. Embassy in Tel Aviv is symbolically transferred to Jerusalem. Initially, the embassy will work out of of“ces within the U.S. Consulate in Jerusalem with a skeleton staff. Trump seemed confused on this point, saying an embassy could be constructed quicklyŽ for about $250,000. Building a complete new embassy that meets current security requirements would be expected to cost at least tens of millions of dollars. Both Trump and Netanyahu are widely unpopular at home, and both could get a political boost from this visit, at least with their political bases. Theyre both expert at building public support by demonizing their foreign enemies, and they have nothing but disdain for what they see as a liberal press corps that is constantly attacking them unfairly,Ž said Jon Alterman, director of the Middle East program at the Center for Strategic and International Studies, a Washington think tank. But he said Netanyahu has the most By TRACY WILKINSON and CHRISTI PARSONSTRIBUNE WASHINGTON BUREAUIn a dramatic move designed to appease Gov. Rick Scott and other critics, the Florida Senate adopted a last-minute amendment to its school safety bill Monday that will take some teachers out of an optional program to allow school personnel to carry “rearms in schools. Under the amendment, proposed by Sen. Rene Garcia, R-Miami, classroom teachers would not be armed if a school district decides to participate in the so-called school marshalŽ program established in response to the tragedy at Marjory Stoneman Douglas High School. However, other school personnel, including support staff who provide some instructional work, current or former servicemen or JROTC instructors, would be able to carry “rearms. The goal is to make sure that those instructional personnel that are in the classroom cannot participate in the program,Ž Garcia said. This is an opt-in program ƒ Its dependent on the school district and the sheriff to determine if it participates in the program.Ž Sen. Bill Galvano, R-Bradenton, sponsor of the bill, said he supported the measure, adding that it would eliminate the vast majority of that school personnel from participating in that program.Ž It was approved on a voice vote. Parkland students and their families who came to Tallahassee repeatedly argued against arming teachers. Scott has repeated his opposition to arming teachers and the issue is “rmly opposed by most of the 28 members of the Legislative Black Caucus. A statewide Quinnipiac University poll conducted last week said 56 percent of voters oppose giving teachers “rearms and 40 percent support it. The poll also showed that a majority of Floridians also support a statewide assault weapons ban and limits on high-capacity magazines but, faced with the dif“cult task of de“ning such a ban in the face of “erce opposition by the gun lobby, Florida legislators rejected those ideas and instead chose to raise the age limits and expand the waiting period. The Senate began debate on the bill, SB 7026, after spending nearly eight hours on Saturday in a rare weekend ”oor session, Florida Senate votes 20-18 to approve gun restrictions and arming school ocialsLeaders talk about Iran but not Palestinian peaceBy MARY ELLEN KLASTAMPA BAY TIMESBISMARCK, N.D. „ A large storm brought freezing rain, heavy snow and strong winds to a large swath of the Midwest on Monday, snarling traf“c and forcing the closure of some schools and government of“ces. The system by midweek also was expected to cause more problems for the Northeast, which is dealing with the aftermath of a destructive and deadly noreaster. Parts of the Dakotas were expected to get more than a foot of snow by the time the system moved east on Tuesday, with Minnesota, Nebraska and Iowa also getting signi“cant amounts, according to the National Weather Service. Snowfall reports from the agency as of mid-afternoon Monday totaled as much as 6 inches in South Dakota and 9 inches in North Dakota and Minnesota. State transportation of“cials advised against travel in parts of the upper Midwest, and a 211-mile stretch of Interstate 90 in southeastern South Dakota was shut down. I-29 also was set to shut down Monday evening from the North Dakota border to Iowa. The Highway Patrol in Minnesota reported dozens of crashes, several with injuries. Crash reports were much lighter in the Dakotas, though there were numerous reports of vehicles sliding off icy highways. Weve been really telling people not to drive, not to travel,Ž South Dakota Department of Public Safety spokesman Tony Mangan said. There were 120 ”ight cancellations and more than 300 delays at the Minneapolis airport as of late afternoon, according to Metropolitan Airports Commission spokesman Patrick Hogan. Closures affected mostly elementary and secondary schools, though several colleges and universities also shut down their campuses for the day. Among them were the University of Winter storm threatens foot of snow for parts of MidwestBy BLAKE NICHOLSONASSOCIATED PRESS STORM | 2 NETANYAHU | 2 GUN | 2 AP PHOTOSkylar Milne clears his driveway in Elko New Market, Minn., on Monday. A large storm brought freezing rain, heavy snow and strong winds to a large swath of the Midwest snarling trac and forcing the closure of some schools and government oces. SAN FRANCISCO „ Theres a dirty little secret about arti“cial intelligence: Its powered by hundreds of thousands of real people. From makeup artists in Venezuela to women in conservative parts of India, people around the world are doing the digital equivalent of needlework „drawing boxes around cars in street photos, tagging images, and transcribing snatches of speech that computers cant quite make out. Such data feeds directly into machine learningŽ algorithms that help self-driving cars wind through traf“c and let Alexa “gure out that you want the lights on. Many such technologies wouldnt work without massive quantities of this human-labeled data. These repetitive tasks pay pennies apiece. But in bulk, this work can offer a decent wage in many parts of the world „ even in the U.S. And it underpins a technology that could change humanity forever: AI that will drive us around, execute verbal commands without ”aw, and „ possibly „ one day think on its own. For more than a decade, Google has used people to rate the accuracy of its search results. More recently, investors have poured tens of millions of dollars into startups like Mighty AI and CrowdFlower, which are developing software that makes it easier to label photos and other data, even on smartphones. Venture capitalist S. SomaŽ Somasegar says he sees billions of dollars of opportunityŽ in servicing the needs of machine learning algorithms. His “rm, Madrona Venture Group, invested in Mighty AI. Humans will be in the loop for a long, long, long time to come,Ž he says. Accurate labeling could make the difference between a self-driving car distinguishing between the sky and the side of a truck „ a distinction Teslas Model S failed in the “rst known fatality involving self-driving systems in 2016. Were not building a system to play a game, were building a system to save lives,Ž says Mighty AI CEO Daryn Nakhuda. * Marjorie Aguilar, a 31-yearold freelance makeup artist in Maracaibo, Venezuela, spends four to six hours a day drawing boxes around traf“c objects to help train self-driving systems for Mighty AI. She earns about 50 cents AI has a dirty little secret: Its powered by peopleBy RYAN NAKASHIMAAP TECHNOLOGY WRITERPEOPLE | 2 AP PHOTOThis August 2017 photo shows Shamima Khatoon in New Delhi. Khatoons job of annotating cars, lane markers and trac lights represents the only chance she has to work outside the home in a conservative Muslim region of India.

PAGE 26

Page 2 www.yoursun.com The Sun / Tuesday, March 6, 2018 FROM PAGE ONE/WEATHER TODAY / TONIGHTSunny and pleasant Cloudy with a shower lateHIGH 80 LOW 660% chance of rain 55% chance of rainA little morning rain, then a few showers73 / 5260% chance of rain WEDNESDAY GULF WATER TEMPERATUREMostly sunny70 / 465% chance of rain THURSDAYPleasant with plenty of sun72 / 480% chance of rain FRIDAYConsiderable clouds82 / 6325% chance of rain SUNDAYMainly cloudy79 / 6625% chance of rain SATURDAY 2 4 7 4 2 0 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent absent 050100150200300500 440-50 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 VENICE587481807671Air Quality Index readings as of MondayMain pollutant: OzonePunta Gorda through 2 p.m. Monday Sebring through 2 p.m. Monday Venice through 2 p.m. Monday24 hours through 2 p.m. Mon. 0.00Ž Month to date 0.00Ž Normal month to date 0.50Ž Year to date 2.64Ž Normal year to date 4.73Ž Record 0.53Ž (1988) 24 hours through 2 p.m. Mon. 0.00Ž 24 hours through 2 p.m. Mon. 0.00Ž Month to date 0.00Ž Normal month to date 0.54Ž Year to date 1.64Ž Normal year to date 5.22Ž Record 0.53Ž (1988) High/Low 77/43 Normal High/Low 79/56 Record High 88 (1997) Record Low 35 (1971) High/Low 75/48 High/Low 73/48 Normal High/Low 75/56 Record High 87 (2003) Record Low 34 (1998)Pollen Index readings as of Monday 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 Wed.Apalachicola 76 53 t 67 43 s Bradenton 78 66 pc 69 54 r Clearwater 77 67 pc 69 55 r Coral Springs 80 64 pc 80 53 sh Daytona Beach 81 59 pc 71 43 r Fort Lauderdale 79 66 pc 82 56 sh Fort Myers 80 67 s 75 53 sh Gainesville 78 54 pc 71 37 pc Jacksonville 77 50 pc 70 38 s Key Largo 76 69 pc 80 61 c Key West 78 70 pc 79 66 c Lakeland 80 63 s 70 45 r Melbourne 83 65 s 73 49 r Miami 80 65 pc 83 57 sh Naples 80 65 s 78 56 sh Ocala 79 56 pc 71 37 pc Okeechobee 81 61 s 74 44 sh Orlando 83 62 s 73 44 r Panama City 74 52 t 66 44 s Pensacola 70 49 t 64 42 s Pompano Beach 79 65 pc 80 55 sh St. Augustine 77 58 pc 69 43 pc St. Petersburg 78 66 pc 71 53 r Sarasota 77 66 pc 71 51 r Tallahassee 74 47 t 66 37 s Tampa 78 65 pc 70 52 r Vero Beach 82 63 s 74 46 sh West Palm Beach 80 64 s 79 52 sh Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 6:01a 12:11a 5:33p 11:46a Wed. 7:08a 1:08a 6:05p 12:10p Today 4:38a 10:02a 4:10p 11:24p Wed. 5:45a 10:26a 4:42p --Today 3:58a 8:52a 3:26p 10:16p Wed. 5:14a 9:03a 3:50p 11:27p Today 6:33a 12:40a 6:05p 12:15p Wed. 7:40a 1:37a 6:37p 12:39p Today 2:53a 8:41a 2:25p 10:03p Wed. 4:00a 9:05a 2:57p 11:08p SSE 7-14 1-2 Light SSW 8-16 1-3 LightFt. Myers 80/67 sun none Punta Gorda 80/64 sun none Sarasota 77/66 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 11:16 p.m. 10:00 a.m. Wednesday none 10:40 a.m. Today 6:47 a.m. 6:32 p.m. Wednesday 6:46 a.m. 6:33 p.m. Today 9:19a 3:07a 9:42p 3:31p Wed. 10:10a 3:59a 10:34p 4:22p Thu. 11:00a 4:48a 11:23p 5:12p Monterrey 70/54 Chihuahua 73/41 Los Angeles 77/54 Washington 47/37 New York 46/34 Miami 80/65 Atlanta 62/42 Detroit 42/30 Houston 74/45 Kansas City 41/25 Chicago 43/26 Minneapolis 35/16 El Paso 67/37 Denver 45/19 Billings 32/15 San Francisco 65/47 Seattle 51/34 Toronto 36/29 Montreal 38/27 Winnipeg 23/4 Ottawa 37/27 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: 03/6/18 Today Wed. Today Wed. Today Wed. Today Wed.Albuquerque 58 27 s 60 34 s Anchorage 28 20 sn 30 21 c Atlanta 62 42 r 53 33 s Baltimore 45 33 r 37 30 c Billings 32 15 pc 36 23 pc Birmingham 66 39 r 54 33 s Boise 48 27 s 51 36 pc Boston 40 33 pc 38 34 sn Buffalo 39 27 sf 40 29 sn Burlington, VT 41 29 pc 39 30 sn Charleston, WV 55 35 r 45 27 sn Charlotte 51 36 r 56 30 pc Chicago 43 26 sn 33 22 c Cincinnati 56 33 pc 41 24 sf Cleveland 44 33 r 40 26 sf Columbia, SC 61 43 r 61 34 s Columbus, OH 52 33 pc 42 24 sf Concord, NH 42 25 pc 35 29 sn Dallas 70 38 s 59 40 s Denver 45 19 s 52 26 s Des Moines 39 23 sn 36 24 pc Detroit 42 30 sn 39 24 sf Duluth 30 9 sn 27 11 c Fairbanks 25 13 c 25 9 pc Fargo 28 7 sf 25 11 c Hartford 44 28 pc 35 30 sn Helena 34 13 pc 37 25 pc Honolulu 80 68 pc 80 67 pc Houston 74 45 pc 65 43 s Indianapolis 51 30 pc 37 24 sf Jackson, MS 67 37 pc 56 33 s Kansas City 41 25 c 41 23 pc Knoxville 61 38 r 47 29 pc Las Vegas 68 46 pc 70 49 pc Los Angeles 77 54 pc 73 51 pc Louisville 59 35 pc 43 28 c Memphis 64 35 s 51 33 s Milwaukee 40 24 sn 32 21 c Minneapolis 35 16 sn 29 13 c Montgomery 66 40 r 59 33 s Nashville 62 36 pc 47 31 pc New Orleans 67 50 t 63 45 s New York City 46 34 pc 37 32 sn Norfolk, VA 49 41 r 53 35 c Oklahoma City 59 28 s 53 31 s Omaha 35 21 sn 36 21 pc Philadelphia 47 34 pc 37 31 sn Phoenix 79 52 pc 81 55 pc Pittsburgh 44 32 r 37 25 sf Portland, ME 40 26 pc 37 30 sn Portland, OR 57 36 s 56 42 pc Providence 43 30 pc 38 34 sn Raleigh 47 38 r 52 31 c Salt Lake City 44 24 s 49 31 s St. Louis 49 32 pc 41 27 pc San Antonio 75 46 pc 68 44 s San Diego 74 51 pc 71 52 pc San Francisco 65 47 pc 66 51 pc Seattle 51 34 s 52 40 pc Washington, DC 47 37 r 42 32 sh Amsterdam 49 34 pc 47 36 sh Baghdad 83 57 pc 80 58 s Beijing 41 26 pc 44 30 pc Berlin 41 31 r 38 32 sn Buenos Aires 80 51 s 82 57 s Cairo 86 64 s 92 77 s Calgary 21 4 s 27 7 s Cancun 82 72 s 85 69 pc Dublin 43 32 pc 44 31 pc Edmonton 18 2 pc 23 5 pc Halifax 36 30 c 37 31 sf Kiev 29 26 c 33 27 sn London 50 38 pc 48 36 sh Madrid 52 34 sh 53 39 pc Mexico City 80 55 pc 72 49 pc Montreal 38 27 c 38 27 sn Ottawa 37 27 pc 37 26 sn Paris 53 41 pc 48 38 sh Regina 20 -2 sn 18 0 pc Rio de Janeiro 88 77 pc 87 77 t Rome 58 48 r 57 44 t St. Johns 33 29 c 33 24 pc San Juan 80 70 s 82 72 pc Sydney 75 67 sh 73 67 pc Tokyo 52 38 s 45 41 pc Toronto 36 29 sf 39 29 sn Vancouver 46 30 pc 46 38 pc Winnipeg 23 4 s 22 3 pcHigh ..................... 88 at Edinburg, TXLow ................. -13 at Bridgeport, CA(For the 48 contiguous states yesterday)63A storm that had caused ” oods on the West Coast hit farther east on March 6, 1983. Q: What is the record low temperature for the lower 48 states in March?A: -50 F at Snake River, Wyo., on March 17, 1906 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 80/66 81/63 81/63 81/63 81/63 82/62 82/62 82/62 82/62 78/65 78/66 77/70 77/67 80/67 80/64 80/64 80/65 81/65 81/65 80/63 81/64 80/63 79/63 78/66 80/63 76/67 77/67 77/67 81/63 78/65 77/67 80/62 77/66 77/67 77/69 79/67 79/68 79/66 to gain. The walls are closing in around Netanyahu, as a set of corruption scandals threaten to end his political career,Ž he said. He will trumpet apparent success rebuilding Israeli ties with the White House, and his cost-free victory of moving the U.S. Embassy to Jerusalem, as an indicator that he is Israels indispensable leader.Ž He added that Israeli courts may not agree, noting that a previous prime minister and president each served jail time for actions while in of“ce. This trip may go down as Binyamin Netanyahus last hurrah, and I expect him to make the most of it,Ž Alterman said. In his Oval Of“ce comments, Netanyahu described Iran as the greatest challengeŽ to Israel, the United States and its Arab allies, and warned it is practicing aggression everywhere.Ž He said Tehran had emerged from the landmark 2015 nuclear accord emboldened and enriched.Ž Most world powers, as well as the United Nations nuclear watchdog agency, say the deal has successfully blocked Iran from obtaining, developing or building nuclear weapons. Trump has threatened to walk away from the disarmament accord, and may do so as soon as May, when a deadline for certi“cation of Irans compliance to Congress comes due. The two leaders gave short shrift to what is normally the principal issue between Israel and Washington: negotiations to establish peace between the Israelis and the Palestinians. Trump said he believed his recognition of Jerusalem as Israels capital will promote the cause of peace, an opinion that few diplomats and foreign leaders share. Palestinian leaders have largely withdrawn from dealings with Trump administration of“cials, saying they no longer view the U.S. as an honest broker. The Palestinians, I think, are wanting to come back to the table,Ž Trump said. If they dont, you dont have peace. You dont have peace and thats a possibility also. Im not saying its going to happen.Ž Shortly after taking of“ce last year, Trump put Jared Kushner, his son-inlaw and adviser, in charge of reviving the Mideast peace process. But that goal seems increasingly remote. Kushner recently saw his security clearance downgraded at the White House, barring him from access to top secret information, and he is said to be under scrutiny for possible con”icts of interest in his dealings with foreign governments. Sarah Huckabee Sanders, the White House spokeswoman, told reporters later Monday that Kushners role in the meeting between Netanyahu and Trump wasnt impactedŽ by his lower security clearance.NETANYAHUFROM PAGE 1 rejecting all but one of dozens of Democratic amendments aimed at revising the proposal developed by the conservative Republicans in the Senate. The proposal would inject $400 million into mental health and school safety programs, raise the age on the purchase of all guns in Florida, ban the purchase and possession of bump stocks and expand the three-day waiting period on handguns to include all ri”es and shotguns. The bill, if approved, will next move to the House, where leaders there hope to approve it in time for it to reach the governors desk before the session ends on March 9. In a series of meetings with senators early Monday, Scott told them he has not budged off his opposition to arming teachers but was also not threatening to veto the bill. Hes in the same place,Ž said Sen. Oscar Braynon, the Senate Democratic leader from Miami Gardens. The governor seemed open to taking teachers out, and other alternatives. Out of respect for the process, hes going to let us legislate and see what comes out. Hes not going to hold the specter of a veto over our heads.Ž Despite the amendment, several Democrats continued to oppose bringing more guns onto school campuses, regardless of who has them. I cannot support this amendment this is part of this same theme of taking safe zones and putting guns in them,Ž said Sen. Jose Javier Rodriguez, D-Miami. This will be messaged as you are pulling guns out of the classroom but there are all kinds of teachers who have interactions with students who just arent assigned to classrooms.Ž He suggested that counselors, career specialists and school psychologists and many others all could still be carrying a weapon.Ž Sen. Darryl Rouson, D-St. Petersburg, commended the mental health funding as well but said he could not support it. I have long been against bringing more guns to a gun “ght,Ž he said.GUNFROM PAGE 1 North Dakota and North Dakota State University, affecting more than 26,000 students. Those large schools dont often shut down due to weather. Safety is always the key factor,Ž UND spokesman Peter Johnson said. South Dakota Gov. Dennis Daugaard ordered state of“ces to close in 13 counties, though the Legislature was meeting as scheduled in Pierre. North Dakotas Human Services Department also shut down some outlying of“ces. The storm system rolled in from the Paci“c and is making its way to the East Coast. By Wednesday it could be causing more problems for the Northeast, which is cleaning up from a weekend noreaster, said Frank Pereira, a meteorologist with the weather services Weather Prediction Center in College Park, Maryland. The noreaster knocked out power to more than 2 million homes and businesses, ”ooded coastal towns and forced a number of school districts to cancel classes. It was blamed for nine deaths from Virginia to Massachusetts. Though its too early to detail speci“c impacts of the storm that will move east out of the Midwest, this looks to be a significant event for at least a portion of the Northeast,Ž Pereira said. A good swath of 6 to 12 inches of snow may fall across portions of the Northeast, and may include the Boston and New York areas.ŽSTORMFROM PAGE 1 an hour, but in a crisis-wracked country with runaway in”ation, just a few hours work can pay a months rent in bolivars. It doesnt sound like a lot of money, but for me its pretty decent,Ž she says. You can imagine how important it is for me getting paid in U.S. dollars.Ž Aria Khrisna, a 36-yearold father of three in Tegal, Indonesia, says that adding word tags to clothing pictures on websites such as eBay and Amazon pays him about $100 a month, roughly half his income. And for 25-year-old Shamima Khatoon, her job annotating cars, lane markers and traf“c lights at an all-female outpost of data-labeling company iMerit in Metiabruz, India, represents the only chance she has to work outside the home in her conservative Muslim community. Its a good platform to increase your skills and support your family,Ž she says. The bene“ts of greater accuracy can be immediate. At InterContinental Hotels Group, every call that its digital assistant Amelia can take from a human saves $5 to $10, says information technology director Scot Whigham. When Amelia fails, the program listens while a call is rerouted to one of about 60 service desk workers. It learns from their response and tries the technique out on the next call, freeing up human employees to do other things. When a computer cant make out a customer call to the Hyatt Hotels chain, an audio snippet is sent to AI-powered call center Interactions in an old brick building in Franklin, Massachusetts. There, while the customer waits on the phone, one of a roomful of headphone-wearing intent analystsŽ transcribes everything from misheard numbers to profanity and quickly directs the computer how to respond. That information feeds back into the system. Next time through, weve got a better chance of being successful,Ž says Robert Nagle, Interactions chief technology of“cer. * Researchers have tried to “nd workarounds to human-labeled data, often without success. In a project that used Google Street View images of parked cars to estimate the demographic makeup of neighborhoods, then-Stanford researcher Timnit Gebru tried to train her AI by scraping Craigslist photos of cars for sale that were labeled by their owners. But the product shots didnt look anything like the car images in Street View, and the program couldnt recognize them. In the end, she says, she spent $35,000 to hire auto dealer experts to label her data. Trevor Darrell, a machine learning expert at the University of California Berkeley, says he expects it will be “ve to 10 years before computer algorithms can learn to perform without the need for human labeling. His group alone spends hundreds of thousands of dollars a year paying people to annotate images.PEOPLEFROM PAGE 1

PAGE 27

The Sun /Tuesday, March 6, 2018 www.yoursun.com Page 3 WORLD BEIJING „ Chinas government pledged Monday to deliver robust growth, pursue advanced technology and boost military spending while urging the public to embrace President Xi Jinpings rule as its ceremonial legislature prepared for changes to allow Xi to stay in power inde“nitely. The plan to end constitutional limits on Xis term as president has overshadowed the meeting of the National Peoples Congress, which usually is used to showcase economic initiatives and plans for social programs and other government work. In a nearly two-hour speech to the legislature, Premier Li Keqiang did not mention the scrapping of term limits but emphasized the primacy of Xi and the ruling Communist Party he leads in all aspects of Chinese life. Resolutely safeguard General Secretary Xi Jinpings core status and the authority of the partys central committee and its centralized and uni“ed leadership,Ž Li said in a speech to nearly 3,000 delegates to the ceremonial legislature in the Great Hall of the People. The slide toward oneman rule under Xi, already Chinas most dominant “gure of recent decades, has fueled concern that Beijing is eroding efforts to guard against the excesses of autocratic leadership and make economic regulation more stable and predictable. The presidents of“ce has few powers, but Xis posts as ruling party general secretary and chairman of the commission that controls the partys military wing, the Peoples Liberation Army, already have no term limit. By tradition since the early 1990s, one person has held all three posts at the same time. If it gets approved, you can describe his attempt to abolish term limits as really to make China medieval again, not to make China great again,Ž said Warren Sun, a historian of the Chinese Communist Party at Australias Monash University. The 64-year-old Xi has appointed himself to head bodies that oversee national security, “nance, economic reform and other functions, effectively sidelining Li, the partys No. 2 “gure. Chinese of“cials have defended the end of Xis term limits as necessary to ensure continuity as Beijing undertakes a sprawling long-range agenda aimed at making state industry competitive and productive, developing pro“table high-tech industry, reducing poverty and cleaning up Chinas battered environment. In line with this agenda, Li set this years growth target at around 6.5 percent, which would be among the worlds strongest if achieved. It comes amid a marathon campaign to nurture self-sustaining growth based on domestic consumption instead of trade and investment and to rein in surging debt that prompted ratings agencies to cut Beijings government credit rating last year. Li said the target would enable China to achieve relatively full employment.Ž Private sector analysts have questioned whether Beijing can achieve such strong growth without infusions of bank lending and government spending, which would set back its reforms. Last years growth came in at 6.9 percent, but that was supported by a boom in bank lending and real estate sales that regulators are trying to rein in amid concern about debt that has soared to the equivalent of 270 percent of annual economic output „ unusually high for a developing country. Li promised progress on an array of politically challenging plans, including the restructuring or bankruptcy of zombie enterprises,Ž money-losing but politically favored companies that are kept a”oat by loans from government banks. The premier said Beijing will speed up state-led development of integrated circuits, mobile communications, aircraft engines, electric cars and other technology. Chinas military spending, already the worlds second-highest behind the United States, will rise 8.1 percent to 1.1 trillion yuan ($173 billion) as Beijing prepares to launch its second aircraft carrier and develop stealth “ghters and advanced missiles.China pledges strong growth as Xi bids to rule indefinitelyBy JOE McDONALD and GILLIAN WONGASSOCIATED PRESS AP PHOTOChinese President Xi Jinping applauds during the opening session of the annual National Peoples Congress in Beijings Great Hall of the People on Monday. | INTERNATIONAL NEWS BRIEFSUS trade representative says progress slow at NAFTA talksMEXICO CITY (AP) „ The U.S. trade representative says agreement was reached on only three chapters of the North American Free Trade Agreement during the latest round of talks on renegotiating the treaty and warns that time is running shortŽ to reach a deal. Robert Lighthizer says that overall, only six of NAFTAs 30 chapters have been concluded in seven rounds of talks. Lighthizer said Monday that we have not made the progress many had hoped.Ž He added: I fear the longer we proceed, the more political headwinds we will feel.Ž He says that if threeway negotiations involving the U.S., Mexico and Canada dont work, we are prepared to move on a bilateral basis.Ž Lighthizer spoke in Mexico City, where the latest round of talks took place.Judge, police help oust Trump Hotels from Panama propertyPANAMA CITY (AP) „ Escorted by police of“cers and a Panamanian judicial of“cial, the owners of the Trump Panama City hotel have taken control of the property. A team of Trump Organization security of“cials abandoned the area on Monday. The action by Panamas government resolves a 12-day standoff between President Donald Trumps family hotel business and Orestes Fintiklis, a private equity investor who sought to drop Trumps management company and brand. Though Fintiklis and other owners tried to “re Trumps company last year, the Trump Organization had refused to surrender physical possession of the hotel. Speaking from the hotels administrative of“ces Monday, Fintiklis called the “ght a commercial matter that had spun out of control and praised Panamanian authorities. A representative of the Trump Organization did not immediately respond to a request for comment.Malta becomes 2nd European country to lower voting age to 16VALLETTA, Malta (AP) „ Lawmakers in Malta have unanimously approved constitutional amendments lowering the minimum voting age for general elections and national referendums to 16. The Maltese Parliaments approval on Monday night makes Malta the second European country after Austria to give 16-yearolds the right to vote in national contests. They have been able to vote in City Council elections since 2015. Maltese citizens still need to be at least 18 years old to be candidates in national elections. HEARING LOSS FREE $1299ea $999ea Sales & Service for All Major Manufacturers: Audifon, Audina, Hansaton, Microtech, Oticon, Phonak, Resound, Rexton, Siemens, Sonic, Starkey, Unitron, and Widex Family Owned and Operated. Consistently Voted #1 adno=50531099

PAGE 28

Page 4 www.yoursun.com The Sun / Tuesday, March 6, 2018 STATE-BY-STATE Grabbing mimosa ingredients the morning of an impromptu brunch. Picking up a bottle of red wine for Sunday dinner while grocery shopping. Rushing out to buy a case of your favorite beer because a few of your friends have invited themselves over at the last minute to watch a full day of NFL action. These Sunday shopping scenarios were impossibilities in Indiana. But not now. Gov. Eric Holcomb signed a historic bill Wednesday that made Sunday carryout alcohol sales legal in Indiana. Sunday ushered in the new reality that allows grocery, package liquor, drug and convenience stores to sell alcohol between noon and 8p.m. The milestone was still setting in for Hoosiers. I just always, always remember it being a thing ... something that made Indiana dierent or quirky or whatever,Ž said Phillip Harris, a Peru native who has called Carmel home for the past four years. I remember growing up as a kid and hearing my mom or dad moan when they realized they forgot to buy wine in advance for some Sunday night gathering. Everyone just kind of threw up their hands and said, Well, thats Indiana.Ž The rst day of Sunday carryout sales saw excitement from patrons and businesses who have long pushed for change. Kroger spokesman Eric Halvorson said the grocery giant has assured legislators that the grocer will handle sales on Sundays in the same responsible fashion it does the other six days of the week. I think everyone is happy to nally have some resolution to this,Ž Halvorson said. Were thrilled that we can oer this service to our customers because weve heard about it for so many years. Since its one of the top shopping days of the week anyway, from our standpoint it just makes sense. In short, people are saying its about time.Ž One of the rst people in the state to take advantage of the new law was Marvin Morris at the Kroger on West Michigan Street. He waited more than 30 minutes to ring up his case of beer. He had been grocery shopping earlier and didnt realize that alcohol sales didnt begin until noon. Instead of making a trip back to the store later in the day, he waited. After a few failed swipes at the self-checkout line, the system updated when the clock struck 12. Its been a long time,Ž Morris said after nishing the transaction. HIGHLIGHT: INDIANA Gov. Eric Holcomb gets beer Sunday. MICHELLE PEMBERTON/INDIANAPOLIS STARSunday six-packs get a thirsty Hoosier saluteJustin L. MackIndianapolis Star USA TODAY NETWORKALABAMAFlorence: The University of North Alabama is honoring its rst black student, renaming part of its campus the Wendell W. Gunn University Commons. A renaming ceremony is planned next week.ALASKAJuneau: State lawmakers are considering requiring titles for smaller boats to help deal with a problem of abandoned vessels along state waterways, KTOO reports. ARIZONAPrescott: Demand to get on the single-day event schedule at Prescotts historic courthouse plaza continues to exceed supply as nonprot groups scramble to get a weekend slot, The Daily Courier reports. ARKANSASBrickeys: Authorities are investigating the death of an inmate found hanging in a single-person cell at the East Arkansas Regional Unit. CALIFORNIAMammoth Lakes: Avalanches hit two California ski resorts on consecutive days. Three people were partially buried but unhurt at Mammoth Mountain. Two people were hurt at Squaw Valley. COLORADODenver: A defense investigator who refused to testify for prosecutors in a death penalty case, citing her Mennonite faith, remains jailed. An appeals court denied her request for alternate conditions. CONNECTICUTHartford: State Treasurer Denise Nappier says shes open to reviewing the states investments in gun companies. Nappier says Connecticuts pension portfolio has about $16.5million invested in gun makers. DELAWAREWilmington: A tractortrailer driver carrying luxury cars got stuck under an overpass for nine hours, damaging several Porches and Bentleys, The News Journal reports. DISTRICT OF COLUMBIA:The National Cherry Blossom Festival is set to begin March 20, just at the end of the peak time estimated by the National Park Service for cherry blossoms to bloom along the Tidal Basin. FLORIDATallahassee: State lawmakers are moving toward approving workers compensation benets for reghters, police ocers and other rst responders who suer from post-traumatic stress disorder.GEORGIAKennesaw: Some faculty members and students at Kennesaw State University say candidates for school president should be made public. The Atlanta Journal-Constitution reports that the search committee has withheld those names. HAWAIIHonolulu: A Queens Medical Center nurse was awarded nearly $4million after an image of a noose was taped to her locker and a racist note was left in her hospital mailbox. Ellen Harris was targeted after reporting suspected wrongdoing. IDAHOBoise: State ocials have auctioned timber in the Idaho Panhandle National Forests in an agreement with the U.S. Forest Service to reduce the severity of wildres. ILLINOISChicago: The city has announced $33million in security upgrades on the Chicago Transit Authority system. The project includes new and upgraded station lighting. INDIANABloomington: Fraternity chapters at Indiana University have been given new limitations on social activities involving alcohol after a three-month suspension ended last week, The Herald Times reports. IOWADes Moines: An ex-insurance agent and ex-claims representative are charged with felonies following an investigation by the state insurance Fraud Bureau, KCCI-TV reports. KANSASLawrence: Founders of the Party of the Center have joined with the Denver-based Serve America Movement to promote political candidates taking centrist positions, The Topeka Capital-Journal reports. KENTUCKYCoalton: Cosmetics company LOreal plans to use gas captured at the Coalton landll as a renewable ener gy resource, The Dail y Independent reports.LOUISIANANew Orleans: The University of New Orleans received a $1million anonymous gift to upgrade its chemistry labs.MAINEDixeld: Ocials say a worker performing maintenance on a crane died in an accident at the Irving Forest Products Sawmill. MARYLANDBaltimore: The city will expand its speed and red light camera system, nearly doubling it, The Baltimore Sun reports. MASSACHUSETTSBraintree: The Roman Catholic Archdiocese of Boston launched its key fundraising drive of the year last weekend. Last years appeal raised over $16 million. MICHIGANBrooklyn: Michigan International Speedway is marking its 50th anniversary this year with events to celebrate the history of the two-mile track that hosts two top-level NASCAR races each year.MINNESOTASt. Paul: State lawmakers have rejected emergency funding to repair Minnesotas troubled new computer system for license and vehicle registrations. MISSISSIPPIJackson: City ocials have been asked to take another look Tuesday after voting 4-3 to re j ect a p ermit for a g a y p ride p arade. Organizers have asked a judge to order the city to allow the event. MISSOURIHarrisonville: Local school ocials are refusing to read the name of a student who committed suicide in 2016 during this years graduation, despite a petition supporting the familys request, The Kansas City Star reports. MONTANAHelena: The Montana secretary of states oce is reviewing a proposed ballot issue to amend the state constitution to bar non-U.S. citizens from voting. Immigration advocates say the measure is unnecessary. NEBRASKAOutt Air Force Base: A tornado that tore through Outt Air Force Base last June caused nearly $20million in damage, including damage to at least 10 planes, The Omaha World-Herald reports.NEVADAReno: The citys last drive-thru wedding chapel has heard its nal vows, The Reno Gazette-Journal reports. The Chapel of the Bells that dates to 1962 closed last week. NEW HAMPSHIREConcord: The states Poetry Out Loud championship is set for Friday. The winner will receive $200 and a paid trip to Washington, D.C., to compete for the national championship. NEW JERSEYTrenton: The states biggest utility is canceling funding for capital projects at the Salem nuclear plant because of a stalled legislative eort to nancially rescue the states nuclear industry. NEW MEXICOSanta Fe: Ocials are taking steps to eradicate invasive Russian olive trees from the Leonora Curtin Wetland Preserve because they suck the wetlands dry, The Santa Fe New Mexico reports. NEW YORKAlbany: The state has moved its fall primary date back two days this year so it doesnt interfere with the 9/11anniversary or Rosh Hashanah. The primary is Sept.13. NORTH CAROLINAWilmington: Ocials in this coastal city are discussing what to do if its port begins loading and unloading freight trains nearly 2 miles long, StarNews says. NORTH DAKOTABismarck: Legacy United Methodist Church is planning a $2million expansion after growing 45% in the past ve years, The Bismarck Tribune reports. OHIOCleveland: Naturalists say bald eagles are nesting here for the rst time in a century, The Plain Dealer reports. A Metroparks worker spotted a pair on a Cuyahoga River blu. OKLAHOMAStillwater: Payne and Logan county residents pursuing oil and gas producers for earthquake damage to their homes and businesses are waiting on a federal judges decision in another case, the Stillwater News Press reports. OREGONSalem: State lawmakers wrapped up their 2018 session last weekend after focusing largely on an anticipated $217million loss as a result of the federal tax overhaul. PENNSYLVANIADevon: The states budding medical marijuana dispensaries have just about run out of pot, Philly.com reports. More crops arent expected to be ready until late March. RHODE ISLANDSmitheld: Bryant University has extended the term of President Ronald Machtley through 2022, boosting his tenure to 26 years. SOUTH CAROLINASpartanburg: The pastor of a church day care says a teacher found a loaded gun in a students lunch bag and conscated it, the Herald-Journal reports. SOUTH DAKOTASioux Falls: Headliners like Garth Brooks and the Foo Fighters helped Sioux Falls $117million events center sell more than 700,000 tickets in 2017 for 18 soldout events, The Argus Leader says.TENNESSEEChattanooga: Low demand for Passats will close the local Volkswagen plant for two weeks this spring, The Chattanooga Times Free Press reports. TEXASFort Worth: Free rides have returned to Molly the Trolley after six months of collecting $2 fares, the city Convention & Visitors Bureau says. UTAHSt. George: Authorities say a man led police on a 60-mile chase at speeds up to 115mph until a trooper was able to force the vehicle into a spin. A woman and three children in the car werent injured. VERMONTHighgate: Ocials say a dairy truck driver caught on surveillance video urinating near dairy cows was red, WCAX-TV reports. No charges have been led, but local police and state agriculture ocials are checking if any laws were broken. VIRGINIANorfolk: Tidewater Community College President Edna Baehre-Kolovani says layos in the English and emergency medical services departments will be announced next week to take eect June30, The Virginian-Pilot reports. WASHINGTONOlympia: State lawmakers have sent Gov. Jay Inslee a bill to ban licensed therapists from trying to change a minors sexual orientation. Sanctions include a license suspension or revocation. WEST VIRGINIAElkins: Authorities say recruiting eorts are underway to form a bagpipe band at Davis & Elkins College to perform with the Highlanders pipe and drum band. WISCONSINJanesville: The city is working to become more bike-friendly by creating bike corridors, adding bike lanes and connecting o-road trails, The Janesville Gazette reports. WYOMINGCasper: A man who pleaded guilty to six felonies in a drug-related crime spree was sentenced last week to 40 years in prison, KTWO-AM reports. Christopher Eads was accused of stealing three cars, among other oenses. From sta, wire reports News from across the US A

PAGE 29

The Sun /Tuesday, March 6, 2018 www.yoursun.com Page 5 ... DenburyR 2.34 +.04 ... Dermira 8.59-16.57 .83e DeutschBk 15.89 +.10 .24 DevonE 32.00 +.64 3.20e Diageo 133.93 +1.14 .50 DiamOffsh 15.09 +.41 .50 DiamRk 10.32 +.14 ... DianaShip 3.82 +.07 .40 Diebold 17.10 +.55 ... DigiIntl 10.50 +.18 4.04f DigitalRlt 100.36 +2.14 .40 Dillards 84.32 -3.65 ... DxGBull rs 23.52 +.47 ... DrGMBll rs 13.42 +.06 ... DirSPBear s27.45 -.95 ... DirDGlBr rs 27.60 -. 50 ... DxSCBear rs11.68 -.31 ... DxBiotBear 3.12 -.16 ... DrxSCBull s 70.13 +1.71 ... DrxSPBull s 45.53 +1.47 1.40 Discover 77.07 +1.23 ... DiscCmA 24.54 -.13 ... DiscCmC 23.01 -.14 1.68f Disney 103.41 +.42 1.04 DollarGen 93.43 -.85 ... DollarTree 102.64 -1.77 3.34f DomEngy 73.70 +1.20 2.20f Dominos 219.61 -3.49 1.74f Domtar g 45.56 +.18 .72 Donaldson 47.03 +.13 .84e DowDuPnt 69.66 +1.23 .52 DryStrt 7.76 ... .60 DufPUC 8.70 ... 3.56 DukeEngy 77.49 +2.14 .80 DukeRlty 24.98 +.39 ... Dynegy 12.89 +.24 ... eBay s 43.19 +.24 .67 EOG Rescs101.81 +.36 .12 EQT Corp 51.89 +1.57 2.64f Eaton 80.22 +.52 1.05 EV EEq2 16.10 +.25 .98 EVTxMGlo 9.12 +.08 1.64 Ecolab 129.95 +2.09 2.42f EdisonInt 60.67 +1.08 ... EdwLfSci s136.24 +1.68 .02e EldorGld g 1.14 +.04 2.25f EliLilly 77.70 +.47 ... EllieM ae 92.79 +.28 .92 ElmiraSB 20.80 +.45 2.68m EmergeES 7.11 -.02 1.94 EmersonEl 70.15 +.79 1.40 EnbrdgEPt 12.61 +.21 2.68 Enbridge 31.57 +.09 .06 EnCana g 10.85 +.36 ... Endo Intl 7.22 +.35 ... Endocyte 6.33 -.17 1.22f EgyTrEq s 15.74 +.10 2.26 EngyTrfPt 18.25 +.26 .12e Enerpls g 11.15 +.25 1.04f EnLinkLLC 15.50 +.20 .80 Ennis Inc 19.95 +.05 ... Enphase 3.71 +.28 .04 ENSCO 4.67 +.25 3.56f En tergy 78.57 +2.03 1.70f EntProdPt 25.10 -.01 ... EnvisnHl n 40.42 +.37 2.16 EqtyRsd 56.47 +.51 .13e Ericsson 6.74 +.18 ... Etsy n 25.40 -.31 2.02f EversrceE 57.72 +1.13 ... EvineLive 1.13 +.03 ... ExactSci h 46.84 +1.42 ... Exelixis 24.83 +.75 1.38f Exelon 37.68 +.76 1.20 Expedia 107.66 +3.16 ... ExpScripts 74.76 -.01 .84f ExtendStay 19.49 -.35 3.08 ExxonMbl 76.27 +.72 ... FGL Hldg n 10.17 + .42 .48 FNBCp PA 14.45 +.31 ... Facebook 180.40 +3.78 1.48f Fastenal 55.27 +.86 2.00 FedExCp 241.94 +.63 4.00 FedRlty 116.51 +.15 .32 FedNatHld 15.83 +.01 ... Ferrari n 121.50 +.39 .40 Ferrellgs 3.94 +.04 ... FiatChrys 20.23 +.18 1.20f FidlNatFn 38.48 +.22 1.56a FidusInvst 13.30 +.14 .64 FifthThird 33.36 +.45 ... Finisar 18.79 +.64 ... FireEye 17.63 +.38 ... FstData n 15.61 +.06 .48f FstHorizon 1 9.83 +.13 ... FMajSilv g 5.63 +.09 ... FstSolar 66.05 +1.72 1.44 FirstEngy 32.63 +.35 ... Fitbit n 5.13 +.16 1.63 FlrtyTotR 19.92 +.02 ... Flex Ltd 18.12 -.14 .68 FlowrsFds 21.05 +.23 .84 Fluor 57.06 +.47 1.38f FootLockr 41.63 +1.59 .60a FordM 10.58 +.18 .80f FBHmSec 61.10 +1.09 .92f FrankRes 39.38 +.59 ... FrptMcM 18.19 -.13 2.40 Frontr rs 7.38 +.38 G-H-I .88 GGP Inc 21.35 +.29 .80 GNC 4.31 -.19 ... GW Pharm111.45 -.41 1.32 GabDvInc 22.66 +.22 .94e GabMultT 9.71 +.26 .60 GabUtil 6.78 +.04 1.52 GameStop 16.05 +.12 2.52f Gam&Lsr n 33.27 +.45 .97f Gap 34.09 -.09 2.04 Garmin 59.60 +.18 1.15e GAInv 34.45 +.34 3.36 GenDynam224.64 +1.30 .48 GenElec 14.42 +.30 1.96 GenMills 50.62 -.32 1.52 GenMotors 37.74 +.31 2.88f GenesisEn 20.51 +.68 .40 Gentex 22.90 +.25 2.88f GenuPrt 91.78 +.92 ... Genworth 2.92 +.09 .02e Gerdau 5.19 +.03 2.28f GileadSci 77.92 -.77 2.89e GlaxoSKln 36.78 +.56 .94 GlobNetL n 17.30 +1.49 ... GlobusMed 49.44 +1.05 ... GoDaddy n 61.03 +.34 .02e GoldFLtd 3.95 +.02 .24 Goldcrp g 12.75 +.3 0 2.60 GoldmanS 263.12 +5.00 .56 Goodyear 28.16 +.02 ... GoPro 5.73 +.17 1.72 GovPrpIT 13.50 -.16 .96f vjGrace 66.14 +1.44 .30 GraphPkg 15.26 +.16 1.10 GtPlainEn 30.01 +.74 1.68 Greif A 50.43 -.19 .40f Griffin 36.35 -.68 ... Groupon 4.49 +.22 .62e GuangRy 32.01 +.27 ... GulfportE 10.60 +.18 1.10 H&E Eqp 41.93 +1.75 1.48 HCP Inc 22.26 +.42 .53 HP Inc 23.69 +.12 1.50e HSBC 49.31 -.17 ... H ainCels lf 35.57 +.82 ... HalconRs n 5.58 +.23 .72 Hallibrtn 46.26 +.23 .60 Hanesbds s 20.29 +.30 2.16 HanoverIns110.87 +3.00 1.48f HarleyD 45.23 +1.03 ... Harmonic 3.60 +.15 .05 HarmonyG 2.22 +.07 .20m Harsco 19.85 +.05 1.00 HartfdFn 53.94 +2.17 1.24 HawaiiEl 33.50 +.50 .77f HlthCSvc 45.74 +.71 .01e HeclaM 3.70 +.01 2.62 Hershey 99.45 +.58 ... HertzGl 19.21 +.52 1.00f Hess 48.44 +1.76 .5 6f HP Ent n 18.98 +.20 .28f HilltopH 24.83 +.24 .60 Hilton 78.22 -.68 .24e HimaxTch 8.25 -.05 1.32 HollyFront 44.42 +.34 4.12f HomeDp 181.74 +3.28 .84e Honda 34.78 -.05 2.98 HonwllIntl 148.51 +.37 .75f Hormel s 32.87 +.22 2.08 HospPT 24.46 +.10 1.00a HostHotls 18.12 -.32 2.45e HuanPwr 25.46 -.08 3.08 Hubbell 128.84 +.50 1.60 Humana 270.59 +.79 .44 HuntBncsh 16.01 +.21 2.88 HuntgtnIng 260.08 -. 77 1.52f IAMGld g 5.31 +.01 .16e ICICI Bk 9.45 +.02 ... IdexxLab s 191.14 +5.37 ... IHS Mark 47.41 +1.25 .14e ING 17.62 +.06 ... iShGold 12.66 -.02 .67e iShBrazil 45.92 +.32 .48e iShCanada 27.56 +.08 .86e iShEMU 43.47 +.28 .60e iShGerm 32.27 +.46 .61e iSh HK 25.33 -.29 .65e iSh SKor 71.95 -.35 .78e iShMexico 50.27 +.16 ... iShSilver 15.49 -.07 2.59e iShSelDiv 97.15 +1.17 .87e iShChinaLC 47.25 -.01 4.38e iSCorSP500274.20+3.00 2.65e iShUSAgBd106.40 -.06 .59e iShEMkts 48.20 +.07 3.87 iShiBoxIG 116.21 -.04 5.27e iShEMBd 112.00 -.17 3.05 iSh20 yrT 118.03 -.32 1.66e iS Eafe 69.79 +.37 5.09 iShiBxHYB 85.75 ... ... iShNsdBio s110.86+1.21 .24e iShIndia bt 34.50 +.04 1.77e iShR2K 153.71 +1.41 2.90e iShCorHiDv 86.91 +.85 .61e iShChina 69.07 +.09 2.13a iShUSPfd 37.42 +.15 2.76e iShREst 73.79 +.82 .09e iShHmCnst 38.94 +.33 ... iShCrSPS s 77.23 +.56 1.56e iShCorEafe 65.82 +.35 ... iShCrShUS s49.24 -.03 ... iBio .25 +.05 2.36 Idacorp 82.78 +1.17 3.12 ITW 159.68 +1.12 .60 IndBkMI 23.30 +.10 ... InfinityPh 2.72 +.65 .40e Infosys 18.00 +.25 1.80 IngerRd 86.22 -.07 2.40 Ingredion 131.54 +.34 ... InnovBio rs17.30 +7.82 1.20f Intel 49.75 +.77 ... InterceptP 64.81 +1.21 .80e IntcntlExc s 72.68 +.14 6.00 IBM 156.95 +2.46 .80 IntlGmeT n 26.82 -.06 1.90f IntPap 58.94 +.47 .84f Interpublic 23.59 +.01 ... Intersectns 2.19 +.01 ... IntPotash 3.98 +.42 ... Intrexon 15.58 -.51 ... IntSurg s 424.25 +6.86 1.16 Invesco 32.67 +.46 .36 InvestBncp 14.02 +.13 .44f InvitHm n 22.05 +.06 ... IonisPhm 49.93 +.99 ... iShJapan rs 60.24 +.27 ... iSTaiwn rs 37.10 +.07 .95e iShCorEM 58.15 +.01 .32e ItauUnibH 16.08 +.3 6 J-K-L ... JD.com 42.99 -.81 2.24f JPMorgCh 115.06 +1.74 .60 JacobsEng 60.11 +.07 ... JaguarHlth .14 +.00 ... JkksPac 2.35 -.10 ... JetBlue 21.27 -.02 3.36 JohnJn 129.79 +.97 1.04e JohnContl n 36.92 +.65 .72 JnprNtwk 25.84 +.24 ... JunoThera 86.96 +.09 1.31e KKR 21.98 +.42 3.00f KLA Tnc 113.83 +.82 1.44f KC Southn 104.57 -.05 2.16 Kellogg 69.20 +1.52 ... KeryxBio 4.88 +.14 .40f Keycorp 21.45 +. 11 ... Keysight 50.54 +1.12 4.00f KimbClk 113.18 +.63 1.12 Kimco 15.14 -.15 .50 KindMorg 16.21 +.11 ... Kinross g 3.62 -.02 2.44f Kohls 66.09 -.41 2.50 KraftHnz n 67.43 +.26 ... KratosDef 10.95 -.29 .50 Kroger s 27.99 +.64 ... Kulicke 22.93 -.04 2.40 L Brands 44.60 +1.25 3.20f L-3 Tch 206.23 +.98 2.28f LTC Prp 38.32 +.35 ... LaQuinta 18.22 +.10 2.00 LamResrch198.70 +4.17 .77f LambWst n 5 5.88 +.51 .60f Landstar 107.70 -2.30 ... LaredoPet 8.86 +.25 1.80 LaSalleH 25.54 +.54 1.44 LeggPlat 43.93 +2.13 ... LendingClb 3.83 +.04 .16 LennarA 58.31 +.83 .72e LbtyASE 6.24 +.07 ... LibQVC A 27.56 +.87 1.60 LibtProp 39.40 +.31 1.56 LincElec 88.05 +1.32 ... LiveNatn 44.03 +.14 .47a LloydBkg 3.80 ... 8.00 LockhdM 342.36 +.64 1.64 Lowes 86.33 +.99 M-N-0 3.00 M&T Bk 193.75 +2.77 ... MBIA 8.51 +.43 1.20f MDC 28.04 +.26 .79 MDU Res 26.99 +.52 .48f MGM Rsts 33.85 +.12 2.43 MPLX LP 35.22 +.64 .60f MVC Cap 10.04 -.04 5.76f Macquarie 39.04 +.47 1.51 Macys 30.35 -.06 1.32f Magna g s 52.50 +.04 ... Mallinckdt 17.55 +1.24 ... MannKd rs 2.84 +.01 .44 Manulife g 18.66 +.09 .20 MarathnO 15.15 +.29 1.84 MarathPt s 66.16 +.97 1.32 MAR 135.73 -3.85 2.00 MartinMid 13.90 +.15 .24 MarvellTch 23.49 +.07 .42 Masco 41.16 +.65 1.00 MasterCrd 178.53 +3.51 .60 Mattel 16.42 -.15 1.68f MaximIntg 61.73 +.50 1.72f McCorm 109.74 +1.45 ... McDrmInt 7.51 +.13 4.04 McDnlds 151.03 +2.76 1.36 McKesson 151.31 +1.41 1.00f MedProp 12.68 +.12 .64 MedleyCap 4.19 +.08 1.84 Medtrnic 79.74 +1.41 1.92 Merck 54.40 +.04 2.50 MercGn 45.92 +.46 2.18f Meredith 57.70 +.65 ... Meritor 22.96 -.04 1.60 MetLife 46.39 +.89 ... MKors 61.91 +.04 1.45 Microchp 94.47 +3.18 ... MicronT 52.03 +2.92 ... MicroSemi 67.44 +.14 1.68 Microsoft 93.64 +.59 ... Microvisn 1.11 -.03 ... Middleby 120.01 +.15 .90 MdsxWatr 34.82 +.24 1.39 MHowHiInc 11.99 +.13 ... MiMedx 7.76 +.17 ... MitsuUFJ 6.98 +.03 1.64 MolsCoorB 78.03 -.31 ... Momo 33.27 +.38 .88 Mondelez 45.06 +.64 ... MonstrBv s 55.74 +1.58 ... Moog A 83.47 +.92 1.16f MorgStan 55.49 +.75 .10m Mosai c 27.98 +1.23 2.08 MotrlaSolu 107.27 +.98 ... Mulesft n 33.05 +.99 1.00 MurphO 26.42 +.04 ... MySize n 1.67 +.11 ... Mylan NV 41.54 +.57 ... NCR Corp 34.60 +.93 ... NII Hldg n 1.47 +.19 ... NQ Mobile 2.35 -.03 .12 NRG Egy 28.95 +1.06 1.19f NRG Yld C 16.30 -.10 ... NTT DOCO 26.03 +.57 ... NXP Semi 124.78 +.69 .24 Nabors 7.06 +.31 1.66 NatFuGas 50.51 +.47 2.89e NatGrid 52.82 +.88 4.00f NtHlthInv 66.73 +1.17 .20 NOilVarco 36.37 +.29 ... NektarTh 102.08 -.79 ... Neogen s 60.45 +.57 ... Neovasc g .21 +.01 .80 NetApp 62.19 +1.43 ... Netflix s 315.00+13.95 ... NwGold g 2.57 +.01 1.09 NJ Rscs s 39.20 +1.15 1.48 NewMedia 17.37 -.07 .40e NewOriEd 86.05 +.13 .68 NY CmtyB 14.24 +.09 .80 NYMtgTr 6.01 +.37 2.00c NY REIT 2.34 +.06 .92f NewellRub 28.09 +1.50 ... NewfldExp 24.38 +.42 .56f NewmtM 38 .28 +.35 4.44f NextEraEn 155.02 +2.17 .78 NiSource s 23.53 +.36 1.36 Nielsen plc 33.24 +.56 .80 NikeB s 65.05 -.84 .08 NobleCorp 4.26 +.22 .40 NobleEngy 30.95 +.51 .17e NokiaCp 5.85 +.08 .41e NordicAm 2.28 +.10 1.48a Nordstrm 51.90 -1.14 2.88f NorflkSo 140.83 +2.17 4.40f NorthropG 344.79 +1.74 .68f NwstBcsh 16.77 +.12 1.88 NwstNG 53.75 +1.80 2.75e Novartis 84.29 +1.24 ... Novavax 2.08 -.06 .96 e NovoNord 50.83 +.10 1.47f NuSkin 72.37 +.02 1.52f Nucor 67.86 -.02 ... Nutanix n 42.03 +3.16 .40p Nutrien n 51.80 +2.32 .85a NuvDivA 13.14 -.01 .78a Nv AMT-Fr 16.04 ... .80 NvPfdInco 9.76 -.01 1.00 NuvEqtP 13.63 +.04 .60 Nvidia 235.65 -.89 ... NxStageMd 24.01 +.23 1.33 OGE Engy 31.92 +.73 .34m OaktrSpL 4.39 +.03 .56m OaktStInco 7.75 +.03 ... OasisPet 8.59 +.25 3.08 OcciPet 65.92 +.28 .60 OceanFst 27.26 +.53 ... Oclaro 7.40 -.01 ... OcwenFn 3.80 +.11 .10 OfficeDpt 2.46 -.05 .52 OldNBcp 17.70 +.40 .78f OldRepub 20.34 +.31 .80 Olin 32.21 +.89 2.64f OmegaHlt 27.00 +.42 ... OnSmcnd 24.46 +.03 ... Onconva rs 1.15 +.01 3.08f ONEOK 56.91 -.17 ... OpkoHlth 3.54 +.17 .76 Oracle 51.29 +.97 ... Orbotch 55.12 -.64 ... Organovo 1.11 -.01 ... Orthofix 58.44 +2.29 .96 OshkoshCp 78.21 +.88 1.34f OtterTail 40.60 +.60 1.04f OwensMin 16.80 +.22 P-Q-R .20 PDL Bio 2.42 -.12 2.12f PG&E Cp 41.95 +1.23 ... PHH Corp 10.59 -.03 .82e PimShMat 101.45 -.03 3.00 PNC 158.71 +1.28 1.06 PNM Res 36.05 +.20 ... POSCO 82.01 +.54 1.80 PPG s 112.76 +2.51 1.64f PPL Corp 28.32 +.59 1.00 Paccar 68.81 +1.62 ... PaloAltNet 180.27 +3.50 ... Pandora 4.70 +.22 2.20f ParkHot n 24.96 +.54 ... ParkDrl .95 +.05 2.64 ParkerHan 177.12 +1.57 ... ParsleyEn 26.81 +1.26 1.04 Patterson 25.07 +.06 .08 PattUTI 19.22 +.42 2.00 Paychex 65.04 +1.25 ... PayPal n 79.07 +.20 1.50 Pembina g 31.87 -.05 .04 PengthE g .68 +.01 ... PnnNtGm 25.55 -.40 .72 PennantPk 7.04 +.02 ... Penney 3.78 +.07 1.36f Penske 45.89 +.81 1.38 Pentair 67.66 +.43 .69 PeopUtdF 19.67 +.23 3.22 PepsiCo 109.43 +.39 .28 PerkElm 74.51 -.22 .76f Perrigo 82.81 -.18 ... PetrbrsA 13.58 +.40 ... Petrobras 14.62 +.42 1.28 Pfizer 36.12 +.17 4.28 PhilipMor 10 7.70 +.89 .88e PhilipsNV 38.57 +.32 2.80 Phillips66 93.06 +1.69 .28 Pier 1 3.06 -.10 .96 PimIncStr2 10.33 -.04 2.78f PinWst 78.05 +1.13 .32f PioNtrl 171.69 +2.80 .75 PitnyBw 12.83 +.01 2.20 PlainsAAP 22.13 +.62 ... PlatfmSpc 11.18 +.32 ... PlugPowr h 1.89 ... 2.40f Polaris 115.86 +1.28 .70f PolyOne 42.56 +.81 ... PwshDB 16.73 +.10 1.20 PS VarPfd 25.23 +.09 1.01 PS SrLoan 23.15 +.03 1.52e PwShs QQQ167.83 +1.84 3.30f Praxair 152.74 +3.31 2.04f PrinFncl 61.37 +.28 1.24a ProAssur 48.55 +1.15 .40e ProUltSP s112.41 +2.50 ... PrUltPQ s 167.68 +5.10 .21e PUltSP500 s144.26 +4.71 ... PUVixST rs 16.54 -1.21 ... ProVixST rs 35.87 -1.75 ... ProShtVx s 12.41 +.30 2.76 ProctGam 80.29 +.79 .69e ProgsvCp 58.79 +1.21 ... ProShSP rs 29.53 -.32 ... PrUShSP rs 38.98 -.92 ... PrUShDow 8.38 -.25 ... PUSht QQQ 11.31 -.27 ... PShtQQQ rs16.51 -.54 ... PrUShD3 rs 18.25 -.83 ... PUShtSPX 10.41 -.36 .72 ProspctCap 6.65 +.09 3.60f Prudentl 106.22 +.62 1.80f PSEG 48.07 +.37 6.80 PubStrg 197.35 +2.35 .36 PulteGrp 29.31 +.36 ... PureStrg n 20.93 -.45 .44 PMMI 7.07 +.01 .08 QEP Res 9.55 -.08 2.28 Qualcom 64.01 -.73 ... QuaCare 17.00 +.74 ... Qudian n 14.85 +.53 1.80 QstDiag 102.89 +1.45 ... RSP Perm 41.68 +1.64 2.00 RLauren 107.42 +.98 .08 RangeRs 15.11 +.46 .52 RavenInds 35.10 +.35 1.00 Rayonier 34.25 +.05 3.19 Raytheon 215.00 +.22 2.53 RltyInco 50.31 +.58 1.12 RedwdTr 15.20 +.38 ... Regenrn 333.91 +3.44 .36 RegionsFn 19.72 +.25 2.00f RelStlAl 93.16 +.35 ... Replgn 35.01 +.51 1.38 RepubSvc 67.93 +1.39 .20 ResCap rs 8.82 +.11 .84f RestBrnds 57.93 +.43 .78f RetailOpp 17.62 +.01 2.27e RioTinto 52.25 +.77 ... RiteAid 1.95 +.04 3.34 RockwlAut 181.11 +2.49 1.32 RockColl 137.01 +1.03 ... Rogers 130.59 -1.55 ... Roku n 39.00 +1.43 1.65f Roper 272.53 +4.52 .64 RossStrs s 77.98 -.44 .40 Rowan 12.02 +.41 3.76f RoyalBk g 77.72 +.20 2.40 RylCarb 121.36 -1.27 3.76 RoyDShllB 64.68 +.31 3.76 RoyDShllA 63.59 +.50 S-T-U .88 S&T Bcp 40.88 +.99 2.45 SCANA 40.73 +1.08 3.25f SLGreen 98.41 +.56 ... SLM Cp 11.22 +.14 .10 SM Energy 19.37 +.53 3.98e SpdrDJIA 248.84 +3.49 ... SpdrGold 125.18 -.19 1.18e SpdrEuro50 40.44 +.28 4.13e S&P500ETF272.19+3.09 .44e SpdrBiot s 93.38 +1.42 .53e SpdrS&PBk 50.49 +.61 3.55e SpdrBarcCv 52.11 +.51 2.30 SpdrLehHY 35.98 -.02 ... SPLIntTB s 29.07 -.04 .74e SpdrS&P RB63.31 +.75 .49e SpdrRetl s 45.53 +.22 .73e SpdrOGEx 34.76 +.61 ... SRC Eng 9.09 +.12 .40 STMicro 22.68 +.48 .39e SABESP 11.57 +.07 2.29m SabnR 42.40 -.45 ... Saia Inc 70.50 -.20 ... StJoe 18.60 +.2 0 ... Salesforce 122.50 +.58 ... SallyBty 17.43 +.30 .73e SJuanB 8.74 -.04 ... SanchezEn 3.27 +.08 1.58e Sanofi 39.90 +.64 2.00 Schlmbrg 66.16 +.69 .40f Schwab 53.61 +.98 .04 ScorpioTk 2.38 +.17 1.20 ScrippsNet 90.10 -.16 ... SeadrillLtd .26 -.00 2.52 SeagateT 55.14 +1.02 .64 SealAir 43.94 +.83 ... SearsHldgs 2.55 -.18 .50 Seaspan 6.09 -.01 3.58f SempraEn 110.69 +3.60 1.56 SenHous 15.82 +.45 3.40 S herwin 393.10 +2.86 1.40 ShipFin 14.60 +.15 .14r SibanyeG 4.14 +.22 7.80f SimonProp157.46 +1.94 .04 SiriusXM 6.32 +.02 ... Biogen 286.95 -.01 ... BioPhrmX .29 +.02 1.78 BlkHillsCp 52.26 +.93 ... BlackBerry 12.39 +.03 2.40 BlkHlthSci 35.48 +.43 .65a BlkMuniast 13.69 +.02 2.70e Blackstone 33.43 +.08 .96 BlockHR 25.80 +1.11 ... BlueAprn n 2.60 -.14 ... BlueBPet n 39.94 +.03 6.84f Boeing 352.75 +8 .08 ... BookingHl 2072.66+38.87 .68 BorgWarn 48.72 +.71 ... BostBeer 166.85 +2.30 ... BostonSci 27.41 +.64 ... Box Inc n 18.79 -.03 .20 BoydGm 35.29 -.02 .56 BrigStrat 22.09 -.06 1.52 Brinker 36.43 +.47 1.60 BrMySq 66.82 +.65 2.24e BritATob s 58.75 +.08 1.10f BrixmorP 15.68 -.05 7.00f BroadcLtd 246.98 -3.89 ... Brookdale 7.23 +.19 1.88f BrkfInfra s 40.34 -.27 .76 Brunswick 61.18 ... 5.05 Buck eye 44.79 +.36 1.84 BungeLt 77.99 +2.82 ... CBRE Grp 46.75 +.65 1.20 CF Inds s 44.56 +2.69 1.43f CMS Eng 43.29 +.70 .12e CNH Indl 13.18 +.19 .04 CNX Resc 17.45 +.73 .40 CSRA n 40.70 +.17 .88f CSX 56.38 +1.34 1.39 CVR Rfng 12.75 +.25 2.00 CVS Health 68.31 +.85 1.00 CYS Invest 6.47 +.05 .24f CabotO&G 25.31 +.05 ... CaesarsEnt 12.25 ... 2.49e Cal-Maine 43.65 +.15 1.20 CalaCvHi 11.70 ... ... CalAmp 24.23 +.20 .20 Calgon 21.10 -.30 .75f CalifWtr 36.70 +.30 ... CallonPet 11.87 +.62 ... Calpine 15.22 ... ... CalumetSp 6.70 -.05 3.08f CamdenPT 79.60 +1.05 1.40 CampSp 43.52 +1.50 5.32f CIBC g 89.59 -.15 1.33 CdnNR gs 74.80 -.49 1.34f CdnNRs gs 31.03 +.14 1.60 CapOne 97.90 +1.18 ... CapSenL 12.27 +.07 .95 CapsteadM 8.66 +.12 ... CpstnTur rs .93 +.04 1.85 CardnlHlth 70.40 +1.46 ... CarMax 60. 46 +.49 1.80 Carnival 65.19 +.22 .72 CarpTech 50.56 +.23 ... Carrizo 15.26 +.36 3.12 Caterpillar 151.12 +4.74 3.56 CedarF 66.85 +.20 ... Celgene 89.04 -.29 .29t Cemex 6.89 -.03 .20 CenovusE 7.89 +.35 1.11f CenterPnt 27.15 +.46 ... CentAl 19.98 -.96 2.16 CntryLink 17.84 +.49 ... Cerner 64.33 +1.39 ... ChartCm n 346.60+13.85 1.12 ChemFinl 57.08 +1.08 .68f Chemours n48.66 -.52 ... Chenier eEn 53.29 +1.11 ... ChesEng 3.12 +.16 4.48f Chevron 113.15 +1.51 .28 ChicB&I 18.09 +.43 .33 Chicos 9.29 -.34 .64e ChinaSoAir 64.22 +.22 ... Chipotle 320.16 +.17 .87f ChurchDwt s50.42 +.39 ... CienaCorp 23.36 -.13 .04 Cigna 192.34 -.72 2.12f CinnFin 75.89 +1.28 ... Cirrus 43.76 +.16 1.32f Cisco 44.52 +.46 ... CgpVelLCrd27.41 +1.42 ... CgpVelICrd11.74 -.71 1.28 Citigroup 74.42 +.74 .52 Citiz Fincl 44.86 +.68 ... CitrixSy s 92.71 +.73 ... CleanEngy 1.45 +.08 ... ClearsBio n10.33 +2.51 ... ClevCliffs 7.75 -.20 3.84f Clorox 132.93 +1.99 1.56f CocaCola 43.89 +.17 ... Coeur 7.84 -.01 .96 CohStQIR 11.40 +.09 2.06 CohStSelPf 26.30 +.01 1.60 ColgPalm 70.07 +.80 ... ColNrthS n 5.92 +.23 .76f Comcast s 36.78 +.29 1.20f Comerica 98.85 +.56 ... CmtyHlt 4.71 -.21 .24 CmpTask 7.83 -.20 .40 Co mtech 24.02 +.79 .85 ConAgra 37.79 +.92 1.19 ConnWtrSv 50.27 +.62 1.14f ConocoPhil 53.99 -.07 1.55 ConsolCom 11.96 +.13 2.86f ConEd 76.09 +1.74 2.08 ConstellA 219.52 -.32 ... ContlRescs 51.33 +1.83 .42 CooperTire 32.05 -.40 ... CorOnDem 42.94 +.14 .72f Corning 28.88 +.08 1.10 CorpOffP 25.80 +.49 2.00 Costco 191.48 +2.15 .50 Coty 19.34 -.11 .24 CousPrp 8.49 +.10 ... CSVixSh rs 8.23 -.82 1.22e Cre dSuiss 17.98 +.04 2.40 CrestEq rs 27.75 +.60 ... Crocs 13.52 -.11 ... CronosGp n 9.77 +.37 4.20f CrwnCstle 107.72 +3.16 ... CrownHold 49.50 -.13 ... Ctrip.com s 47.05 +1.42 4.32 Cummins 160.94 +2.00 ... Curis .59 +.07 ... CybrOpt 17.55 +.60 .44 CypSemi 17.64 +.04 D-E-F 1.44f DCT IndlTr 55.63 +.42 .76 DDR Corp 7.81 -.11 .78 DNP Selct 10.06 +.07 .50 DR Horton 42.22 +.17 3.53f DTE 102.57 +1.78 2.52 Darden 94.45 -1.02 .36 DeanFoods 9.24 +.27 2.40 Deere 157.54 +4.23 1.22 DeltaAir 53.79 +.53 A-B-C .52f AES Corp 10.98 +.12 2.08f AFLAC 88.25 +.74 2.16 AGNC Inv 18.31 +.14 ... AK Steel 5.58 -.11 2.00f AT&T Inc 36.70 +.35 1.12 AbbottLab 60.37 +.91 2.84 AbbVie 115.66 +.62 .80 AberFitc 20.68 ... ... AcadiaPh 24.83 +1.15 ... AccelrDiag 25.85 +.60 ... Accuray 5.60 +.05 .34f ActivsBliz 75.10 +1.09 1.10 Adient n 61.19 +.46 ... AdvEnId 67.09 +.14 ... AMD 11.91 +.10 ... Aecom 36.16 +.48 ... AeroViron 50.14 +.16 2.00 Aetna 178.46 +.93 ... Aev iGeno 2.00 ... .60f Agilent 67.55 +.04 1.12 Aircastle 19.65 -.08 ... AkersBios .72 -.01 ... Akorn Inc 17.93 -1.04 ... AlaskCom 2.11 -.01 1.34f Albemarle 96.44 +1.42 ... Alcoa Cp 45.65 +.11 ... Alexion lf 119.50 +1.58 ... Alibaba 181.60 +1.84 ... AllegTch 27.00 +.41 2.88f Allergan 148.73 +4.71 2.24f Allete 68.53 -.05 2.04f AllnceRes 17.90 ... 2.13e AlliBern 26.60 +.35 1.34f AlliantEg s 38.93 +.71 .60 AllisonTrn 38.78 +.49 1.84f Allstate 92.89 +1.28 ... AlnylamP 126.58 +5.42 ... Alphabet C1090.93+12.01 ... Alphabet A 1094.76+10.62 .69 AlpTotDiv 9.24 +.04 1.35e AlpAlerMLP 10.21 +.06 ... Altaba 73.44 +.75 ... Altice n 20.19 +.90 2.80f Altria 64.13 +1.58 .34 AmTrstFn 12.80 -.13 ... Amazon 1523.61+23.36 ... Ambarella 49.91 -1.91 .05e Ambev 6.88 ... 1.83 Ameren 55.12 +1.09 .50 AFMulti 6.25 ... .17e AMovilL 18.91 +.29 .40 AmAirlines 53.19 +.01 .50 AEagleOut 19.91 -.36 2.48 AEP 66.49 +1.31 1.40 AmExp 96.66 +1.06 1.28 AmIntlGrp 57.62 +1.11 ... AmOutBr 10.13 +.38 1.02 AmStsWtr 52.06 +.82 2.80f AmTower 136.81 +2.81 1.66 AmWtrWks 80.19 +1.31 3.80 Amerigas 41.88 +.10 3.32 Ameriprise 155.62 +4.71 1.52 AmeriBrgn 94.90 +.94 .36 Ametek 75.20 +.68 5.28e Amgen 190.13 +5.05 ... AmicusTh 1 3.77 -.43 .76 Amphenol 89.18 -.47 1.00f Anadarko 58.95 +1.50 1.92f AnalogDev 91.14 +1.61 2.36 Andeavor 94.45 +2.45 3.19e ABInBev 111.66 +1.03 1.20 Annaly 10.16 +.04 1.00 AnteroRes 20.39 +.40 3.00f Anthem 232.04 -1.04 ... AntherP rs 2.52 +.18 .60 Anworth 4.68 -.03 1.00 Apache 35.21 +.43 .60 ApolloInv 5.40 +.06 2.52 Apple Inc 176.82 +.61 .80f ApldMatl 57.63 -.40 ... ApldOptoel 27.53 -.42 .82 A quaAm 33.57 +1.07 .32 ArcBest 32.70 -.50 ... ArcelorM rs 32.78 -.47 1.34f ArchDan 42.72 +.52 .24 Arconic 24.33 +.42 1.52 AresCap 15.87 +.16 1.60e AresMgmt 25.25 +.65 ... ArgosThr rs 1.35 -.08 ... AristaNetw 281.86+10.36 ... ArrayBio 18.24 +.28 ... ArrowEl 80.57 +.91 ... ArrowPhm 7.28 +.62 .90m Ashland 72.17 +2.32 1.37e AstraZen s 33.90 +.74 ... AtHomGr n 28.73 +.02 1.88f ATMOS 80.61 +1.42 ... AurisMed h .30 -.02 ... Autodesk 118.87 +2.59 2.52 AutoData 115.66 +2.06 1.80 AveryD 114.79 -.37 ... Avingr nrs 1.32 +.03 ... AvisBudg 45.79 +.25 1.49f Avista 48.23 -.31 ... Avon 2.72 -.01 1.86 B&G Foods 29.75 +.25 ... B2gold g 2.90 -.10 1.50a BB&T Cp 54.92 +.68 3.02f BCE g 43.56 +.04 .72 BGC Ptrs 13.45 +.20 1.66e BHPBil plc 40.18 +.48 2.38 BP PLC 39.16 +.46 3.60e BP Pru 20.65 +.90 ... BRF SA 7.59 -1.83 ... B&W Ent n 5.74 +.21 ... Baidu 254.89 +4.29 .72f BakHuGE n 28.02 +.57 .42f Balchem 78.19 +1.22 .40 BallCorp s 39.93 +.53 ... BallardPw 3.18 -.08 .27e BcBilVArg 8.18 -.07 .06a BcoBrad s 12.12 +.15 .21e BcoSantSA 6.81 -.02 .48 BkofAm 32.13 +.50 3.71e BkMont g 74.40 -.50 .96 BkNYMel 56.41 +1.04 2.32 BkNova g 60.87 -.35 .15e Barclay 11.62 +.10 ... B iPVxST rs 43.32 -2.07 .60 BarnesNob 4.80 +.1 0 .12 BarrickG 11.63 +.09 ... BasicEnS .45 ... .64 Baxter s 66.85 +.57 ... BeazerHm 16.26 +.26 2.92 BectDck 217.27 -.38 .60 BedBath 21.94 +.11 1.24f Bemis 44.72 +.29 ... BerkH B 203.24 +1.90 1.80f BestBuy 75.06 +2.02 1.00 BigLots 55.33 -.96 ... Biocryst 5.36 +.33DivName 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: 2,720.94 Change: 29.69 (1.1%) 10 DAYS 6,000 6,400 6,800 7,200 7,600 SONDJF 7,080 7,260 7,440 Nasdaq compositeClose: 7,330.70 Change: 72.83 (1.0%) 10 DAYSAdvanced 2131 Declined 751 New Highs 49 New Lows 38 Vol. (in mil.) 3,653 Pvs. Volume 3,868 2,028 2,265 1944 892 119 29 NYSE NASDDOW 24961.00 24387.15 24874.76 +336.70 +1.37% t s s +0.63% DOW Trans. 10378.55 10172.58 10348.34 +15.36 +0.15% t t t -2.49% DOW Util. 679.60 663.31 677.91 +12.06 +1.81% t s t -6.28% NYSE Comp. 12710.57 12482.78 12680.73 +122.74 +0.98% t s s -1.00% NASDAQ 7350.07 7205.31 7330.70 +72.84 +1.00% t s s +6.19% S&P 500 2728.09 2675.75 2720.94 +29.69 +1.10% t s s +1.77% S&P 400 1902.55 1868.59 1897.67 +19.06 +1.01% t s s -0.15% Russell 2000 1550.76 1525.08 1546.05 +12.88 +0.84% t s s +0.69% Toronto TSX 15559.18 15334.74 15541.28 +156.69 +1.02% t s t -4.12%HIGH LOW CLOSE CHG %CHG WK MO QTR YTD Stocks Recap Combined StocksFrom the New York Stock Exchange and the Nasdaq. Interest ratesThe yield on the 10-year Treasury note rose to 2.88 percent on Monday. 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 1.66 1.64 +0.02 .70 6-month T-bill 1.86 1.84 +0.02 .82 52-wk T-bill 2.04 2.04 ... .96 2-year T-note 2.24 2.25 -0.01 1.31 5-year T-note 2.64 2.63 +0.01 2.02 7-year T-note 2.80 2.79 +0.01 2.31 10-year T-note 2.88 2.87 +0.01 2.48 30-year T-bond 3.15 3.14 +0.01 3.07 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 1.87 1.86 +0.01 1.68 Barclays USAggregate 3.15 3.11 +0.04 2.69 Barclays US Corp 3.74 3.69 +0.05 3.37 Barclays US High Yield 6.24 6.14 +0.10 5.51 Moodys AAA Corp Idx 3.90 3.82 +0.08 3.95 10-Yr. TIPS .73 0.73 ... .44Commodities U.S. crude oil prices jumped more than 2 percent while natural gas prices inched up 0.3 percent. Gold and silver both fell less than 1 percent.Crude Oil (bbl) 62.57 61.25 +2.16 +3.6 Ethanol (gal) 1.45 1.46 -0.62 +9.0 Heating Oil (gal) 1.90 1.88 +0.91 -8.6 Natural Gas (mm btu) 2.70 2.70 +0.33 -8.4 Unleaded Gas (gal) 1.93 1.90 +1.76 +7.5 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1318.10 1321.10 -0.23 +0.9 Silver (oz) 16.34 16.39 -0.33 -4.2 Platinum (oz) 962.10 965.10 -0.31 +3.0 Copper (lb) 3.11 3.10 +0.15 -5.3 Palladium (oz) 987.35 995.45 -0.81 -8.1 METALS CLOSEPVS %CHG%YTD Cattle (lb) 1.23 1.22 +0.86 +0.2 Coffee (lb) 1.21 1.22 -0.90 -4.0 Corn (bu) 3.78 3.77 +0.27 +7.8 Cotton (lb) 0.85 0.83 +3.25 +8.6 Lumber (1,000 bd ft) 511.90 515.50 -0.70 +14.3 Orange Juice (lb) 1.40 1.38 +1.30 +2.9 Soybeans (bu) 10.67 10.61 +0.57 +12.1 Wheat (bu) 5.02 4.92 +2.08 +17.6 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.3833 +.0043 +.31% 1.2282 Canadian Dollar 1.2996 +.0099 +.76% 1.3396 USD per Euro 1.2327 -.0004 -.03% 1.0605 Japanese Yen 106.20 +.66 +.62% 114.05 Mexican Peso 18.8573 +.0072 +.04% 19.5515 1YR MAJORS CLOSE CHG %CHGAGO Israeli Shekel 3.4705 -.0022 -.76% 3.6974 Norwegian Krone 7.8266 -.0007 -.55% 8.4377 South African Rand 11.8413 +.0007 +.83% 13.0212 Swedish Krona 8.2617 -.0 002 -.17% 8.9964 Swiss Franc .9405 -.0041 -.39% 1.0090 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.2883 -.0014 -.11% 1.3182 Chinese Yuan 6.3502 +.0060 +.09% 6.8989 Hong Kong Dollar 7.8330 +.0037 +.05% 7.7634 Indian Rupee 65.020 -.190 -.29% 66.704 Singapore Dollar 1.3187 +.0001 +.01% 1.4105 South Korean Won 1079.86 -.58 -.05% 1153.82 Taiwan Dollar 29.28 -.01 -.03% 31.02 ASIA/PACIFICForeign Exchange The dollar rose against the euro and Japanese yen but fell against the British pound. The dollar also rose against the Canadian dollar and Mexican peso.LAST6 MO AGO 1 YR AGO 1.28 SkywksSol 111.48 +2.34 3.12 Smucker 130.02 +1.57 3.28 SnapInc A n18.25 +.24 2.84 SnapOn 156.05 +2.40 ... SodaStrm 84.03 +1.95 1.64 SolarCap 20.57 +.08 1.56 SonocoP 48.09 -.11 ... SonyCp 50.53 +.85 ... SorrentoTh 6.85 -.35 1.00f SourcC 41.24 +.35 1.09 SoJerInd s 26.91 +.66 2.32 SouthnCo 44.84 +.64 .50f SwstAirl 58.38 +.57 ... SwstnEngy 4.45 -.02 .72 SpiritRltC 7.95 +.02 ... Splunk 10 1.37 -.95 ... Sprint 5.38 +.09 ... Square n 50.42 +4.40 .98e SP Matls 59.74 +.78 1.01e SP HlthC 84.40 +.76 1.28e SP CnSt 54.21 +.47 1.12e SP Consum104.28+1.23 2.04e SP Engy 67.66 +.71 .46e SPDR Fncl 28.84 +.37 1.12e SP Inds 76.03 +.88 .78e SP Tech 68.37 +.69 ... SpdrRESel 30.28 +.42 1.55e SP Util 49.94 +1.00 2.52 StanBlkDk 152.22 -.34 .44 StarGas 9.41 +.02 1.20 Starbucks s 56.99 +.06 1.68 StateStr 10 5.85 +1.57 .75f StlDynam 47.31 -1.02 1.88 Stryker 162.54 +1.74 2.40 SubPpne 23.69 +.14 2.68 SunCmts 87.01 +.08 .36a SunHydrl 52.85 -.18 1.44f Suncor g 31.96 +.26 ... SunPower 7.25 +.06 ... Sunrun n 7.20 +.14 1.60 SunTrst 70.67 +1.05 .32 SupEnrgy 9.04 +.41 .30 Symantec 27.09 +.18 .60 Synchrony 36.23 +.30 ... SynrgyPh 2.23 +.06 1.00f SynovusFn 50.70 +.45 1.44 Sysco 60.04 +.38 ... T-MobileUS 6 2.95 +.48 ... TAL Educ s 36.01 -.09 4.00 TC PpLn 49.03 -.08 1.25f TJX 83.83 +.18 ... TOP Shi rs .14 +.01 .24 TahoeRes 4.97 +.06 .73e TaiwSemi 43.49 +.48 ... TandmD rs 3.88 -.01 1.35 Tapestry 50.98 +.03 2.48 Target 75.14 -.01 2.50 Taubmn 59.41 -.46 .13 Technip 29.80 +.99 .16e TeckRes g 27.93 -.34 ... Teladoc n 41.95 ... .69e Tenaris 35.42 -.09 ... TenetHlth 21.35 -.58 1.00 Tenneco 54.48 +1.87 ... Teradata 41.65 +2.47 5.15e TerraNitro 83.81 +.09 ... Tesla Inc 333.35 -1.77 .73e TevaPhrm 19.33 +.17 2.48 TexInst 109.01 +.79 1.00f TexRdhse 58.01 +.73 .96 Textainer 16.55 -.70 .08 Textron 58.38 +.72 .68f ThermoFis 206.76 +.32 ... 3D Sys 12.58 +1.10 5.44f 3M Co 232.81 +2.44 2.00 Tiffany 101.03 -.67 1.61 TimeWarn 94.59 +1.01 1.08 Timken 44.00 +.50 .64f Torchmark 84.11 +1.15 2.68f TorDBk gs 58.02 +.13 2.71e Total SA 56.83 +.29 ... Toyota 130.98 +.39 ... TransEntx 2.05 +.14 ... Transocn 9.65 +.17 2.88f Travelers 139.58 +1.70 .30 Travelport 14.05 -.14 1.07e TriContl 26.93 +.21 2.50 TriCntl pf 49.50 -1.00 ... TriNetGrp 47.32 +.47 .52 Trinity 33.54 +.26 ... TripAdvis 41.97 +2.28 ... Trovagne h .42 +.11 ... TrueBlue 26.75 +.05 .26 TrstNY 8.70 ... 2.72 Tuppwre 50.55 +.97 ... TurqHillRs 3.16 +.02 .36 21stCFoxA 36.65 +.28 .36 21stCFoxB 36.15 +.22 ... Twilio n 38.23 +.90 ... Twitter 34.58 +1.58 ... 2U 85.80 -.09 1.20 Tyson 73.60 -.05 .80f UBS Grp 18.38 -.14 1.24 UDR 33.67 +.29 1.00 UGI Corp 43.80 +.83 .25 US Silica 27.51 +.50 ... UltraClean 19.71 -.12 ... UltPetro n 4.15 +.42 ... UndrArm s 17.42 +.40 ... UnAr C wi 15.56 +.33 .15 UniFirst 155.75 +1.15 1.43e Unilev NV 53.14 +.66 2.92f UnionPac 130.32 +1.82 ... Unit 20.56 +1.30 ... UtdContl 67.21 -.30 3.64f UPS B 105.81 +.44 ... UtdRentals180.71 +4.11 1.20 US Bancrp 53.97 +.56 ... US OilFd 12.59 +.22 .20 USSteel 44.75 -.64 2.80 UtdTech 131.71 +1.77 3.00 UtdhlthGp 228.38 +3.19 2.40 UnitGrp 15.05 +.36 2.20 UnvslCp 49.30 +.10 .92 UnumGrp 49.96 +.81 ... UraniumEn 1.33 -.05 ... UrbanOut 36.23 -.25 V-W-X-Y-Z .28e VEON 2.92 +.05 1.84f VF Corp 73.57 +.05 .29e Vale SA 13.42 +.03 ... ValeantPh 15.40 +.52 3.20f ValeroE 91.56 -.64 .44 VlyNBcp 12.94 +.15 .06e VanEGold 21.65 +.16 .01e VnEkRus 23.53 +.29 .58e VnEkSemi 107.71 +1.23 .47e VEckOilSvc 24.43 +.38 ... VanE JrGld 31.81 +.08 2.17e VangTSM 139.80 +1.56 3.81e VangSP500250.20 +2.84 3.08e VangREIT 74.22 +.83 1.82e VangDivAp102.91 +1.06 1.34e V angAllW 54.59 +.22 1.10e VangEmg 47.42 +.14 1.71e VangEur 58.46 +.40 1.71 VanSTCpB 78.41 +.08 2.60 VanIntCpB 84.41 -.08 1.10e VangFTSE 44.32 +.18 1.80 Vectren 61.30 +.90 ... VeevaSys 77.03 +3.26 3.16 Ventas 50.77 +.91 .55 Vereit 6.93 +.09 ... Vericel 11.85 +3.50 ... Verisign 117.26 +1.48 2.36 VerizonCm 48.71 +.45 .80 ViacomB 34.28 +.19 .40 ViadCorp 52.90 +.55 ... Viavi 10.05 +.26 ... Vipshop 1 7.70 -.5 1 .84f Visa s 121.88 +1.11 .27f VishayInt 18.70 +.20 ... VistraEn n 19.91 +.32 ... VMware 118.24 +1.90 1.77e Vodafone 28.36 +.31 1.12f VulcanM 117.73 -.01 2.16f WD 40 130.30 +3.25 2.21f WEC Engy 60.91 +1.44 4.02 WP Carey 60.77 +.64 ... WPX Engy 14.88 +.34 2.08f WalMart 89.98 +1.21 1.60 WalgBoots 70.55 -.03 1.20 WREIT 25.63 +.19 1.85f WsteMInc 85.69 +.17 ... Waters 201.38 +1.27 ... Weathf Intl 2.65 +.0 7 1.04 WebsterFn 55.78 +.80 ... WtWatch 61.02 -1.19 1.54 WeinRlt 27.71 +.11 1.56 WellsFargo 57.59 +.18 3.49 Welltower 54.07 +1.14 .34f Wendys Co 16.27 +.13 1.60 WestarEn 50.15 +1.30 .38 WAstInfSc 11.48 -.10 2.00 WDigital 89.95 +1.70 .76f WstnUnion 19.90 +.03 1.52e WestpacBk 23.78 -.06 1.72 WestRck 66.00 +.60 1.28f Weyerhsr 34.01 -.64 4.40 Whrlpl 158.58 -.07 ... WhitngPet rs2 9.48 +.59 1.36f WmsCos 27.24 +.13 2.40 WillmsPtrs 36.86 +.09 ... WT MCD s 34.46 +.36 .22e WT India 26.89 +.05 .57f Woodward 71.39 +1.07 ... Workday 132.92 +1.64 .48 WldW Ent 38.34 +.15 ... Worldpay 83.59 +1.52 .84 Worthgtn 44.83 +.31 2.00 Wynn 165.06 +2.00 .88 XL Grp 55.92+12.62 1.44 XcelEngy 43.83 +.80 1.00 Xerox rs 30.29 +.23 1.40 Xilinx 72.80 +.57 ... YRC Wwde 8.86 +.04 .02 Yamana g 2.90 -.05 .67 YorkWater 28.25 ... 1.20 YumBrnds 80.63 +.34 ... Zagg 15.20 -.15 ... Zendesk 45.05 +.44 .96 ZimmerBio 118.13 +1.08 .80f ZionsBcp 55.71 +.90 ... Ziopharm 4.13 +.09 .50 Zoetis 81.89 +.61 ... Zynga 3.60 +.07 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 24,874.76 +336.70 NASDAQ 7,330.70 +72.84 S&P 500 2,720.94 +29.69 10-YR T-NOTE 2.88% +.01 30-YR T-BOND 3.15% +.01 CRUDE OIL $62.57 +1.32 GOLD $1,318.10 -3.00 EURO $1.2327 -.0004p p p p p p p p p p p p q q q q(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 30

Page 6 www.yoursun.com The Sun / Tuesday, March 6, 2018 ABDiversMunicipal 14.15 ... +0.1 SmCpGrA m 55.37 +.61 +7.0AMGYackFocN d 20.97 +.09 +1.0 YacktmanI d 22.86 +.12 +1.3AQRMgdFtsStratI 9.04 +.03 -5.3AberdeenIntlSmCpA m 31.86 +.05 +0.6AkreFocRetail m 33.67 +.42 +2.1AlgerSmCpGrB m 6.66 +.08 +4.6AlpinedynDivInstl d 4.14 +.04 +1.0AmanaMutGrInv b 35.66 ... -0.7 MutIncInv b 50.09 ... -3.7American CenturyCptlValInv 8.70 +.09 +1.2 EqIncInv 8.76 +.09 +1.0 GrInv 34.79 +.34 +4.3 HYMuniInv 9.57 ... +0.2 HeritageInv 23.24 +.21 +3.3 IntTrmTxFrBdInv 11.17 -.01 0.0 UltraInv 46.39 +.48 +5.2American FundsAMCpA m 33.36 +.35 +3.8 AmrcnBalA m 27.13 +.15 +0.7 AmrcnHiIncA m 10.25 +.01 -0.5 AmrcnMutA m 41.01 +.41 +1.8 BdfAmrcA m 12.58 -.01 -1.0 CptWldGrIncA m 52.16+.28 +1.6 CptlIncBldrA m 61.85 +.32 -0.1 CptlWldBdA m 20.24 -.01 +0.1 EuroPacGrA m 56.90 +.12 +1.0 FdmtlInvsA m 63.36 +.59 +2.2 GlbBalA m 32.74 +.13 +0.6 GrfAmrcA m 52.45 +.56 +3.6 IncAmrcA m 23.10 +.12 +0.1 IntrmBdfAmrA m 13.16 -.01 -0.6 InvCAmrcA m 41.31 +.37 +2.2 NewWldA m 68.23 +.26 +1.7 NwPrspctvA m 44.96 +.37 +2.9 SmCpWldA m 56.97 +.39 +1.8 TheNewEcoA m 47.99 +.46 +4.9 TxExBdA m 12.80 -.01 0.0 WAMtInvsA m 46.13 +.45 +2.1Angel OakMltStratIncIns 11.17 -.01 -0.2ArtisanIntlInstl 33.81 +.24 -0.5 IntlInv 33.63 +.23 -0.5 IntlValueInstl 38.04 +.26 -0.5BairdAggrgateBdInstl 10.60 -.01 -0.7 CorPlusBdInstl 10.95 -.01 -0.8 ShrtTrmBdInstl 9.58 ... -0.3BaronAsstRetail b 71.35 +1.17 +2.7 GrRetail b 69.45 +.86 +2.4 PtnrsRetail b 52.20 +.91 +3.4BerkshireFoc d 25.27 +.35 +9.1BlackRockAlCpEngyRsInvA m 10.49+.12 -2.3 EqDivInstl 22.80 +.23 +1.3 GlbAllcIncInstl 19.90 +.08 +0.6 GlbAllcIncInvA m 19.78+.08 +0.6 GlbAllcIncInvC m 17.83+.07 +0.5 HYBdInstl 7.69 +.01 -0.5 HYBdSvc b 7.69 +.01 -0.5 StrIncOpIns 9.97 ... -0.6 TactOppsInvA m 14.60+.04 -0.5BruceBruce 505.59 +3.55 -0.2 Fidelity500IdxIns 95.43 +1.04 +2.9 500IdxInsPrm 95.43 +1.04 +2.9 500IndexPrm 95.42 +1.04 +2.9 AllSectorEq 13.04 +.14 +3.0 AsstMgr50% 18.30 +.08 +0.8 BCGrowth 14.76 +.13 +5.0 BCGrowth 93.51 +.85 +5.0 BCGrowthK 93.63 +.86 +5.0 Balanced 24.11 +.17 +1.8 BalancedK 24.11 +.17 +1.8 Canada 51.23 +.14 -2.0 Cap&Inc 10.25 +.02 +0.3 Contrafund 129.34 +1.35 +4.6 ContrafundK 129.29 +1.35 +4.6 DivGro 33.09 +.30 +2.3 DiversIntl 39.66 +.19 +0.1 DiversIntlK 39.59 +.20 +0.1 EmMkts 22.22 +.04 +1.3 EmMkts 33.21 +.10 +1.0 EmergingAsia 45.06 -.10 0.0 EqIncome 59.92 +.59 +0.6 ExMktIdxPr 62.87 +.63 +3.3 Fidelity 47.34 +.44 +3.8 FltngRtHiInc 9.64 ... 0.0 FocusedStock 24.28 +.34 +5.4 FourinOneIdx 44.74 +.34 +1.6 Frdm2020 16.64 +.07 +0.8 Frdm2025 14.48 +.06 +0.9 Frdm2030 18.22 +.10 +1.2 Frdm2035 15.44 +.10 + 1.6 Frdm2040 10.85 +.08 +1.7 GNMA 11.11 -.02 -0.7 GroCo 18.12 +.19 +5.8 GroCo 194.15 +1.99 +5.6 GroCoK 194.15 +1.99 +5.7 Growth&Inc 37.77 +.42 +1.6 Independence 38.95 +.43 +3.1 IntlDiscv 45.46 +.21 -0.2 IntlGr 16.20 +.12 +1.1 IntlIdxInstlPrm 42.82 +.21 -0.2 IntlIdxPremium 42.82 +.21 -0.2 IntlRlEstt 11.50 +.01 -0.5 IntlVal 10.62 +.05 -0.8 InvmGradeBd 10.96 -.01 -1.0 InvmGradeBd 7.73 ... -1.0 Japan SmlrCo 19.17 +.07 +1.4 LatinAmerica 27.50 +.20 +5.1 LowPrStk 54.51 +.37 +1.1 LowPrStkK 54.46 +.37 +1.1 LvrgdCoStk 34.22 +.29 +3.3 Magellan 108.76 +1.18 +2.8 MegaCapStock 17.43 +.18 +1.5 MidCapStock 38.48 +.35 +1.6 MidCapValue 25.75 +.24 +1.3 MuniInc 12.72 -.01 0.0 NYMuniInc 12.94 ... 0.0 NasdCmpIdx 96.25 +.95 +5.4 NewMillennium 40.34 +.36 +1.6 NewMktsInc 15.83 ... -1.2 Nordic 52.59 +.05 -1.6 OTCPort folio 118.04 +1.23 +6.0 Overseas 50.23 +.23 -0.2 Puritan 23.77 +.18 +1.6 PuritanK 23.75 +.17 +1.6 SCGrth 26.58 +.19 +6.8 SmCpOpps 14.32 +.08 +4.1 StkSelorAllCp 45.36 +.46 +3.4 StratInc 10.95 ... -0.4 TaxFreeBond 11.31 ... +0.1 TotalBond 10.40 -.01 -0.9 TtlMktIdxF 77.88 +.83 +3.0 TtlMktIdxInsPrm 77.86 +.84 +3.0 TtlMktIdxPrm 77.88 +.84 +3.0 USBdIdxInsPrm 11.28 -.01 -0.9 USBdIdxPrm 11.28 -.01 -0.9 ValD iscv 28.79 +.29 +1.7 Value 118.71 +1.30 +1.4Fidelity AdvisorLargeCapA m 33.45 +.39 +1.9 LimitedTermBdA m 11.29-.01 -0.6 NewInsA m 32.39 +.33 +3.5 NewInsI 33.10 +.34 +3.5 STInvmGrdAdmrl 10.51 -.01 -0.5 STInvmGrdIns 10.51 -.01 -0.5 STInvmGrdInv 10.51 -.01 -0.5 STTEAdmrl 15.72 ... +0.1 STTrsAdmrl 10.47 ... -0.3 SeledValInv 30.71 +.46 +0.9 SmCpIdxAdmrl 71.16 +.71 +3.1 SmCpIdxIns 71.16 +.71 +3.1 SmCpIdxInsPlus 205.39+2.05 +3.1 StarInv 27.00 +.15 +1.1 StrEqInv 34.39 +.31 +2.9 TMCapApAdm 140.12 +1.49 +3.0 TrgtRtr2015Inv 15.29 +.05 +0.5 TrgtRtr2020Inv 31.38 +.13 +0.7 TrgtRtr2 025Inv 18.52 +.08 +0.9 TrgtRtr2030Inv 33.75 +.18 +1.0 TrgtRtr2035Inv 20.80 +.13 +1.2 TrgtRtr2040Inv 36.04 +.24 +1.4 TrgtRtr2045Inv 22.68 +.16 +1.5 TrgtRtr2050Inv 36.50 +.25 +1.5 TrgtRtr2055Inv 39.56 +.28 +1.5 TrgtRtrIncInv 13.49 +.03 +0.3 TtBMIdxAdmrl 10.47 -.01 -0.9 TtBMIdxIns 10.47 -.01 -0.9 TtBMIdxInsPlus 10.47 -.01 -0.9 TtInBIdxAdmrl 21.63 -.01 +0.4 TtInBIdxIns 32.46 -.01 +0.4 TtInBIdxInv 10.8 2 ... +0.4 TtInSIdxAdmrl 30.45 +.10 -0.2 TtInSIdxIns 121.75 +.40 -0.2 TtInSIdxInsPlus 121.78 +.40 -0.2 TtInSIdxInv 18.20 +.06 -0.2 TtlSMIdxAdmrl 68.04 +.73 +3.0 TtlSMIdxIns 68.05 +.73 +3.0 TtlSMIdxInv 68.01 +.74 +3.0 ValIdxAdmrl 41.61 +.47 +2.2 ValIdxIns 41.61 +.47 +2.2 WlngtnAdmrl 72.04 +.46 +0.6 WlngtnInv 41.71 +.27 +0.6 WlslyIncAdmrl 63.85 +.24 -0.3 WlslyIncInv 26.36 +.11 -0.3 WndsrAdmrl 80.42 + 1.22 +3.4 WndsrIIAdmrl 67.20 +.65 +1.4 WndsrIIInv 37.87 +.37 +1.4VictorySpecValA m 27.78 +.23 +3.3 SycEsVlI 40.76 +.41 -2.3VirtusVontobelEMOppI 12.17 +.04 -1.1WasatchGlbValInv d 8.84 +.09 -0.1Wells FargoTarget2010Adm 10.87 +.03 -0.3Western AssetCorBdI 12.31 -.01 -0.8 CorPlusBdI 11.50 -.01 -0.8 CorPlusBdIS 11.49 -.02 -0.7 WAMngdMuniA 16.03 -.01 0.0Wintergreen FundInv m 13.03 +.06 -3.0iSharesS&P500IdxK 325.09 +3.55 -2.4 PrcMtlsMnral 12.34 -.01 -3.3 SciTech 28.39 +.26 +5.6 TELngTrm 13.20 -.01 +0.2 TrgtRet2040 14.21 +.09 +0.8 TrgtRet2050 14.43 +.10 +0.9 WldGr 32.23 +.28 +0.6Value LinePremGr b 33.84 +.30 +2.8Vanguard500IdxAdmrl 252.04 +2.75 +2.9 500IdxInv 251.99 +2.75 +2.9 BalIdxAdmrl 34.84 +.22 +1.4 BalIdxIns 34.84 +.21 +1.4 CAITTxExAdm 11.59 ... +0.1 CnvrtSecInv 13.52 +.04 +1.3 CptlOppAdmrl 159.84 +1.47 +3.8 Cpt lOppInv 69.19 +.64 +3.8 DevMIdxAdmrl 14.23 +.05 -0.4 DevMIdxIns 14.25 +.05 -0.3 DivGrInv 26.61 +.23 +1.4 EMStkIdxInAdm 39.56 +.03 +0.3 EMStkIdxIns 30.08 +.02 +0.3 EngyAdmrl 97.35 +1.01 -0.5 EqIncAdmrl 77.41 +.83 +1.9 EqIncInv 36.93 +.40 +1.9 ExplorerAdmrl 92.23 +.73 +4.6 ExtMktIdxAdmrl 85.88 +.87 +3.3 ExtMktIdxIns 85.88 +.87 +3.3 ExtMktIdxInsPls 211.94+2.15 +3.3 FAWexUSIAdmr 33.90 +.12 -0.1 FAWexUSIIn s 107.47 +.38 -0.1 FAWexUSIdxInv 21.52 +.08 -0.1 GNMAAdmrl 10.21 -.02 -0.6 GNMAInv 10.21 -.02 -0.6 GlbEqInv 31.73 +.21 +1.7 GrIdxAdmrl 75.38 +.80 +3.7 GrIdxIns 75.39 +.80 +3.7 GrandIncAdmrl 78.64 +.81 +3.1 GrandIncInv 48.17 +.50 +3.1 HCAdmrl 87.85 +1.16 +2.0 HCInv 208.28 +2.73 +2.0 HYCorpAdmrl 5.80 +.01 -0.6 HYTEAdmrl 11.20 -.01 +0.1 HiDivYldIdxInv 33.79 +.37 +2.1 InTrBdIdxAdmrl 11.01 -.01 -1.1 InTrIn GdAdm 9.48 -.02 -1.1 InTrTEAdmrl 13.89 ... +0.1 InflPrtScAdmrl 25.16 -.01 -0.6 InflPrtScIns 10.25 ... -0.6 InsIdxIns 248.61 +2.71 +2.9 InsIdxInsPlus 248.63 +2.71 +2.9 InsTrgRt2020Ins 22.52 +.09 +0.7 InsTtlSMIInPls 60.65 +.66 +3.0 IntlGrAdmrl 99.66 +.73 +2.2 IntlGrInv 31.32 +.23 +2.2 IntlValInv 40.01 +.21 +0.3 LTInGrdAdm 9.95 -.02 -3.0 LTTEAdmrl 11.39 -.01 0.0 LfStrCnsrGrInv 19.87 +.06 +0.4 LfStrGrI nv 33.87 +.21 +1.3 LfStrModGrInv 27.16 +.12 +0.8 LgCpIdxAdmrl 63.22 +.69 +2.9 LgCpIdxInv 50.56 +.56 +2.9 LtdTrmTEAdmrl 10.85 ... +0.1 MCpGrIdxAdm 56.54 +.67 +3.6 MCpGrIdxInv 51.64 +.61 +3.6 MCpVlIdxAdm 57.83 +.77 +2.3 MdCpIdxAdmrl 194.27 +2.45 +2.9 MdCpIdxIns 42.91 +.54 +2.9 MdCpIdxInsPlus 211.65+2.67 +2.9 MorganGrAdmrl 96.26 +1.01 +4.7 MorganGrInv 31.04 +.32 +4.7 PrmCpAdmrl 139.37 +1.43 +4.1 PrmCpCor Inv 27.72 +.28 +3.8 PrmCpInv 134.44 +1.38 +4.1 RlEstIdxAdmrl 105.20 +1.18 -0.7 RlEstIdxInstl 16.28 +.18 -0.7 SCpGrIdxAdm 58.10 +.60 +4.0 SCpValIdxAdm 56.31 +.55 +2.4 SCpValIdxI 31.48 +.31 +2.4 STBdIdxAdmrl 10.27 -.01 -0.4 STInfPrScIdAdmr 24.44+.01 0.0 STInfPrScIdIns 24.46 +.02 +0.1 STInfPrScIdxInv 24.42 +.02 +0.1 NYMnBdI 10.81 -.01 -0.1Oak AssociatesEmergTech 5.31 +.04 +7.3 LiveOakHlthSci 19.41 +.18 +0.9 PinOakEq 68.42 +.79 +3.2 RedOakTechSel 26.81 +.28 +7.6OakmarkEqAndIncInv 32.33 +.24 +0.9 GlbInv 33.21 +.23 -0.2 IntlInv 28.22 +.02 -2.3 Inv 86.42 +1.08 +1.9 SelInv 47.58 +.67 +0.4Old WestburyGlbSmMdCpStrat 16.87+.06 +1.6 LgCpStrats 14.59 +.09 +1.5OppenheimerDevMktsA m 44.97 +.20 +0.8 DevMktsY 44.35 +.20 +0.8 GlbA m 98.13 +.67 +1.6 GlbStrIncA m 3.89 ... -0.7 IntlGrY 43.75 +.38 +0.3 MnStrA m 50.92 +.52 +1.5OsterweisStrInc 11.34 -.03 -0.3PIMCOAlAstAllAthIns 8.83 ... -2.2 AlAstInstl 12.09 ... -2.0 HYInstl 8.77 +.01 -0.7 IncA m 12.19 -.02 -0.6 IncC m 12.19 -.02 -0.6 IncD b 12.19 -.02 -0.6 IncInstl 12.19 -.02 -0.5 IncP 12.19 -.02 -0.5 InvGdCpBdIns 10.24 -.01 -1.1 LowDrInstl 9.80 ... -0.2 RlRetI nstl 10.85 -.01 -0.8 ShrtTrmIns 9.88 ... +0.1 TtlRetIns 10.05 -.01 -0.9PRIMECAP OdysseyAgrsGr 50.07 +.40 +8.1 Gr 40.84 +.39 +6.3 Stk 33.00 +.31 +3.9ParnassusCorEqInv 43.09 +.45 +2.2PaxBalIndvInv b 22.71 +.11 +1.0PioneerA m 29.37 +.31 +2.5PrincipalDiversIntlIns 13.86 +.04 -3.7 SAMgCnsGA m 18.20 +.10 -2.8PrudentialJsnBlndA m 21.70 +.21 +3.7 JsnUtilityA m 13.25 +.20 -0.5 QMAIntlEqC m 7.67 +.02 -0.3 QMASmCpValZ 19.68 +.11 +1.8 TtlRetBdZ 14.16 -.01 -0.9PutnamEqIncA m 24.63 +.26 +1.6 GlbUtlsB m 12.68 ... -3.1 IntlGrB m 20.39 ... -3.6 SmCpValA m 13.16 ... -2.0ReynoldsBlueChipGr b 60.99 +.74 +5.4RoyceSmCpValSvc m 9.96 +.05 +3.0RydexElectronicsInv 141.09 +1.25 +9.3 HCH b 26.02 +.27 +2.4 NASDAQ100Inv 36.56 +.37 +6.0SchwabFdmtlUSLgCIdx 17.24 +.18 +2.0 HC 24.57 +.20 +1.8 SP500Idx 42 .06 +.46 +2.9 Schwab1000Idx 63.90 +.70 +2.9 TtlStkMktIdx 48.19 +.52 +3.0State FarmGr 78.43 +.79 +1.1Sterling CapitalStrtonSmCpVlIns 85.88+1.03 +1.9 JPMorganCPBondR6 8.09 ... -0.9 CoreBondI 11.31 -.01 -0.8 CoreBondR6 11.33 ... -0.7 EqIncI 17.35 +.18 +1.6 InvCnsrvGrA m 12.70 +.03 +0.2 MCapValL 40.15 +.60 +2.3 USLCpCrPlsI 30.46 +.34 +2.2 USRsrchEnhEqR6 28.69+.30 +2.5Janus HendersonBalancedC m 33.07 +.24 +1.8 ContrarianT 19.77 +.22 +5.3 EnterpriseT 123.36 +1.21 +3.6 FlexibleBondS b 10.09 -.01 -1.1 GlobalLifeSciT 57.78 +.54 +3.0 GlobalValueT 15. 01 +.17 +0.6 High-YieldT 8.33 +.01 -0.4 MidCapValueL 17.13 +.35 +2.5 MidCapValueT 16.74 +.34 +2.5 OverseasT 32.92 +.13 +0.1 ResearchT 48.05 +.47 +3.9 Short-TermBondT 2.99 ... -0.2 SmallCapValueL 23.14 +.21 +2.6 VentureT 79.60 +.79 +4.6John HancockBdR6 15.53 -.01 -0.9 DiscpValI 22.15 +.28 +2.7 DiscpValMCI 23.57 +.34 +3.0 MltMgLsBlA b 15.26 +.08 +0.8 MltmgrLsGr1 b 16.25 +.10 +1.3LazardEMEqInstl 20.76 +.07 +0.5 IntlStratEqIns 15.93 +.07 +0.6Litman GregoryMtrsIntlInstl 17.74 +.11 -0.3Loomis SaylesBdInstl 13.66 +.01 -0.4 GrY 16.08 +.18 +2.4Lord AbbettAffiliatedA m 15.85 +.23 +2.3 ShrtDurIncA m 4.21 ... -0.2 ShrtDurIncC m 4.24 ... -0.2 ShrtDurIncF b 4.21 ... -0.2 ShrtDurIncI 4.21 ... -0.2MFSInstlIntlEq 25.11 +.11 -0.6 MAInvsTrustB m 31.74 +.30 +2.0 ValA m 40.48 +.42 +1.1 ValI 40.71 +.4 2 +1.2MainStayMacKHYCorpBdA m 5.68+.01 -0.2Mairs & PowerGrInv 118.23 +1.07 +0.6Manning & NapierPrBlndCnsrvTrmS 13.56+.04 +0.2 PrBlndMaxTrmS 21.23 +.20 +1.4Marsico21stCentury b 29.53 +.31 +3.8 FlexCptl b 14.49 +.11 +1.5MatthewsAsianGrIncInv 17.09 -.03 -1.5MeridianGrLegacy d 42.80 +.48 +3.6Metropolitan WestTtlRetBdI 10.40 -.01 -0.7 TtlRetBdM b 10.40 -.02 -0.7 TtlRetBdPlan 9.79 -.01 -0.6Midas FundsMidas m 1.13 ... -4.2 MidasMagic m 19.26 +.15 +2.4NeedhamGrRetail b 43.22 +.32 +3.0Neuberger BermanSmCpGrInv 37.81 ... +3.4NicholasNicholas 63.31 +.65 +3.1NorthernIntlEqIdx d 12.80 +.06 -0.7 StkIdx 32.41 +.35 +3.0NuveenHYMuniBdI 17.06 ... +0.1 Fidelity SelectBiotechnology 242.66 +3.32 +6.8 Energy 42.07 +.60 -1.1 Gold 18.91 +.01 -5.2 HealthCare 240.92 +2.93 +5.0 HealthCareSvcs 93.08 +.76 +2.5 Leisure 163.12 +.19 -0.7 Materials 89.70 +.90 +2.7 MedTech&Devcs 46.09 +.48 +2.1 NaturalGas 22.08 +.36 -2.2 NaturalRes 27.97 +.33 -2.1 Pharmaceuticals 19.18 +.26 +3.6 Semicon 118.87 +1.04 +8.6 Swre&ITSvcs 180.24 +1.86 +6.5 Technology 194.74 +1.34 +7.1 W ireless 10.37 +.07 +4.5First EagleGlbA m 58.79 +.42 -0.1First InvestorsGlbA m 8.64 +.07 +3.0 TtlRetA m 19.99 +.11 +0.8FirsthandTechOpps 11.30 +.20 +9.2Franklin TempletonCATxFrIncA m 7.28 ... 0.0 EqIncA m 25.06 +.22 +1.4 FdrTFIncA m 11.73 -.01 +0.1 FloridaTFIncA m 10.47 ... +0.2 GlbBdA m 11.86 +.04 -0.6 GlbBdAdv 11.82 +.05 -0.5 GlbBdC m 11.89 +.04 -0.6 Gr,IncA m 27.11 +.09 -0.3 GrA m 98.03 +1.03 +3.3 GrOppsA m 39.08 +.45 +5.3 IncA m 2.31 +.01 0.0 IncAdv 2.29 +.01 0.0 IncC m 2.34 +.01 0.0 MutGlbDiscvA m 31.60+.28 +0.5 MutGlbDiscvZ 32.23 +.28 +0.6 MutZ 28.58 +.32 +0.8 RisingDivsA m 60.57 +.60 +0.7 TtlRetA m 9.51 -.01 -1.0 UtlsC m 17.34 +.30 +1.2GERSPUSEq 54.01 +.56 +3.3GabelliAsstAAA m 59.08 +.59 +0.9 EqIncAAA m 23.19 +.23 +0.7 Val25A m 15.53 +.16 +1.0GlenmedeSmCpEqAdv 30.27 +.25 +2.8Goldman SachsShrtDurGovtA m 9.80 ... -0.2HarborCptlApprecInstl 75.17 +.85 +5.4 IntlInstl 66.72 +.40 -1.7Harding LoevnerIntlEqInstl d 22.75 ... -2.8HeartlandValPlusInv m 32.35 +.30 +0.6HennessyCrnrstnGrInv b 23.21 +.06 +1.1 GasUtilityInv b 27.27 +.46 +0.3HodgesRetail m 50.42 +.64 +4.7INVESCOComStkA m 26.84 +.31 +1.3 DivIncInv b 23.54 +.23 -0.4 DiversDivA m 19.92 +.21 + 0.7 EngyA m 23.45 +.34 -1.8 EngyInv b 23.35 +.34 -1.8 EqandIncA m 11.02 +.09 +0.7 EuropeanGrA m 41.13 +.25 -0.5 GrAllcA m 16.03 +.09 +0.7 QualIncA m 11.63 -.02 -0.8 SmCpEqA m 15.55 +.16 +2.4 TechInv b 48.27 +.45 +5.8IVAWldwideI d 18.99 +.07 +0.5IvyAsstStratB m 22.87 +.08 +1.1 T. Rowe PriceBCGr 105.24 +1.11 +5.2 Bal 24.43 ... -1.7 CorpInc 9.32 -.01 -1.7 CptlAprc 28.33 ... -2.1 DivGr 43.78 +.46 +1.9 EMStk d 46.73 +.09 +2.5 EqIdx500 d 73.20 +.80 +2.9 EqInc 33.13 ... -3.2 FinclSvcs 29.32 +.44 +3.8 GNMA 8.97 -.02 -0.8 GlbTech 18.52 +.14 +5.1 GrStk 67.41 +.76 +4.8 HY d 6.64 ... -0.9 HlthSci 73.69 +.81 +2.5 InsLgCpGr 40.15 +.41 +5.2 InsMdCpEqGr 56.94 +.52 +3.2 IntlDiscv d 73.05 +.18 +1.2 IntlEqIdx d 14.33 +.07 -0.1 IntlStk d 18.63 +.12 -0.1 IntlValEq d 14.95 +.05 -0.3 MdCpGr 90.88 +.81 +3.1 MdCpVal 30.49 +.32 +2.0 MediaTeleCms 103.04+1.55 +2.6 NJTFBd 11.85 -.01 +0.1 NewAmericaGr 51.81 +.58 +4.1 NewAsia d 19.73 -.07 -1.2 NewHorizons 55.87 +.63 +4.6 NewInc 9.27 ... -0.5 OverseasStk d 11.34 +.07 +0.7 RlEstt d 26.14 +.23 +0.7 Rtr2015 14.95 ... -1.5 Rtr2020 22.56 .. -1.6 Rtr2025 17.64 ... -1.7 Rtr2030 26.05 ... -1.9 Rtr2035 19.10 ... -2.0 Rtr2040 27.47 ... -2.0 Rtr2045 18.65 ... -2.0 Rtr2050 15.67 ... -2.1 RtrBal 15.33 ... -1.2 SciandTech 49.07 +.42 +5.7 SmCpStk 48.71 +.43 +4.5 SmCpVal d 48.46 +.46 +2.8 SpectrumGr 24.76 ... -2.2 SpectrumInc 12.59 ... -0.9 SummitMnIncInv 11.73 -.01 0.0 SummitMnIntrInv 11.69 ... +0.1 TFShrtInterm 5.53 ... +0.1 TxEfficientEq d 30.62 +.35 +4.4 Val 37.48 +.44 +2.0TCWTtlRetBdI 9.68 -.01 -0.4TIAA-CREFBdIdxIns 10.53 -.01 -1.0 EqIdxIns 20.03 +.21 +3.0 IntlEqIdxIns 20.05 +.10 -0.1 LgCpValIns 19.08 +.23 +1.9Third AvenueValIns d 53.14 +.07 +0.5ThompsonBd 11.48 +.02 +0.3 LgCp 67.75 +.61 +2.2ThornburgInvmIncBldrA m 21.34 +.10 -0.5ThriventIncA m 8.97 ... -1.1TocquevilleGold m 33.91 -.03 -4.9TouchstoneLargeCpFocA m 43.51 +.45 +3.4TransamericaAsAlGrC m 14.89 +.15 +1.2 AsAlModC m 12.05 +.05 +0.2Tweedy, BrowneGlbVal d 28.08 +.16 -1.2U.S. Global InvestorGlbRes b 6.08 -.02 -0.3 GoldPrcMtls b 6.88 -.05 -4.0USAACrnrstnMod 14.83 +.04 +0.1 GrInc 25.59 +.32 +2.4 GvtSec 9.55 -.01 -0.4 HiInc d 8.09 +.02 -0.4 CGMFoc 55.18 +.24 +2.7CausewayIntlValInstl d 16.69 +.21 -0.9ClearBridgeLgCpGrI 46.89 +.42 +3.0ClipperClipper 121.91 +1.41 +1.5ColumbiaLgCpValA m 14.42 +.14 +1.1DFAEMktCorEqI 23.71 -.02 +0.1 EMktSCInstl 24.29 -.10 +0.2 EmMktsInstl 31.19 +.01 +0.1 EmMktsValInstl 32.22 -.06 -1.0 FvYrGlbFIIns 10.80 ... -0.1 GlbEqInstl 23.39 +.18 +1.8 GlbRlEsttSec 10.20 +.09 -0.6 IntlCorEqIns 14.41 +.05 -0.3 Intl RlEsttScIns 5.10 ... 0.0 IntlSmCoInstl 21.21 +.05 0.0 IntlSmCpValIns 22.61 +.05 -0.9 IntlValInstl 20.26 +.04 -1.1 OneYearFIInstl 10.26 +.01 0.0 RlEsttSecInstl 31.90 +.39 -0.8 ShTrmExQtyI 10.69 ... -0.4 TAUSCorEq2Instl 18.35+.18 +2.8 USCorEq1Instl 23.19 +.23 +3.0 USCorEqIIInstl 21.81 +.21 +2.8 USLgCo 21.15 +.23 +2.9 USLgCpValInstl 39.30 +.44 +1.9 USMicroCpInstl 21.91 +.16 +3.1 USSmCpInstl 35.74 +.28 +2 .8 USSmCpValInstl 37.43 +.31 +2.7 USTrgtedValIns 24.69 +.23 +3.0DavisNYVentureA m 34.62 +.42 +1.6Delaware InvStrategicIncA m 8.19 ... -0.9 ValInstl 21.64 +.20 +1.4DeutscheCorEqA m 27.80 +.26 +2.7 CorEqS 28.09 +.26 +2.7 GNMAS 13.38 -.03 -0.5Dodge & CoxBal 107.98 +.86 +0.8 GlbStk 13.95 +.14 +1.0 Inc 13.60 ... -0.7 IntlStk 46.43 +.34 +0.2 Stk 207.90 +2.61 +2.3DoubleLineCorFII 10.78 ... -0.2 TtlRetBdI 10.46 ... +0.2 TtlRetBdN b 10.45 ... +0.1DreyfusMidCpIdxInvs 37.22 +.37 +2.7 MnBd 11.55 ... 0.0 NYTxExBd 14.58 -.01 -0.1 OppcSmCpInv 37.06 +.33 +4.6 ShrtTrmIncD 10.21 ... -0.5Eaton VanceAtlntCptSMIDCI 34.12 +.26 +2.2 DivBldrA m 14.65 +.14 +2.9 FltngRtInstl 9.04 ... +0.2EdgewoodGrInstl 31.91 +.39 +5.1FMICommonStk 26.59 +.20 +1.1 LgCp 21.91 +.21 +2.1FPACptl 33.86 +.33 +0.7 Crescent d 35.29 +.29 +2.1FederatedHiIncBdA f 7.46 +.02 -0.4 InsHYBdIns d 9.81 +.01 -0.5 IntlSmMidCoA m 40.32+.25 +0.7 KaufmannA m 6.10 +.04 +6.1 StratValDivIns 5.76 +.07 -1.1 TtlRetBdInstl 10.64 -.01 -1.0 4-wk 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 17.35 +.40 +2.4 s s s +4.2 +0.6 4 ... Allegiant Travel Co ALGT 111.54 9 173.80 162.90 -1.45 -0.9 t s s +5.3 -1.9 14 2.80 ArcBest Corp ARCB 16.95 7 39.70 32.70 -.50 -1.5 t t t -8.5 +12.1 15 0.32 Bank of America BAC 22.07 0 32.85 32.13 +.50 +1.6 s s s +8.8 +27.1 21 0.48 Capital One Fncl COF 76.05 8 106.50 97.90+1.18 +1.2 s s t -1.7 +4.2 28 1.60 Carnival Corp CCL 56.73 6 72.70 65.19 +.22 +0.3 s t t -1.8 +17.9 17 1.80 Chicos FAS CHS 6.96 4 14.60 9.29 -.34 -3.5 t t s +5.3 -31.1 13 0.33 Cracker Barrel CBRL 141.75 5 179.12 159.89+1.51 +1.0 s t s +0.6 +1.2 19 4.80 Disney DIS 96.20 4 116.10 103.41 +.42 +0.4 s t t -3.8 -5.4 15 1.68f Eaton Corp plc ETN 69.82 6 89.85 80.22 +.52 +0.7 s t s +1.5 +13.0 18 2.64f Fortune Brds Hm&Sec FBHS 59.11 2 73.62 61.10+1.09 +1.8 s t t -10.7 +3.9 21 0.80f Harris Corp HRS 106.18 9 161.04 154.26 +.40 +0.3 s s s +8.9 +41.5 27 2.28 iShs U.S. Pfd PFF 36.52 4 39.28 37.42 +.15 +0.4 s s t -1.7 +2.7 q 2.13a KC Southern KSU 81.54 7 114.85 104.57 -.05 ... r t t -0.6 +18.5 19 1.44f Lennar Corp A LEN 49.34 4 72.17 58.31 +.83 +1.4 s s t -7.8 +18.2 15 0.16 McClatchy Co MNI 5.75 5 12.99 9.10 -.45 -4.7 t t s +1.9 -15.0 dd ... NextEra Ener gy NEE 127.09 9 159.64 155.02+2.17 +1.4 s s t -0.7 +19.8 23 4.44f Office Depot ODP 2.27 1 6.26 2.46 -.05 -2.0 t t t -30.5 -45.9 6 0.10 PGT Inc PGTI 10.00 0 19.55 19.45 +.15 +0.8 s s s +15.4 +89.2 25 ... Pembina Pipeline PBA 30.17 3 36.99 31.87 -.05 -0.2 t t t -11.9 +4.6 24 1.50 Raymond James Fncl RJF 71.35 9 99.10 93.61+1.75 +1.9 s s s +5.1 +16.7 19 0.88f Reliance Steel Alu RS 68.46 9 95.97 93.16 +.35 +0.4 s s s +8.6 +11.9 20 2.00f Ryder R 62.52 4 90.26 72.74 -.38 -0.5 t t t -13.6 -2.1 17 2.08f St Joe Co JOE 16.45 7 19.90 18.60 +.20 +1.1 s s s +3.0 +12.5 56 ... Sally Beauty Hld SBH 14.05 5 21.36 17.43 +.30 +1.8 s s t -7.1 -22.1 11 ... Simon Property Gp SPG 150.15 3 176.17 157.46+1.94 +1.2 s s t -8.3 -10.1 21 7.80f Stein Mart SMRT 0.48 1 3.56 .69 -.04 -5.9 t s t -40.9 -78.1 dd 0.30 Suntrust Bks STI 51.96 0 72.62 70.67+1.05 +1.5 s s s +9.4 +19.0 18 1.60 Superior Uniform SGC 16.76 8 28.85 26.02 +.44 +1.7 s s t -2.6 +43.4 23 0.38 Tech Data TECD 81.42 8 111.10 105.06 +.51 +0.5 s s s +7.2 +13.0 17 ... Wendys Co WEN 13.03 7 17.66 16.27 +.13 +0.8 s s t -0.9 +19.7 17 0.34f World Fuel Svcs INT 20.64 2 40.16 23.23 +.30 +1.3 s t t -17.4 -36.4 10 0.24 For sports on TV, please see page 2 of todays Sports section

PAGE 31

The Sun /Tuesday, March 6, 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 had two angioplasty procedures completed, one in 1999 and the second in 2014. Stents were inserted during each procedure. As a preventive measure, my dentist wants me to take four antibiotic pills (amoxicillin) before I see the hygienist. What is the reason for this? Do you feel it is necessary to take antibiotics before each visit to the hygienist? „ E.L.S. ANSWER: Antibiotic prophylaxis is not routinely recommended for people with cardiac stents. The risk of infection is very low, probably lower than the small risk of an adverse event from the antibiotics. People with some cardiac problems, such as a prosthetic heart valve, some types of congenital heart disease or a prior history of infection of the heart valve should take antibiotics. Of course, I would get assurance from your cardiologist that there is not something distinct about your case, but from what you have told me, I wouldn't recommend antibiotics. DEAR DR. ROACH: I am 59 years old and in good health. For several years now I have had tingling and a slight numb feeling in mostly the ball of my left foot and sometimes the right. Sometimes it is like the feel of a sock rumpled up in my shoe, which is somewhat uncomfortable but not painful. I feel the sensation mostly at night while lying in bed. I am not diabetic. I have worked out all my adult life. I used to run up to 25 miles per week for many years but stopped, as I could sense this was not good for my knees as I got older. For exercise now, I ride my bike and work with weights. I like to take walks and hikes. Could this be just compression of the nerves over the years, with literally thousands of miles on my feet and bike rides? „ T.B. ANSWER: I found a study looking at 25 long-distance runners (average lifetime distance was 20,000 miles), which found evidence for damage to nerves, but which did not lead to symptoms. I think it's possible that the exercise alone could have caused your symptoms; however, I would still recommend at least a focused evaluation for other causes of neuropathy. In addition to the diabetes you mention, vitamin B-12 deciency, Lyme disease and celiac disease are on my short list of conditions to consider in people with peripheral neuropathy, which is a general term used when the nerves don't work properly and it's not a function of the brain or spinal column. There are many others. DEAR DR. ROACH: I have grandchildren who are very allergic to cats. Could they develop COPD from being around cats? „ Anon. ANSWER: The vast majority of cases of chronic obstructive pulmonary disease are caused by tobacco. A much smaller but still substantial number of cases are in people with an enzyme defect, alpha-1 antitrypsin deciency, but many people with this get symptoms only when they smoke or are exposed to lung irritants. People with cat allergies may develop asthma, an obstructive lung disease that is distinct from COPD, and have worsened symptoms around cats. The booklet on COPD explains both emphysema and chronic bronchitis, the two elements of COPD, in detail. Readers can obtain a copy by writing: Dr. Roach Book No. 601 628 Virginia Dr. Orlando, FL 32803 Enclose a check or money order for $4.75 U.S./$6 Can. with the recipient's printed name and address. Please allow 4-6 weeks for delivery.DEAR ABBY: I have been married two years, but my husband and I have been together for more than 10. We have a 3-year-old daughter who has needed a few extra doctor appointments and therapy. My husband makes it to none of these extra appointments, some of which are crucial to her future. We both work full-time, but he works six days a week. I have started to regard him dierently because I'm doing everything for our daughter. I don't want my marriage to fail, but we aren't connecting anymore. I take o work or switch my hours around because I know that's what you do for your child. He never takes o work, yet he doesn't think twice about going golng with his boss like it's no big deal. What do you think I should do? „ Wisconsin Mommy DEAR MOMMY: You won't be able to achieve a more equal balance until you make your feelings known and discuss this. I'm sorry you didn't mention what kind of job your husband has, because it's an important omission. He may be doing everything he can for you and his daughter. A six-day-a-week schedule doesn't oer exibility. DEAR ABBY: I have a close friend with whom I often travel and attend events. She's a lovely person, but she has the odd habit of singing in public „ in gift shops, restaurants, or any public place where music is playing. I can't have the radio on in the car without her singing along. She has an OK voice, but her style is a bit operatic. How can I gently tell her that her spontaneous performances are inappropriate and excessive? „ Not Karaoke In The East DEAR NOT KARAOKE: I suspect your friend craves attention, which is why she does it. Pay her the compliment she's looking for by telling her how nice her voice is, but you would prefer she not sing when you're out in public together because you nd it embarrassing. Dear Readers: Do you worry about your credit card information when you SHOP ONLINE? Companies are making sure that security features are getting better. When placing an order on the computer or over the phone, in addition to your credit card number, you'll be asked for your credit card's CVV, or Card Verication Value. This is a threeor fourdigit code imprinted on the card, and it's used as an extra layer of security for you. The number is located either on the back of the card next to the signature strip, or on the front of the card. This feature was added to credit cards in the mid-1990s. It is to verify that you have the card in hand. Interestingly, a website that you shop frequently can store your credit card number for future purchases, but it won't store the CVV „ you'll have to provide it each time, and that's for your protection. „ HeloiseAntibiotics be f ore teeth cleaning is not recommended Husband's work-life isn't working out for busy mom A safe code for good creditHints from Heloise Dr. Roach Dear Abby

PAGE 32

Page 8 www.yoursun.com The Sun / Tuesday, March 6, 2018 Do you believe that you deserve to have fun? How you answer may have more to do with your generation than your personality. Whether you think fun is a birthright or a reward for work, without enjoyment youre not going to be at your best. Give yourself some fun during this transitional time of Venus and Mercury moving into Aries. ARIES (March 21-April 19). Focus on the issue at hand „ or better yet, make sure it is squarely in front of your face. Dont give yourself the option of procrastinating or doing nothing. TAURUS (April 20-May 20). This is a day when you will begin and end things well. Youll have a stellar sense of what to start and how. But more importantly, youll know how and when to conclude. GEMINI (May 21-June 21). Maybe youd rather chitchat for 15 minutes than embrace for ve seconds. Theres something so intimate about a hug that it can be a little unnerving at times. Go for the hug anyway. CANCER (June 22-July 22). Your creativity is owing strong. All your ideas are good, but theyre not all shareable. You dont want to overwhelm your audience. Stay on point. You dont want them to lose sight of the forest because one of the trees was so interesting. LEO (July 23-Aug. 22). Much of the day will be spent doing things that you used to do because you had to. The dierence is that now youre doing them because you can. Its an honor to be able to contribute. VIRGO (Aug. 23-Sept. 22). Your life is mundane exuberance today „ a riot of color „ all because you know where to look and how to look at it. Its not just about the visuals, either... all of your senses are tuned in and searching for the celebration of life. LIBRA (Sept. 23-Oct. 23). If you put up your shield against bad moods, youll also be blocking out the livelier parts of life. Much will depend on the range youre willing to accept. The pendulum swings as far north as it does south. SCORPIO (Oct. 24-Nov. 21). Think twice before trading your information for a prize today. Most transactions are harmless, but err on the safe side. An adage for the digital age: If something is free, that means you are the product. SAGITTARIUS (Nov. 22-Dec. 21). You have a knack for making the scene more vivid to those lucky enough to share it with you. Your secret: The layers of protection youve shed have allowed you to experience things more keenly. CAPRICORN (Dec. 22-Jan. 19). The richest one could be the one who has the most, or the one who needs the least. Either direction is acceptable. AQUARIUS (Jan. 20-Feb. 18). A lot of the conversation today is a competition. If you had to distil it to its essence, it would go something like this: Im the best.Ž No, Im the best.Ž PISCES (Feb. 19-March 20). To understand that money doesnt buy happiness doesnt necessarily make anyone happier with less money. Bottom line, you want more money, and you have your reasons. TODAYS BIRTHDAY (March 6). The next three weeks will bring exciting news, goodwill gestures and the completion of a task thats taken years to accomplish. A discovery will change your mind, and October brings a move. The best time to invest will be July and September. Leo and Virgo adore you. Your lucky numbers are: 9, 40, 20, 22 and 38. 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 33

The Sun /Tuesday, March 6, 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 34

Page 10 www.yoursun.com The Sun / Tuesday, March 6, 2018 NATION ALMANACToday is Tuesday, March 6, the 65th day of 2018. There are 300 days left in the year. Today in historyOn March 6, 1836 the Alamo in San Antonio, Texas, fell as Mexican forces led by General Antonio Lopez de Santa Anna stormed the fortress after a 13-day siege; the battle claimed the lives of all the Texan defenders, nearly 200 strong, including William Travis, James Bowie and Davy Crockett. On this dateIn 1475 Italian artist and poet Michelangelo was born in Caprese in the Republic of Florence. In 1853 Verdis opera La TraviataŽ premiered in Venice, Italy. In 1857 the U.S. Supreme Court, in Dred Scott v. Sandford, ruled 7-2 that Scott, a slave, was not an American citizen and therefore could not sue for his freedom in federal court. In 1944 U.S. heavy bombers staged the first full-scale American raid on Berlin during World War II. In 1983 in a case that drew much notoriety, a woman was gang-raped atop a pool table in a tavern in New Bedford, Massachusetts, called Big Dans; four men were later convicted of the attack. Todays birthdaysFormer FBI and CIA director William Webster is 94. Former Federal Reserve Chairman Alan Greenspan is 92. Dancer-actress Carmen de Lavallade is 87. Former Soviet cosmonaut Valentina Tereshkova is 81. Actress-writer Joanna Miles is 78. Actor Ben Murphy is 76. Opera singer Dame Kiri Te Kanawa is 74. Singer Mary Wilson (The Supremes) is 74. Rock musician Hugh Grundy (The Zombies) is 73. Rock singer-musician David Gilmour (Pink Floyd) is 72. Actress Anna Maria Horsford is 71. Actor-director Rob Reiner is 71. Singer Kiki Dee is 71. Fox News reporter John Stossel is 71. Composer-lyricist Stephen Schwartz is 70. Rock singer-musician Phil Alvin (The Blasters) is 65. Actor Tom Arnold is 59. Actor D.L. Hughley is 54. Actor Shuler Hensley is 51. Actress Connie Britton is 51. Actress Moira Kelly is 50. Actress Amy Pietz is 49. Rock musician Chris Broderick (Megadeth) is 48. Basketball Hall of Famer Shaquille ONeal is 46. Rock musician Chris Tomson (Vampire Weekend) is 34. Actor Eli Marienthal is 32. Actor Dillon Freasier is 22. Actress Savannah Stehlin is 22. Bible verse O that ye would altogether hold your peace! and it should be your wisdom.Ž „ Job 13:5. Many times saying nothing is about the smartest thing we can do. HAGERMAN, N.M. (AP) „ Something stinks in one southeastern New Mexico town and residents want police on the case. KRQE-TV in Albuquerque reports skunk smell is plaguing the town of Hagerman, New Mexico, thanks to a mild winter that is bringing out the smelling mammals early. Viola Badcock, the owner of Hagerman Township Animal Shelter, says the annoying animals are hanging in town and generally are not healthy. She says their stink appears to be a growing problem. Hagerman Police Patrolman Adam Chavez says officers are settling up traps around town and in nearby Lake Arthur and Dexter. Chavez says healthy skunks caught in traps will be relocated on the east side of town near a river.ODD NEWS Stink strait: New Mexico town battling growing skunk crisis LIST OF WINNERS FOR 90TH ACADEMY AWARDSList of winners for the 90th Academy Awards presented Sunday by the Academy of Motion Picture Arts and Sciences: € Best Picture: The Shape of WaterŽ € Actor: Gary Oldman, Darkest HourŽ € Actress: Frances McDormand, Three Billboards Outside Ebbing, MissouriŽ € Supporting Actor: Sam Rockwell, Three Billboards Outside Ebbing, MissouriŽ € Supporting Actress: Allison Janney, I, TonyaŽ € Directing: The Shape of Water,Ž Guillermo del Toro € Foreign Language Film: A Fantastic Woman,Ž Chile € Adapted Screenplay: Call Me by Your NameŽ € Original Screenplay: Get OutŽ € Production Design: The Shape of WaterŽ € Cinematography: Blade Runner 2049Ž € Sound Mixing: DunkirkŽ € Sound Editing: DunkirkŽ € Original Score: The Shape of Water,Ž Alexandre Desplat € Original Song: Remember MeŽ from CocoŽ € Documentary Feature: IcarusŽ € Documentary (short subject): Heaven Is a Traffic Jam on the 405Ž € Film Editing: DunkirkŽ € Makeup and Hairstyling: Darkest HourŽ € Animated Short Film: Dear BasketballŽ € Live Action Short Film: The Silent ChildŽ € Animated Feature Film: CocoŽ € Visual Effects: Blade Runner 2049Ž € Costume Design: Mark Bridges, Phantom ThreadŽ The man arrested for swiping Frances McDormands Oscar trophy paraded a golden statue around an Academy Awards after-party and emphatically boasted hed won the award himself. Claiming to be a music producer, Terry Bryant held the trophy up high at the Governors Ball as he “lmed a Facebook Live video and urged other partygoers to congratulate him. Lookit baby. My team got this tonight,Ž Bryant proclaims in the video, before kissing the statue. This is mine!Ž He then allowed a fellow attendee to touch the trophy before asking a bystander for the address to Jimmy Kimmels party. Later in the nearly three-minute video, Bryant tells a woman at the ball that he won the award for best producer.Ž Academy Awards baby for music,Ž he declares. You know what, I cant believe I got this. Cant believe it. For music.Ž Bryant, 47, was arrested for allegedly stealing McDormands trophy, which she earned after winning Best Actress for her performance in Three Billboards Outside Ebbing, Missouri.Ž The incident did occur,Ž Of“cer Rosario Herrera of the Los Angeles Police Department said. The person who was arrested goes by the name Terry Bryant. He was arrested for grand theft, a felony.Ž Bryant was taken into custody at 11:50 p.m. Sunday and booked a few hours later. He was still being held on $20,000 bail early Monday, jail records show. The award has since been returned to McDormand, her rep con“rmed to USA Today. Fran and Oscar are happily reunited and are enjoying an In-N-Out burger together,Ž her rep told the newspaper. McDormand, 60, had been seen crying outside of the Governors Ball before the award was returned, according to USA Today. Bryants social media pages are “lled with photos of him with celebrities „ including Beyonc, Rihanna, Stevie Wonder, DJ Khaled and Oscars host Jimmy Kimmel „ and him at exclusive events including the Oscars, the Golden Globes and multiple movie premieres. The theft was “rst reported by New York Times reporter Cara Buckley, who wrote in a tweet that a man had attempted to make off with McDormands gold statue but was stopped. Sunday nights award marked the second Best Actress win of McDormands career. The star also won the coveted honor for FargoŽ in 1996. McDormand gave a powerful speech after receiving the award Sunday, inviting every woman nominated for an Oscar to stand up while urging moviemakers to help them tell their stories.Man accused of stealing Frances McDormands Oscar statueBy NANCY DILLON and PETER SBLENDORIONEW YORK DAILY NEWS AP PHOTOFrances McDormand accepts the award for best performance by an actress in a leading role for Three Billboards Outside Ebbing, MissouriŽ at the Oscars on Sunday at the Dolby Theatre in Los Angeles. NORRISTOWN, Pa. „ Bill Cosby made his “rst court appearance of the #MeToo era on Monday as defense lawyers tried without success to get his sexual assault case thrown out, then turned their attention to blocking some of the 80-year-old comedians dozens of accusers from testifying at his looming retrial. Prosecutors are trying to persuade the judge to allow as many as 19 other women to take the stand, including model Janice Dickinson, as they attempt to show the comedian had a long history of drugging and attacking women. Theyre also trying to insulate Cosbys accuser, Andrea Constand, from what a prosecutor called inevitable attacksŽ on her credibility. Allowing other women to take the stand will show jurors that Cosby systematically engaged in a signature pattern of providing an intoxicant to his young female victim and then sexually assaulting her when she became incapacitated,Ž Assistant District Attorney Adrienne D. Jappe told the judge. Cosbys lawyers will address the issue in court Tuesday. Theyve argued in writing that some of the womens allegations date to the 1960s and are impossible to defend against, given that some witnesses are dead, memories are faded and evidence has been lost. Judge Steven ONeill said he would not rule on whether to allow the testimony by the end of the two-day hearing, calling it an extraordinarily weighty issueŽ that he needs time to review. The judge allowed just one other accuser to take the stand at Cosbys “rst trial last year, barring any mention of about 60 others who have come forward to accuse Cosby in recent years. The only other hint that jurors got of Cosbys past came from deposition excerpts from 2005 and 2006 in which the star admitted giving quaaludes to women he wanted to have sex with. Cosby, who entered the courtroom on the arm of his spokesman, has said his encounter with Constand was consensual. A jury deadlocked on the case last year, setting the stage for a retrial. Earlier Monday, Cosbys retooled defense team, led by former Michael Jackson lawyer Tom Mesereau, had argued that telephone records, travel itineraries and other evidence show the alleged assault couldnt have happened when Constand says it did and thus falls outside the statute of limitations. The defense disputed Constands testimony at last years trial that he assaulted her at his suburban Philadelphia home in January 2004, when she was a Temple University womens basketball executive and he was a powerful Temple trustee. Constand didnt give a speci“c date, but said the incident had to have happened prior to Jan. 20, when her cousin moved into her Philadelphia apartment. Cosbys lawyers told ONeill theyd found evidence that Cosby wasnt even in Pennsylvania during that time. Constand testi“ed she would have called Cosby to be let into his home, but his lawyers said her phone records dont re”ect such a call within her timeframe. The date is important because Cosby wasnt arrested until Dec. 30, 2015 „ meaning any assault prior to Dec. 30, 2003, would have fallen outside the 12-year statute of limitations. ONeill said hed leave that for the jury to decide, rejecting a defense motion to dismiss the charges. Jury selection is slated to begin March 29.Prosecutors push judge to let other Cosby accusers testifyBy MICHAEL R. SISAKASSOCIATED PRESS AP PHOTOBill Cosby arrives for a pretrial hearing in his sexual assault case at the Montgomery County Courthouse on Monday in Norristown, Pa. SAN FRANCISCO „ Claims that the active ingredient in the widely used weed killer Roundup can cause cancer have been evaluated by international agencies, U.S. and foreign regulators and the products manufacturer „ agribusiness giant Monsanto. Now, a federal judge in San Francisco is conducting his own review during an unusual set of court hearings that began Monday. It has big stakes for Monsanto and hundreds of farmers and others who have sued the company. U.S. District Judge Vince Chhabria will spend a week hearing from experts to help decide whether there is valid scienti“c evidence to support the lawsuits claim that exposure to Roundup can cause non-Hodgkins lymphoma. Chhabria is presiding over more than 300 lawsuits against Monsanto Co. by cancer victims and their families who say the company long knew about Roundups cancer risk but failed to warn them. The plaintiffs must “rst persuade Chhabria, however, that he should allow their epidemiologists and other doctors to testify to a jury that Roundup can cause cancer. Many regulators have rejected the link, and Monsanto vehemently denies it and says hundreds of studies have found glyphosate „ Roundups active ingredient „ is safe. The plantiffs “rst witness was Beate Ritz, an epidemiologist at the University of California, Los Angeles who studies the effects of pesticide exposure. She explained some of the studies she relied on for her conclusion that there is a higher risk of non-Hodgkins lymphoma for people exposed to glyphosate-based formulations. Chhabria will not determine if the cancer connection exists, but whether the claim has been tested, reviewed and published and is widely accepted in the scienti“c community. Its game over for the plaintiffs if they cant get over this hurdle,Ž said David Levine, an expert in federal court procedure at the University of California, Hastings College of the Law. Monsanto developed glyphosate in the 1970s, and the weed killer is now sold in more than 160 countries. Farmers in California use it on more than 200 types of crops. Homeowners use it to keep their lawns and gardens pristine. St. Louis-based Monsanto also sells seeds genetically modi“ed to produce crops that can tolerate being sprayed with glyphosate as the surrounding weeds die. But the herbicide came under increasing scrutiny after the International Agency for Research on Cancer, based in Lyon, France „ part of the World Health Organization „ classi“ed it as a probable human carcinogenŽ in 2015. A ”urry of lawsuits against Monsanto in federal and states courts followed, and California added glyphosate to its list of chemicals known to cause cancer. Christine Sheppard, among those suing Monsanto, said she sprayed Roundup for years to control weeds on her Hawaii coffee farm. In 2003, she was diagnosed with non-Hodgkins lymphoma and given six months to live. Now 68, she is in remission but experiences severe pain in her hands and legs from her cancer treatment and has a weak immune system. She believes Roundup is to blame. The thing that really gets to me right now is when I walk into Home Depot and places like that and see Roundup still for sale, still advertised as the best thing people can use,Ž said Sheppard, who now lives near San Diego. Monsanto has attacked the international research agencys opinion as an outlier. The U.S. Environmental Protection Agency says glyphosate is safe for humans when used in accordance with label directions. A draft report by the agency last year concluded the herbicide is not likely to be carcinogenic to humans. The report noted science reviews by numerous other countries as well as a 2017 National Institute of Health survey had reached the same conclusion.Cancer claim for Monsantos Roundup gets judges scrutinyBy SUDHIN THANAWALAASSOCIATED PRESS

PAGE 35

UNANIMOUS NO. 1The Virginia Cavaliers earned all 65 “ rst-place votes in Mondays AP poll after “ nishing four games ahead of the “ eld in the Atlantic Coast Conference regular-season race. Page 4 Tuesday, March 6, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsINDEX | Lottery 2 | Auto Racing 3 | College Basketball 4 | Scoreboard 5 | Baseball 6 By BRYAN LEVINESports WriterPORT CHARLOTTE „ Its not unusual in high school baseball for a teams best pitcher to also be the best hitter. But Brendan McKay is not usual. While most players are forced to choose between pitching and hitting, McKay, the Tampa Bay Rays No. 1 draft pick in 2017, has excelled at both all the way up to the pro level. Later on in high school, a lot of schools were giving me the opportunity if I were to go to their school theyd let me do bothŽ McKay said of the first time he realized he was a special two-way talent, Monday afternoon at Charlotte Sports Park on an off day for the Rays. At that point, they have to have a lot of trust in your abilities on both sides of the ball at that point.Ž The first baseman and left-handed pitcher chose the University of Louisville and he rewarded them with an incredibly-storied collegiate career. McKay racked up the accolades in his three seasons at Louisville where he had a career .328 average with 26 home runs, 132 RBI and 48 doubles to go with his 2.23 ERA in 54 appearances and 391 strikeouts over 315.1 innings pitched. He was the consensus 2017 national player of the year, a three-time winner of the John Olerud twoway player of the year, a three-time first team all-american by three different organizations and was the ACC players of the year in 2017.MLB: RaysMeet Rays prospect Brendan McKayAP FILE PHOTOLouisvilles Brendan McKay bats during the teams 2017 NCAA college baseball tournament super regional game against Kentucky in Louisville, Ky. SEE RAYS, 6 Associated PressPORT CHARLOTTE „ The Tampa Bay Rays have traded infielder Ryan Schimpf to the Atlanta Braves in for a player to be named or cash. The Rays announced the deal Monday, two days after Schimpf was designated for assignment to clear room on the 40-man roster for free agent outfielder Carlos Gomez, who signed a $4 million, one-year contract. The 29-year-old Schimpf began last season as San Diegos starting third baseman and batted .158 with 14 homers and 25 RBIs in 53 games. The Rays acquired him in December for a minor league prospect.MLB: RaysRays trade in“ elder Schimpf to BravesBy STEVEN WINEAssociated PressCORAL GABLES „ The exciting but erratic Miami Hurricanes finally found something they do consistently well: win close games. Coach Jim Larranagas young, No. 24-ranked Hurricanes have strung together four consecutive victories by a total of eight points, all decided on the final possession, to earn the No. 3 seeding in this weeks Atlantic Coast Conference Tournament in New York. Call them the Cardiac Canes. We joke around in the locker room: We keep it interesting for the fans just to keep them anxious and nervous,Ž guard Dejan Vasiljevic said. Poise down the stretch is an emphasis „ being COLLEGE BASKETBALL: MiamiCardiac Hurricanes take 4-game winning streak into ACC tourneyAP PHOTOMiamis JaQuan Newton (0) shoots the game-winning shot as time expires while North Carolinas Joel Berry II (2) defends during a game in Chapel Hill, N.C. Miami won 91-88. Schimpf SEE MIAMI, 4AP FILE PHOTOBill Haas hits from the sand during the final round of the Dean & DeLuca Invitational golf tournament at Colonial Country Club in Fort Worth, Texas. Haas returns to golf this week for the first time since he was the passenger in a car accident that killed the driver in Los Angeles. By DOUG FERGUSONAssociated PressBill Haas returns to golf this week knowing the Valspar Championship will be unlike any of the previous 347 times he has played on the PGA Tour. The deep bruise on his left leg and the soreness in his right ankle have subsided. Still tender are memories of a friend, Mark Gibello, who was killed Feb. 13 on a winding road outside Riviera Country Club in Los Angeles when his Ferrari clipped another car and slammed into a pole. Haas was the passenger. Theres not many templates to go by on something like this,Ž Haas said in his first interview since the accident. I was in a state of shock, disbelief. It was a tragic event, traumatic. Im still unsure how to handle it. I keep going back to focusing on the Gibello family.Ž He described the Gibellos as mutual friends he planned to stay with during the Genesis Open. Haas and Gibello played golf the previous weekend at Los Angeles Country Club, where Gibello was a member and played a role in the club hosting the Walker Cup last year. Gibello was a close friend of Bill Harmon, the swing coach who works with Haas. It didnt take me long to realize how much his family loved him, how nice he was to me and my family,Ž Haas said. His wife, Julie, has kept in touch with Gibellos wife. The funeral service in Santa Monica, California, was Friday, the same day the final field was set for the Valspar Championship in Florida. Tiger Woods is playing for the first time. So is Rory McIlroy. That figures to deflect plenty of attention from Haas trying to get back to work.GOLF: Bill HaasShaken, grieving Haas back at golf after friends death SEE HAAS, 3AP PHOTOSFlorida head coach Mike White yells to his players in the first half of a game against Vanderbilt in Nashville, Tenn. By MARK LONGAssociated PressGAINESVILLE „ Florida coach Mike White has a forbidden phrase for his staff, a rule implemented just a few weeks ago. No one is allowed to say PK80Ž in front of the team. The late-November tournament in Portland, Oregon, the Phil Knight Invitational, a 16-team tourney that celebrated the Nike co-founders 80th birthday is banned in scouting breakdowns, video sessions and practices. Its the coaching equivalent of a backcourt turnover that leads to an easy basket.COLLEGE BASKETBALL: FloridaTIMELY TURNAROUNDAfter 11 losses, No. 23 Gators “ nd way before postseasonFlorida guard Egor Koulechov (4) dribbles the ball against Kentucky guard Quade Green (0) during the second half Saturday in Gainesville. SEE FLORIDA, 4

PAGE 36

Associated PressUNCASVILLE, Conn. „ Azura Stevens scored 21 points and pulled down 13 rebounds to lead topranked UConn to a 75-21 rout of Cincinnati in the semifinals of the American Athletic Conference Tournament on Monday night. Napheesa Collier added 13 points for the Huskies (31-0), who have now won 100 games against AAC opponents without a loss since the league began play in 2013. UConn led from the start and used a 38-0 run that stretched from the first q uarter into the third to put the game away. Andeija Puckett had five points for Cincinnati, which fell to 19-12. The Huskies played without All-American forward Gabby Williams, who tweaked a longstanding hip injury in the Huskies quarterfinal win over Tulane. They didnt need her. No. 19 SOUTH FLORIDA 74, UCF 59: Kitija Laksa scored 20 points and Laura Ferreira added 17 to lead South Florida to a win over rival UCF in the semi“ nals of the American Athletic Conference Tournament. Maria Jespersen chipped in with 12 for the Bulls (26-6), who advanced to the conference “ nal for the fourth straight season. Their three previous trips have ended in losses to UConn, which the the Bulls will face in the “ nals. Zakiya Saunders had 20 points to lead UCF (21-10). No. 22 GREEN BAY 66, YOUNGSTOWN STATE 45: Jessica Lindstrom scored 17 points and set a program Division I record with 1,000 career rebounds and Green Bay reached the Horizon League championship game for the eighth-straight season with a victory over Youngstown State. Youngstown State led by two points at the break but Karly Murphy scored six straight points to cap a second-half opening 8-0 run for Green Bay. After YSU scored its “ rst basket of the second half at the 3:31 mark, Lindstrom opened and closed a 13-2 run with 3-pointers to make it 47-33 entering the fourth quarter. A 7-0 run to start the “ nal frame made it a 21-point lead. Allie Leclaire added 16 points, Jen Wellnitz, the leagues defensive player of the year, chipped in a season-high 14 points for top-seeded Green Bay (28-3). Sarah Cash led No. 5 seed Youngstown State (16-15) with 12 points to become YSUs 20th member of the 1,000-point club. Page 2 SP www.yoursun.com Tuesday, March 6, 2018 / The SunFlorida Lottery www.flalottery.comPICK 2Mar. 5N ..............................3-8 Mar. 5D ..............................7-0 Mar. 4N ..............................9-0 Mar. 4D ..............................8-8 Mar. 3N ..............................5-5 Mar. 3D ..............................1-2 D-Day, N-NightPICK 3Mar. 5N ..........................5-4-5 Mar. 5D ..........................8-7-4 Mar. 4N ..........................9-7-0 Mar. 4D ..........................2-1-7 Mar. 3N ..........................1-6-3 Mar. 3D ..........................5-3-7 D-Day, N-NightPICK 4Mar. 5N .......................9-9-7-0 Mar. 5D .......................7-5-3-8 Mar. 4N .......................5-6-1-3 Mar. 4D .......................4-1-0-8 Mar. 3N .......................5-7-5-7 Mar. 3D .......................6-2-9-0 D-Day, N-NightPICK 5Mar. 5N ....................9-1-9-3-8 Mar. 5D ....................6-4-2-1-0 Mar. 4N ....................4-4-8-9-2 Mar. 4D ....................4-2-8-9-3 Mar. 3N ....................9-5-0-9-3 Mar. 3D ....................9-6-7-5-6 D-Day, N-NightFANTASY 5Mar. 5 ............................ LATE Mar. 4 .............. 4-12-16-26-36 Mar. 3 ............ 12-20-22-34-35 € € € PAYOFF FOR Mar. 4 1.5-digit winners $195,122.99 289...4-digit winners $108.50 8,433...3-digit winners $10.00CASH FOR LIFEMar. 5 .............. 1-47-52-54-58 Cash Ball ............................. 2 Mar. 1 ...................5-6-7-12-36 Cash Ball ............................. 2 € € € PAYOFF FOR Mar. 5 0......5-of-5 CB ......$1,000/Day 0......5-of-5.........$1,000/Week 4......4-of-5 CB ..............$2,500 8......4-of-5.......................$500LUCKY MONEYMar. 2 ................... 2-13-26-47 Lucky Ball ............................ 3 Feb. 27 .................. 3-20-34-38 Lucky Ball ............................ 9 € € € PAYOFF FOR Mar. 2 0........4-of-4 LB ........$650,000 5........4-of-4.............$1,084.00 42......3-of-4 LB ..........$282.50 544....3-of-4 ..................$64.00LOTTOMar. 3 ......... 1-16-18-32-40-48 Feb. 28 ........... 1-7-9-10-21-48 € € € PAYOFF FOR Mar. 3 0...6-digit winners $5 million 26...5-digit winners $4,008.00 1,335...4-digit winners $60.50POWERBALLMar. 3 ............ 13-17-25-36-40 Powerball ............................ 5 Feb. 28 ........... 12-30-59-65-69 Powerball .......................... 16 € € € PAYOFF FOR Mar. 3 0.....5 of 5 + PB ..$321 Million 0.....5 of 5 ...............$1 million 6.....4 of 5 + PB ..........$50,000 72...4 of 5 ........................$100 ESTIMATED JACKPOT $348 millionMEGA MILLIONSMar. 2 ............ 24-28-42-60-64 Mega Ball ............................ 8 Feb. 27 ........... 10-17-21-38-43 Mega Ball .......................... 23 € € € PAYOFF FOR Mar. 2 0...5 of 5 + MB ...$243 Million 0...5 of 5 .................$1 Million 2.....4 of 5 + MB .........$10,000 14...4 of 5 ........................$500 ESTIMATED JACKPOT $265 million (All times Eastern) Schedule subject to change and/or blackouts COLLEGE BASKETBALL Noon ESPN2 „ ACC Tournament, “ rst round, at Brooklyn, N.Y. 2 p.m. ESPN2 „ ACC Tournament, “ rst round, team TBA vs. Pittsburgh, at Brooklyn, N.Y. 7 p.m. CBSSN „ CAA Tournament, “ nal, at North Charleston, S.C. ESPN „ Horizon League Tournament, “ nal, at Detroit ESPN2 „ Northeast Conference Tournament, “ nal, at higher-seeded school ESPNU „ ACC Tournament, “ rst round, at Brooklyn, N.Y. 9 p.m. ESPN „ West Coast Tournament, “ nal, at Las Vegas ESPN2 „ Summit League Tournament, “ nal, at Sioux Falls, S.D. MLB BASEBALL 1 p.m. MLB „ Spring training, Houston (ss) vs. N.Y. Mets, at Port St. Lucie, Fla. 8:30 p.m. MLB „ Spring training, Colorado vs. Seattle, at Peoria, Ariz. NBA BASKETBALL 8 p.m. TNT „ Houston at Oklahoma City 10:30 p.m. TNT „ New Orleans at L.A. Clippers NHL HOCKEY 7 p.m. NBCSN „ Detroit at Boston 10 p.m. NBCSN „ Washington at Anaheim SOCCER 2:30 p.m. FS1 „ UEFA Champions League, Round of 16, 2nd Leg, Paris Saint-Germain vs. Real Madrid FS2 „ UEFA Champions League, Round of 16, 2nd Leg, Liverpool vs. Porto WOMENS COLLEGE BASKETBALL Noon ESPNU „ Horizon League Tournament, “ nal, at Detroit 2 p.m. ESPNU „ Summit League Tournament, “ nal, at Sioux Falls, S.D. 4 p.m. ESPNU „ West Coast Tournament, “ nal, at Las Vegas 5 p.m. ESPN2 „ AAC Tournament, “ nal, at Uncasville, Conn. 7 p.m. FS1 „ Big East Tournament, “ nal, at Chicago SPORTS ON TV Associated PressLeBron James scored 31 points before taking a seat on the bench, Larry Nance Jr. reached career highs with 22 points and 15 rebounds in his first start for Cleveland, and the Cavaliers closed a disappointing five-game homestand on a positive note with a 112-90 win Monday night over the Detroit Pistons, who havent won on the road in nearly two months. With Cleveland missing three big men „ All-Star Kevin Love, Tristan Thompson and Jeff Green „ because of injuries, the Cavs needed someone to step up and Nance came through. Wearing the same No. 22 his father had retired by Cleveland, the 25-yearold Nance had the best game of his young career. James was his usual brilliant self, making 5 of 7 3-pointers and adding seven rebounds and seven assists. With the Cavs comfortably ahead, James sat the entire fourth quarter, a rarity in this odd season. Blake Griffin scored 25 to lead Detroit, which has lost nine straight away from home. The Pistons havent won on the road since Jan. 10. Andre Drummond scored 15 but didnt reach double-digit rebounds for the first time in 19 games. Clevelands frontcourt injuries forced Cavs coach Tyronn Lue to change his starting lineup yet again. Lue moved Nance into Thompsons spot and started Rodney Hood over rookie Cedi Osman, whose energy had given Clevelands first unit a needed lift.PACERS 92, BUCKS 89: Bojan Bogdanovic tied his season high with 29 points and grabbed a key jump ball late to lift the Indiana Pacers over the Milwaukee Bucks. Milwaukees Khris Middleton stole Victor Oladipos pass with 10 seconds left and Indiana leading 90-89. He rushed to the basket, but Cory Joseph chased him down and got a hand on the basketball before Middleton could attempt a shot. The ball rolled out of bounds, and referees called a jump ball after video replay. Bogdanovic came down with the tip off the jump ball and added a pair of free throws with six seconds left. Thaddeus Young had 10 points and seven rebounds, and Oladipo “ nished with 14 points, “ ve assists and “ ve rebounds along with 10 turnovers. After Bogdanovics free throws, Milwaukee had a chance to tie it, but Giannis Antetokounmpos 3-pointer from the wing hit the front of the rim as time expired. HEAT 125, SUNS 103: Hassan Whiteside had 24 points and 14 rebounds, Goran Dragic scored 17 and the Miami Heat moved into the No. 7 spot in the Eastern Conference by topping the Phoenix Suns. Whiteside had his highest-scoring game since Jan. 29, making 10 of his 13 shots. He averaged only 12.2 points on 48-percent shooting in his most recent 12 games. Kelly Olynyk scored 15 points for the Heat, who gave four of their starters „ Whiteside included „ the entire fourth quarter of f and beat the Suns for the 18th time in their last 20 meetings. Dwyane Wade, Josh Richardson, Justise Winslow and Luke Babbitt each had 12 for the Heat, which had seven players in double “ gures.NBA ROUNDUP LeBron, Nance power Cavaliers past PistonsAssociated PressJustin Schultz took a pass from Phil Kessel and buried it in the wide-open net 2:36 into overtime to give the Pittsburgh Penguins a 4-3 win over the Calgary Flames on Monday night. Tristan Jarry made several key stops for the Penguins early in the extra period, and Schultzs fourth goal of the season helped Pittsburgh improve to 10-1 in overtime at home this season. Evgeni Malkin scored his 37th goal for the Penguins and added an assist. Kris Letang and Chad Ruhwedel also scored for Pittsburgh. Jarry finished with 35 saves as the Penguins pulled within one point of Washington for first in the crowded Metropolitan Division. Mark Giordano, Mikael Backlund and Troy Brouwer scored for the Flames, who outplayed the twotime defending Stanley Cup champions for long stretches before dropping their fourth straight. Jon Gillies stopped 28 shots but had no chance when Kessel slid a cross-ice pass to a wide-open Schultz. The Penguins had dropped five straight to the Flames, including a 2-1 overtime loss in Calgary in November. They Penguins have turned it around in the interim and wasted little time sprinting to a 2-0 lead. Ruhwedel collected his first goal since Dec. 18 on a knuckler from the point 2:10 into the game, and Malkin doubled Pittsburghs advantage 55 seconds later when teammate Bryan Rust forced a turnover by Gillies behind the Calgary net. Malkin collected the puck and flipped it across the goal line before Gillies could scramble back into position. The Flames, in the middle of their own fight to stay in the Western Conference playoff mix, responded immediately. Giordano took advantage of extended zone time by sending a puck through traffic by Jarry 6:14 into the first, and Backlunds 13th of the season came at the end of a gorgeous sequence in which he deked Penguins star defenseman Kris Letang and walked to the net before flipping a backhand by the sprawled Jarry. Letang atoned eventually with a wrist shot off the rush from the right circle that ripped over Gillies right shoulder with 2:59 left in regulation. Calgary responded again, with T.J. Brodie slipping a pass between Ruhwedels legs to Brouwers awaiting stick. Brouwer had no trouble sending it by Jarry to tie it with 2 seconds left in the period.NHL ROUNDUPJustin Schultzs overtime goal lifts Penguins over FlamesAP PHOTOPittsburgh Penguins Justin Schultz (4) makes the winning goal in the overtime period of an NHL game past Calgary Flames goaltender Jon Gillies (32) with Mikael Backlund (11) defending Monday in Pittsburgh. AP PHOTOCleveland Cavaliers LeBron James, right, drives against Detroit Pistons Blake Griffin in the first half Monday in Cleveland. AP PHOTOConnecticuts Azura Stevens, right, is hit by Cincinnatis Shanice Johnson while driving to the basket during the first half of a gam e in the American Athletic Conference tournament semifinals at Mohegan Sun Arena Monday in Uncasville, Conn. WOMENS COLLEGE BASKETBALL ROUNDUP Stevens leads top-ranked UConn to a 75-21 rout of Cincinnati

PAGE 37

By JENNA FRYERAssociated PressKevin Harvick once lay in wait for Greg Biffle on the pit road wall at Bristol Motor Speedway. Harvick was angry „ he always seemed to be angry in the early days of his NASCAR career „ and he was going to make sure Biffle knew it the moment the race was over. How did Harvick send his message? He literally hurdled over Biffles car into a scrum and lunged at Biffles throat. The Biffle incident back in 2002 would most certainly be on Harvicks highlight reel. In his first two years in Cup, Harvick became the first driver to be parkedŽ by NASCAR for aggressive driving and he once tried to fight Ricky Rudd, usually considered a losing proposition. Harvicks nickname has always been HappyŽ and he was anything but in those early days. He said after the 2002 parking „ for intentionally wrecking Coy Gibbs in a Truck Series race at Martinsville and generally being a thorn in NASCARs side „ that it was the wakeup call the 25-year-old needed. I havent been racing since I was 5 years old and made it this far in my career to throw it all away now,Ž Harvick said then. Having to miss the race in Martinsville definitely got my attention.Ž OK, so it hasnt been exactly smooth sailing since that wakeup call. But here Harvick is now, 100 NASCAR national wins later, and one of the most consistent drivers of his era. Harvick doesnt have the statistics to show just how exceptional a race car driver he is in part because he came along at the same time as another Californian. Jimmie Johnson, with a laid-back Southern California persona, debuted a year after Harvick and has collected seven championships along the way. Harvick has so far managed just one championship. But hes a Daytona 500 winner, a two-time Coca-Cola 600 winner, a Southern 500 winner and a Brickyard 400 winner. Thats a Hall of Fame career right there, and one many might not have seen coming when he was thrust into a miserable situation at what should have been the best time of his life. Harvick was on schedule to drive a Cup car for Richard Childress in 2002, but when Dale Earnhardt was killed on the final lap of the 2001 Daytona 500, that plan was scrapped. Harvick got Earnhardts ride the next week, went forward with his scheduled Las Vegas wedding the week after that, and won his first Cup race the week after that. It was a whirlwind three weeks for the 24-year-old from Bakersfield, California, and when he had to time to take a breath, there was a lot going on. Maybe thats why he snapped so easily back then. And although some of that went away, he never really changed who he was. Harvick continued to stir the pot in the garage, spoke his mind even when he didnt have anything nice to say, and never lacked for confidence. It was just over three years ago when Harvick, locked into the championship battle, shoved Brad Keselowski from behind to trigger a melee between Keselowski and Jeff Gordon. The Sun / Tuesday, March 6, 2018 www.yoursun.com SP Page 3 AP PHOTOKevin Harvick hoists the trophy with his team after winning Sunday in Las Vegas. COMMENTARY: NASCARHarvick takes bumpy road to 100 victories The 35-year-old Haas returns with a greater appreciation of life and a level of support he never realized he had. His golf bag remained in the Riviera locker room for the rest of the Genesis Open until it was shipped home to him in South Carolina. Haas hasnt practiced much. He played golf Sunday in Greenville and planned to leave Monday night for the Valspar Championship in Palm Harbor, Florida. The amount of love and support and outreach I got from my peers and friends has been amazing,Ž he said. At the same time, a friend of mine is not here anymore. ... Theres just no real way to explain life, why it happens and how it happens. You cant take tomorrow for granted. You have to enjoy today and prepare for tomorrow. All that said, I still feel like I have to go compete. I cant just say golf doesnt matter. Thats what I do. I think thats what Mark would want. He was a golf fan. He loved golf. He would want me to care about how I play.ŽHAASFrom Page 1By DOUG FERGUSONAssociated PressMEXICO CITY „ Phil Mickelson knew this was coming, even when he had so little to show for it. Mickelson had gone 101 tournaments around the world since he last won at Muirfield in the 2013 British Open, which moved him to No. 2 in the world and gave him the third leg of the career Grand Slam. In more than two decades on the PGA Tour, he had gone only two seasons without winning. And then it was up to four straight years and counting. There was more frustration than self-doubt. And with Mickelson, even at age 47, there was never a loss of confidence. I knew that wasnt going to be my last one, no,Ž he said Sunday. And this isnt either.Ž The most recent one came in the high altitude of the Mexico Championship, and it was another pulsating performance, as often is the case with Mickelson. Five birdies in the opening 10 holes gave him the lead. Right when he was on the verge of taking control, he went for the green on the par-5 11th hole only for the shot to carom off a tree and into the bushes near the edge of Chapultepec Golf Club. Deep in the bushes, he blasted out and hit the crowd. He wound up making bogey. Then came another wild drive that bounced along the cart path, forcing him to scramble for par. Three groups ahead of him, Justin Thomas delivered the shot of the tournament. Eleven shots behind going into the weekend and suddenly tied for the lead, Thomas holed out from 119 yards on the final hole for eagle to cap off a 62-64 weekend as he went for his second straight victory.GOLF: Mexico ChampionshipPhil Mickelson a winner again and wants moreAP PHOTOPhil Mickelson, of the U.S., tees off on the 2nd hole during the final round of the Mexico Championship Sunday at Chapultepec Golf Club in Mexico City.

PAGE 38

Page 4 SP www.yoursun.com Tuesday, March 6, 2018 / The SunWOMENS COLLEGE BASKETBALL: AP PollBy AARON BEARDAssociated PressRALEIGH, N.C. „ Virginia is now the unquestioned No. 1 in the AP Top 25. The Cavaliers earned all 65 first-place votes in Mondays poll after finishing four games ahead of the field in the Atlantic Coast Conference regular-season race. This was Virginias fourth straight week at No. 1, with the Cavaliers acquiring more first-place votes each time until claiming them all this week. Virginia joined fellow ACC team Duke as teams to be unanimous No. 1 in the AP Top 25 this season. Pretty good for a team that was picked to finish sixth in the ACC during the preseason. The Cavaliers (28-2, 17-1 ACC) open ACC Tournament play in Thursdays quarterfinals in Brooklyn with a chance to sweep the league regular-season and tournament titles for the second time in five seasons. Now you are in oneand-done tournament play „ the ACC Tournament and the NCAA Tournament,Ž coach Tony Bennett said after Saturdays win against Notre Dame. You continue on, but you understand that it is quality play,Ž he said. You do not change who you are, but you know that if you drop one, you are out.ŽBIG EAST SHUFFLEWith Michigan States stumble in the Big Ten Tournament, it looked like Xavier was set to move up a spot to No. 2 behind Virginia after winning the Big East regular-season race outright. Instead, Villanova „ which beat the Musketeers this season by 24 and 16 points but finished a game back in the Big East standings „ hopped over Xavier from No. 4 while Xavier remained third.TOP-10 CHANGESMichigan State fell to fourth, followed by Duke, Gonzaga and Michigan „ which jumped eight spots to No. 7 after beating the Spartans and Purdue to win a second straight Big Ten Tournament title The Wolverines have won nine straight games and own their highest AP Top 25 ranking since hitting No. 7 in the final poll of the 2013-14 season.TOP RISERSThe Wolve rines had the biggest climb of the week by far, with most rising teams inching up a spot or two. No. 15 Arizona „ which won the Pac-12 regular-season title outright „ and No. 21 Houston had the second-biggest climbs with each rising four spots.LONGEST SLIDESThe weeks biggest fall belonged to Rhode Island. The Rams fell eight spots to No. 25 after a 30-point home loss to St. Josephs followed by a loss at Davidson in which they allowed a 9-0 game-closing run. No. 17 Ohio State fell four spots after an early loss at the Big Ten Tournament, while No. 9 Kansas and No. 12 North Carolina „ which lost on a buzzer-beating 3-pointer at home to Miami and then at rival Duke „ each fell three spots.NEWCOMERSThe two newcomers to the poll, Florida and Miami, have been ranked multiple times this season. The 23rd-ranked Gators were No. 8 in the preseason and hit No. 5 in early December, then fell out two weeks later, re-entered for two weeks in January and then slid back out. Its been a similar wild ride for the 24thranked Hurricanes. They started the year at No. 13 and peaked at No. 6 in December, though they slid out by January, re-entered for a week in February and then fell out again.SLIDING OUTKentucky and Middle Tennessee fell out of the poll, and that continued the Wildcats unusually volatile poll standing this season. Kentucky, who sat at 23rd last week, was No. 5 in the preseason poll before falling out for the first time in roughly four years in January. But after Saturdays loss at Florida the Wildcats fell out for the third time this season. The Blue Raiders entered the poll for the first time in their history on Feb. 19, but fell out from No. 24 after losing their regular-season finale at home to Marshall on Saturday.COLLEGE BASKETBALL: AP PollVirginia is unanimous No. 1; Michigan up to 7thAP PHOTOVirginia head coach Tony Bennett, right, applauds his team as they celebrate their 62-57 win over Notre Dame Saturday in Charlottesville, Va. AP PHOTOConnecticut head coach Geno Auriemma and associate head coach Chris Dailey look at an official during the American Athletic Conference tournament quarterfinals Sunday in Uncasville, Conn. Associated PressNEW YORK „ UConn extends its run at No. 1 in The Associated Press womens basketball poll. The Huskies (30-0) have been the unanimous top choice all season from the 32-member media panel. They are in the semifinals of the American Athletic Conference tournament Monday night. The Huskies are 99-0 against AAC opponents since the formation of the conference, 86-0 in regular-season games and 13-0 in the conference tournaments. Baylor moved up to second and Louisville third after then-No. 2 Mississippi State lost to South Carolina in the SEC title game. The Bulldogs slipped to fourth. Notre Dame was fifth. Oregon, South Carolina, Texas, UCLA and Ohio State round out the top 10. Most of the major conferences finished their tournaments this weekend with just the Big 12 title game Monday night featuring Baylor and Texas.UConn still top team in AP womens poll All the noise that our guys hear is, Well, you guys were so good then,Ž White said, referring to the lateNovember tournament in Portland, Oregon, that helped vault the Gators to No. 5 in The Associated Press college basketball poll. We were horrific defensively. We were playing really, really fast and we were getting open looks, and thats before people started grinding that thing out against us. We looked a little bit different. All the reminders that our guys get, all the exterior noise about, PK80 this, PK80 that, I didnt think it was healthy for our guys to continue to hear that. Lets just focus on today. Lets focus on getting better.Ž Whites new directive coincided with the start of a significant turnaround for the 23rdranked Gators (20-11, 11-7 Southeastern Conference), who are back in the poll after winning three in a row. Florida is playing its best basketball of the season heading into the SEC Tournament in St. Louis. Whites team beat then-No. 12 Auburn thumped Alabama on the road and handled thenNo. 23 Kentucky in the regular-season finale. Those victories helped the Gators earn the No. 3 seed in the 14-team tournament. Florida will play Arkansas, South Carolina or Mississippi in the quarterfinals Friday night. Weve just got to stay in this groove, said guard Jalen Hudson, who was named co-SEC player of the week Monday. Weve got a good thing going.Ž Just in time for postseason play, too. Great timing,Ž Hudson added. Couldnt have been better.Ž The Gators thought they had it all figured out in Portland. They scored 108 and 111 on consecutive nights in wins against Stanford and Gonzaga, respectively, and then had a 17-point lead against then-No. 1 Duke in the second of two title g ames durin g the PK80 tournament. Florida blew that big lead to the Blue Devils, but still rose in the rankings. White cautioned anyone who would listen that his team wasnt playing the kind of defense needed to sustain success and overcome a poor shooting performance. It came to light the next week when the Gators lost consecutive home games to Florida State and Loyola Chicago. That started an upand-down trend for a team that featured several newcomers, led by Hudson and fellow guard Egor Koulechov. Florida reached a low point last month when it dropped six of eight in league play. One positive was noticeable during the slump: The Gators were considerably better on the defensive end. They finished with secondbest defensive efficiency rating in SEC play. That combined with an offensive resurgence „ Florida has made 30 3-pointers in the last three games „ has the team peaking at the right time. We finally found our roles and embraced them,Ž senior point guard Chris Chiozza said. Were just doing a good job of playing harder than we were and playing defense the whole game. If we cant score, were not going to let the other team score either.ŽFLORIDAFrom Page 1able to make big shots and big plays and be calm. Our team has showed a lot of heart.Ž The margins of victory in the past two weeks have been three points, one, three and one. With four wins in a row by less than four points, the Hurricanes (22-8, 11-7 ACC) tied a 61-year-old league record, and its a first for the school. Last week Miami won 91-88 at then-No. 9 North Carolina on JaQuan Newtons desperation buzzer-beater from near midcourt, and beat Virginia Tech 69-68 when Chris Lykes sank the front end of a one and one with three seconds to go. The last ACC team to win four in a row by less than four points was Duke in 1984. Larranaga, in his 46th year of coaching, said he has never experienced such a run. Confidence is a huge part of success „ believing in yourself,Ž he said. Our guys have developed a lot of confidence in themselves and their teammates.Ž The succession of heart-stoppers comes at the end of a rollercoaster regular season. The Hurricanes climbed to sixth in the rankings before Christmas but fell out of the Top 25 after losing four times in a seven-game stretch. Perimeter shooting, free throws, rebounding, turnovers and offensive execution against the zone have all been issues. Miami lost twice at home in February, and was beaten by three teams that finished in the ACCs second division. The Hurricanes had to adjust to the loss of star guard Bruce Brown Jr., sidelined by a foot injury since late January. But theyve now won seven of 10 without Brown, who could receive medical clearance next week to return. Weve missed him,Ž Larranaga said. But it gave other players an opportunity to step up.Ž That includes freshman guard Lonnie Walker IV, projected as a possible NBA lottery pick in June. He has averaged 15.1 points over the past 15 games, including several memorable baskets at crunch time.MIAMIFrom Page 1 By RALPH D. RUSSOAssociated PressNEW YORK „ Veteran play-by-play announcer Verne Lundquist will not be calling NCAA Tournament basketball games this year. CBS and Turner Sports announced the commentator teams Monday for the mens basketball tournament, which starts next week. Jim Nantz, Bill Raftery and Grant Hill will continue to announce the Final Four and championship game. Those games, along with the tournament selection show on Sunday, will be televised on TBS. Lundquist, 77, has been calling tournament games for CBS since 1998. He stopped calling the Southeastern Conference football game of the week on CBS after the 2016 season, but still did the NCAA Tournament and Masters golf in 2017. CBS spokeswoman Jennifer Sabatelle said Lundquist had back surgery last fall and decided to step away from doing this years tournament.COLLEGE BASKETBALL: BroadcastingLundquist, 77, steps away from calling NCAA tourney games AP PHOTOFlorida guard Chris Chiozza (11) acknowledges the c rowd as he leaves the game in the final minute of a game against Kentucky Saturday in Gainesville.

PAGE 39

The Sun / Tuesday, March 6, 2018 www.yoursun.com SP Page 5SCOREBOARD PRO BASKETBALLNBAAll times EasternEASTERN CONFERENCEAtlantic Division W L PCT. GB Toronto 45 17 .726 „ Boston 44 20 .688 2 Philadelphia 34 28 .548 11 New York 24 40 .375 22 Brooklyn 20 44 .313 26 Southeast Division W L PCT. GB Washington 36 28 .563 „ Miami 34 30 .531 2 Charlotte 28 36 .438 8 Orlando 20 43 .317 15 Atlanta 20 44 .313 16 Central Division W L PCT. GB Cleveland 37 26 .587 „ Indiana 37 27 .578 Milwaukee 34 30 .531 3 Detroit 29 35 .453 8 Chicago 21 41 .339 15 WESTERN CONFERENCE Southwest Division W L PCT. GB Houston 49 13 .790 „ New Orleans 36 26 .581 13 San Antonio 36 27 .571 13 Dallas 19 45 .297 31 Memphis 18 44 .290 31 Northwest Division W L PCT. GB Portland 37 26 .587 „ Minnesota 38 28 .576 Oklahoma City 37 28 .569 1 Denver 35 28 .556 2 Utah 33 30 .524 4 Paci“ c Division W L PCT. GBGolden State 49 14 .778 „ L.A. Clippers 34 28 .548 14 L.A. Lakers 28 34 .452 20 Sacramento 20 44 .313 29 Phoenix 19 47 .288 31Saturdays GamesOrlando 107, Memphis 100 Denver 126, Cleveland 117 Miami 105, Detroit 96 Houston 123, Boston 120 L.A. Lakers 116, San Antonio 112Sundays GamesAtlanta 113, Phoenix 112 Indiana 98, Washington 95 Toronto 103, Charlotte 98 New Orleans 126, Dallas 109 Milwaukee 118, Philadelphia 110 L.A. Clippers 123, Brooklyn 120 Sacramento 102, New York 99Mondays GamesCleveland 112, Detroit 90 Indiana 92, Milwaukee 89 Miami 125, Phoenix 103 Boston at Chicago, late Memphis at San Antonio, late Orlando at Utah, late Portland at L.A. Lakers, lateTodays GamesAtlanta at Toronto, 7 p.m. Miami at Washington, 7 p.m. Philadelphia at Charlotte, 7 p.m. Houston at Oklahoma City, 8 p.m. Denver at Dallas, 8:30 p.m. New York at Portland, 10 p.m. Brooklyn at Golden State, 10:30 p.m. New Orleans at L.A. Clippers, 10:30 p.m. CAVALIERS 112, PISTONS 90DETROIT (90) Ennis III 1-8 0-0 3, Grif“ n 10-22 2-5 25, Drummond 5-5 5-5 15, I.Smith 3-7 0-0 6, Bullock 4-10 0-0 11, Johnson 3-9 2-4 9, Moreland 1-5 1-1 3, Tolliver 3-5 0-0 8, Ellenson 0-2 0-0 0, Galloway 1-5 0-0 2, Buycks 1-7 0-0 2, Kennard 2-2 0-0 6. Totals 34-87 10-15 90. CLEVELAND (112) James 11-17 4-6 31, Hood 4-12 5-5 13, Nance Jr. 9-15 4-5 22, Hill 1-5 1-1 3, J.Smith 0-3 0-0 0, Osman 5-11 0-0 12, Zizic 3-3 0-0 6, Perrantes 0-0 0-0 0, Calderon 1-3 0-0 3, Holland 0-2 0-0 0, Korver 4-7 0-0 11, Clarkson 5-10 0-0 11. Totals 43-88 14-17 112.DETROIT 28 21 21 20 „ 90 CLEVELAND 26 28 36 22 „ 1123-Point Goals„Detroit 12-34 (Grif“ n 3-5, Bullock 3-7, Kennard 2-2, Tolliver 2-4, Johnson 1-3, Ennis III 1-5, Galloway 0-1, I.Smith 0-1, Ellenson 0-2, Buycks 0-4), Cleveland 12-33 (James 5-7, Korver 3-6, Osman 2-6, Calderon 1-3, Clarkson 1-5, Nance Jr. 0-1, Hill 0-1, Holland 0-1, J.Smith 0-1, Hood 0-2). Fouled Out„None. Rebounds„Detroit 40 (Drummond 9), Cleveland 53 (Nance Jr. 15). Assists„Detroit 17 (I.Smith 6), Cleveland 29 (James 7). Total Fouls„Detroit 22, Cleveland 18. Technicals„Drummond, Grif“ n. A„20,562 (20,562).PACERS 92, BUCKS 89MILWAUKEE (89) Middleton 1-7 4-5 6, Antetokounmpo 7-16 4-5 18, Henson 1-4 0-0 2, Bledsoe 10-22 4-4 26, Snell 3-5 0-0 9, Parker 7-10 0-0 15, Maker 0-4 0-0 0, Terry 4-5 0-0 9, Brown 1-2 2-2 4, Muhammad 0-1 0-0 0. Totals 34-76 14-16 89. INDIANA (92) Bogdanovic 9-13 6-8 29, T.Young 4-8 0-0 10, Turner 1-3 3-4 5, Joseph 3-9 0-0 6, Oladipo 5-19 3-4 14, Robinson III 1-2 0-0 2, Leaf 0-0 0-0 0, Sabonis 5-9 1-1 11, J.Young 2-6 0-0 4, Stephenson 3-8 3-4 11. Totals 33-77 16-21 92.MILWAUKEE 17 29 23 20 „ 89 INDIANA 20 24 29 19 „ 923-Point Goals„Milwaukee 7-23 (Snell 3-4, Bledsoe 2-10, Parker 1-2, Terry 1-2, Middleton 0-1, Maker 0-2, Antetokounmpo 0-2), Indiana 10-17 (Bogdanovic 5-7, T.Young 2-3, Stephenson 2-3, Oladipo 1-2, J.Young 0-1, Joseph 0-1). Fouled Out„None. Rebounds„ Milwaukee 39 (Antetokounmpo 12), Indiana 37 (T.Young 7). Assists„Milwaukee 15 (Bledsoe 4), Indiana 18 (Oladipo 5). Total Fouls„Milwaukee 16, Indiana 15. Technicals„ Milwaukee coach Bucks (Defensive three second). A„15,874 (18,500).HEAT 123, SUNS 103PHOENIX (103) Warren 9-15 0-0 19, Bender 2-4 0-0 6, Chandler 3-4 0-0 6, Payton 3-10 3-5 9, Booker 12-22 3-6 31, Jackson 1-6 0-2 3, Chriss 5-9 0-1 12, Peters 0-1 0-0 0, Len 2-5 3-4 7, Reed 2-3 0-0 4, Harrison 3-8 0-0 6. Totals 42-87 9-18 103. MIAMI (125) Babbitt 4-11 0-0 12, J.Johnson 3-8 0-0 6, Whiteside 10-13 4-5 22, Dragic 7-10 2-2 17, Richardson 3-5 2-2 9, Jones Jr. 1-3 0-0 2, Winslow 4-9 3-4 12, Haslem 0-2 0-0 0, Adebayo 0-0 2-2 2, Olynyk 5-7 3-4 15, Wade 4-9 3-4 12, McGruder 3-6 0-0 6, T.Johnson 2-8 0-0 5. Totals 47-92 19-23 125.PHOENIX 27 21 32 23 „ 103 MIAMI 30 31 32 32 „ 1253-Point Goals„Phoenix 10-24 (Booker 4-9, Bender 2-3, Chriss 2-4, Warren 1-2, Jackson 1-3, Reed 0-1, Harrison 0-1, Peters 0-1), Miami 12-36 (Babbitt 4-11, Olynyk 2-4, Winslow 1-1, Richardson 1-1, T.Johnson 1-3, Wade 1-4, Dragic 1-4, Jones Jr. 0-1, Haslem 0-1, J.Johnson 0-2, McGruder 0-3). Fouled Out„None. Rebounds„Phoenix 39 (Jackson 7), Miami 50 (Whiteside 14). Assists„ Phoenix 21 (Bender 6), Miami 31 (Olynyk 8). Total Fouls„Phoenix 20, Miami 13. Technicals„Richardson. A„19,600 (19,600).ODDSPREGAME.COM LINENATIONAL BASKETBALL ASSOCIATIONTodayFAVORITE LINE O/U UNDERDOG Philadelphia 2 215 at Charlotte at Washington 5 204 Miami at Toronto 12 218 Atlanta Houston 4 223 at Okla. City Denver 4 219 at Dallas at Portland 9 215 New York at LA Clippers 3 237 New Orleans at Golden State 14 230 BrooklynCOLLEGE BASKETBALL TodayFAVORITE OPEN UNDERDOG Boston College 2 Georgia Tech Notre Dame 16 Pittsburgh Syracuse 4 Wake ForestNATIONAL HOCKEY LEAGUE TodayFAVORITE LINE UNDERDOG LINE at New Jersey -160 Montreal +150 Winnipeg -145 at NY Rangers +135 at Boston Off Detroit Off Vegas -107 at Columbus -103 at Tampa Bay -183 Florida +168 at Minnesota -168 Carolina +158 at Nashville -170 Dallas +158 at Chicago Off Colorado Off at Anaheim -137 Washington +127 U p dated odds available at Pre g ame.com TRANSACTIONSBASEBALLAmerican LeagueCHICAGO WHITE SOX „ Agreed to terms with LHP Robbie Ross Jr. on a minor league contract. DETROIT TIGERS „ Agreed to terms with RHPs Johnny Barbato, Buck Farmer, Artie Lewicki and Drew VerHagen; LHP Daniel Norris; Cs Grayson Greiner and John Hicks; INFs Sergio Alcantara and Jeimer Candelario and OFs Mikie Mahtook and Victor Reyes on one-year contracts. KANSAS CITY ROYALS „ Assigned OF Billy Burns outright to Omaha (PCL). TAMPA BAY RAYS „ Traded INF Ryan Schimpf to Atlanta Braves in for a player to be named or cash.National LeagueARIZONA DIAMONDBACKS „ Agreed to terms with C Anthony Recker on a minor league contract. ATLANTA BRAVES „ Optioned RHPs Akeel Morris and RHP Jason Hursh to Gwinnett (IL). ST. LOUIS CARDINALS „ Agreed to terms with INF Paul DeJong on a six-year contract and with RHPs Matt Bowman, John Brebbia, Jack Flaherty, John Gant, Derian Gonzalez, Conner Greene, Dominic Leone, Josh Lucas, Mike Mayers, Alex Reyes, Sam Tuivailala and Luke Weaver; LHPs Austin Gomber and Ryan Sherriff; C Carson Kelly; INFs Greg Garcia, Jose Martinez, Yario Munoz, Edmundo Sosa, Breyvic Valera, Luke Voit and OFs Harrison Bader, Oscar Mercado and Tyler ONeill on one-year contracts. Renewed the contract of OF Tommy Pham. Reassigned RHPs Hector Mendoza, Daniel Poncedeleon and Jake Woodford; LHP Jordan Schafer; Cs Jeremy Martinez and Dennis Ortega and INF Max Schrock to their minor league camp. WASHINGTON NATIONALS „ Agreed to terms with OF Alejandro De Aza on a minor league contract.Can-Am LeagueNEW JERSEY JACKALS „ Signed INF Kevin Whatley. QUEBEC CAPITALES „ Signed INF Shao-Pin Ho. ROCKLAND BOULDERS „ Signed RHP Ryan Deemes.Frontier LeagueEVANSVILLE OTTERS „ Signed RHP Luc Rennie to a contract extension. Signed RHP Sam Thoele. JOLIET SLAMMERS „ Signed RHP Ethan Rosebeck.BASKETBALLNational Basketball AssociationATLANTA HAWKS „ Called up G Josh Magette and F Andrew White III from Erie (NBAGL). WASHINGTON WIZARDS „ Signed G Ramon Sessions to a 10-day contract.FOOTBALLNational Football LeagueATLANTA FALCONS „ Agreed to terms with K Matt Bryant on a three-year contract extension. DALLAS COWBOYS „ Placed the franchise tag on DE DeMarcus Lawrence. OAKLAND RAIDERS „ Released LB Aldon Smith.HOCKEYNational Hockey LeagueCOLORADO AVALANCHE „ Reassigned G Spencer Martin to San Antonio (AHL). DALLAS STARS „ Recalled F Roope Hintz from Texas (AHL). EDMONTON OILERS „ Signed F Colin Larkin to a one-year NHL entry level contract beginning in 2018-19. NEW YORK RANGERS „ Agreed to terms with F Ty Ronning on an entry-level contract.American Hockey LeagueBAKERSFIELD CONDORS „ Signed F Colin Larkin and D Logan Day to amateur tryout contracts for the remainder of the 2017-18 season. HARTFORD WOLF PACK „ Released D Joey Leach and G Charles Williams from their professional tryout agreements. SAN ANTONIO RAMPAGE „ Reassigned G Joe Cannata to Colorado (ECHL).ECHLATLANTA GLADIATORS „ Announced D Taylor Doherty and F Lindsay Sparks were recalled by Providence (AHL). MANCHESTER MONARCHS „ Announced G Charles Williams was returned from loan by Hartford (AHL) and D Colton Saucerman was returned from loan by Providence (AHL). WORCESTER RAILERS „ Traded F Ashton Rome to Manchester for D Justin Agosta.OLYMPIC SPORTSIAAF „ Announced the resignation of chief executive of“ cer Olivier Gers.COLLEGEARKANSAS „ Dismissed mens senior basketball F Dustin Thomas for an unspeci“ ed violation of team rules. TEXAS TECH „ Signed mens basketball coach Chris Beard to a contract extension through the 2023-24 season.COLLEGE BASKETBALLMENS BASKETBALL THE AP TOP 25 POLLThe top 25 teams in The Associated Press college basketball poll, with “ rst-place votes in parentheses, records through March 4, total points based on 25 points for a “ rst-place vote through one point for a 25th-place vote and previous ranking: RECORD PTS PRV 1. Virginia (65) 28-2 1,625 1 2. Villanova 27-4 1,516 4 3. Xavier 27-4 1,510 3 4. Michigan St. 29-4 1,346 2 5. Duke 25-6 1,340 5 6. Gonzaga 28-4 1,254 7 7. Michigan 28-7 1,231 15 8. Cincinnati 27-4 1,213 10 9. Kansas 24-7 1,129 6 10. Purdue 28-6 1,096 8 11. Wichita St. 24-6 861 11 12. North Carolina 22-9 852 9 13. Tennessee 23-7 825 16 14. Texas Tech 23-8 784 12 15. Arizona 24-7 739 19 16. Auburn 25-6 692 14 17. Ohio St. 24-8 603 13 18. West Virginia 22-9 486 20 19. Clemson 22-8 422 18 20. Saint Marys (Cal) 28-4 385 22 21. Houston 24-6 247 25 22. Nevada 26-6 218 21 23. Florida 20-11 192 „ 24. Miami 22-8 191 „ 25. Rhode Island 23-6 86 17 Others receiving votes: St. Bonaventure 72, Kentucky 66, TCU 45, Loyola of Chicago 43, Virginia Tech 15, Seton Hall 10, Middle Tennessee 9, Creighton 8, Arkansas 4, Kansas St. 2, Nebraska 2, NC State 2, Buffalo 1, Florida St. 1, New Mexico St. 1, Texas A&M 1.USA TODAY TOP 25 POLLThe top 25 teams in the USA Today mens college basketball poll, with “ rst-place votes in parentheses, records through March 4, points based on 25 points for a “ rst-place vote through one point for a 25th-place vote and previous ranking: RECORD PTS PVS 1. Virginia (32) 28-2 800 1 2. Xavier 27-4 753 4 3. Villanova 27-4 730 5 4. Duke 25-6 678 3 5. Michigan State 29-4 619 2 6. Gonzaga 28-4 616 7 7. Michigan 28-7 605 13 8. Cincinnati 27-4 579 10 9. Kansas 24-7 566 6 10. Purdue 28-6 553 8 11. North Carolina 22-9 441 9 12. Tennessee 23-7 402 17 13. Texas Tech 23-8 386 12 14. Wichita State 24-6 382 11 15. Auburn 25-6 321 15 16. Ohio State 24-8 303 14 17. Arizona 24-7 278 22 18. West Virginia 22-9 241 19 19. Saint Marys 28-4 227 20 20. Clemson 22-8 183 18 21. Houston 24-6 123 „ 22. Nevada 26-6 122 21 23. Florida 20-11 106 „ 24. Rhode Island 23-6 66 16 25. Miami 22-8 57 „ Others receiving votes: Kentucky 41, Creighton 39, Loyola of Chicago 30, Middle Tennessee 28, N.C. State 18, St. Bonaventure 17, TCU 17, Virginia Tech 17, Seton Hall 14, Arizona State 8, New Mexico State 7, Arkansas 6, Florida State 5, Missouri 5, Texas A&M 5, Oklahoma 3, Baylor 2, Kansas State 1.THE AP TOP 25 RESULTSSaturdays GamesNo. 1 Virginia 62, Notre Dame 57 No. 15 Michigan 75, No. 2 Michigan State 64 No. 3 Xavier 65, DePaul 62 No. 4 Villanova 97, Georgetown 73 No. 5 Duke 74, No. 9 North Carolina 64 Oklahoma State 82, No. 6 Kansas 64 No. 7 Gonzaga 83, Loyola Marymount 69 No. 8 Purdue 78, Penn State 70 No. 12 Texas Tech 79, Texas Christian 75 No. 14 Auburn 79, South Carolina 70 No. 16 Tennessee 66, Georgia 61 Syracuse 55, No. 18 Clemson 52 No. 19 Arizona 66, California 54 Texas 87, No. 20 West Virginia 79, OT San Diego State 79, No. 21 Nevada 74 No. 22 Saint Marys 69, Pepperdine 66 Florida 80, No. 23 Kentucky 67 Marshall 76, No. 24 Middle Tennessee 67Sundays GamesNo. 15 Michigan 75, No. 8 Purdue 66 No. 10 Cincinnati 62, No. 11 Wichita State 61 No. 25 Houston 81, UConn 71Mondays GamesNo. 6 Gonzaga vs. San Francisco at Orleans Arena, Las Vegas, late No. 20 Saint Marys vs. BYU at Orleans Arena, Las Vegas, lateTodays GameNo. 6 Gonzaga vs. No. 20 Saint Marys or BYU at Orleans Arena, Las Vegas, 9 p.m.Wednesdays GameNo. 12 North Carolina vs. Boston College or Georgia Tech at Barclays Center, New York, 2:30 p.m.CONFERENCE TOURNAMENTSAll times EasternAMERICA EAST CONFERENCE At Higher-Seeded Schools First Round Saturday, March 3UMBC 89, UMass Lowell 77 Hartford 71, New Hampshire 60 Vermont 75, Maine 60 Stony Brook 69, Albany 60Semi“ nals TodayStony Brook at Vermont, 7 p.m. Hartford at UMBC, 7:30 p.m.ATLANTIC COAST CONFERENCE At The Barclays Center, New York First Round TodayBoston College vs. Georgia Tech, noon Notre Dame vs. Pittsburgh, 2:30 p.m. Syracuse vs. Wake Forest, 7 p.m.ATLANTIC SUN CONFERENCE Championship SundayLipscomb 108, Florida Gulf Coast 96ATLANTIC 10 CONFERENCE At Capitol One Arena, Washington First Round WednesdayLa Salle vs. UMass, 6 p.m. George Washington vs. Fordham, 8:30 p.m.BIG EAST CONFERENCE At Madison Square Garden, New York First Round WednesdayGeorgetown vs. St. Johns, 7 p.m. Marquette vs. DePaul, 9:30 p.m.BIG SKY CONFERENCE At The Reno Events Center, Reno, Nev. First Round TodayNorth Dakota vs. Montana State, 3:05 p.m. Northern Colorado vs. Northern Arizona, 5:35 p.m. Idaho State vs. Southern Utah, 8:35 p.m. Portland State vs. Sacramento State, 11:05 p.m.BIG SOUTH CONFERENCE At Kimmel Arena, Asheville, N.C. Championship SundayRadford 55, Liberty 52BIG TEN CONFERENCE At Madison Square Garden, New York Semi“ nals Saturday, March 3Michigan 75, Michigan State 64 Purdue 78, Penn State 70Championship SundayMichigan 75, Purdue 66BIG 12 CONFERENCE At The Sprint Center, Kansas City, Mo. First Round WednesdayOklahoma State vs. Oklahoma, 7 p.m. Texas vs. Iowa State, 9:30 p.m.BIG WEST CONFERENCE At The Honda Center, Anaheim, Calif. First Round Thursday, March 8UC Davis vs. UC Riverside, 3 p.m. Cal State Fullerton vs. Long Beach State, 5:30 p.m. UC Irvine vs. Hawaii, 9 p.m. UC Santa Barbara vs. Cal Poly, 11:30 p.m.COLONIAL ATHLETIC ASSOCIATION At North Charleston (S.C.) Coliseum First Round Saturday, March 3Drexel 70, James Madison 62 Delaware 86, Elon 79Quarter“ nals SundayCollege of Charleston 66, Drexel 59 William & Mary 80, Towson 66 Northeastern 74, Delaware 50 UNC Wilmington 93, Hofstra 88Semi“ nals MondayCollege of Charleston 83, William & Mary 73 Northeastern vs. UNC Wilmington, lateChampionship TodayCollege of Charleston vs. Northeastern-UNC Wilmington winner, 7 p.m.CONFERENCE USA At The Ford Center at The Star, Frisco, Texas First Round WednesdayFIU vs. Southern Miss., 7 p.m. UTSA vs. UTEP, 7:30 p.m. North Texas vs. Louisiana Tech, 9:30 p.m. UAB vs. FAU, 10 p.m.HORIZON LEAGUE At Little Caesars Arena, Detroit First Round Second Round Saturday, March 3Wright State 87, Green Bay 72 Cleveland St. 89, Northern Kentucky 80Third Round SundayMilwaukee 80, UIC 72 Oakland 62, IUPUI 55Semi“ nals MondayCleveland St. 44, Oakland 43 Wright State vs. Milwaukee, lateChampionship TodayCleveland St. vs. Wright St.-Milwaukee winner, 7 p.m.IVY LEAGUE At The Palestra, Philadelphia First Round Saturday, March 10Harvard vs. Cornell, 12:30 p.m. Pennsylvania vs. Yale, 3 p.m.METRO ATLANTIC ATHLETIC CONFERENCE At The Times Union Center, Albany, N.Y. Saturday, March 3Fair“ eld 90, Niagara 71 Iona 72, Manhattan 60Semi“ nals SundayIona 65, Saint Peters 62 Fair“ eld 74, Quinnipiac 64Championship MondayIona 83, Fair“ eld 71MID-AMERICAN CONFERENCE First Round MondayCent. Michigan 81, Bowling Green 77, OT Kent St. 61, N. Illinois 59 Miami (Ohio) 68, Ohio 55 Akron 79, W. Michigan 78At Quicken Loans Arena, Cleveland Quarter“ nals Thursday, March 8Buffalo vs. Central Michigan, Noon Ball State vs. Kent State, 2:30 p.m. Toledo vs. Miami (Ohio), 6:30 p.m. Eastern Michigan vs. Akron, 9 p.m.MID-EASTERN ATHLETIC CONFERENCE At Scope Arena, Norfolk, Va. First Round MondayNC A&T 62, Delaware St. 61 Norfolk St. vs. Maryland-Eastern Shore, lateTodayHoward vs. Florida A&M, 4 p.m. N.C. Central vs. Coppin State, 6:30 p.m. Morgan State vs. S.C. State, 9 p.m.MISSOURI VALLEY CONFERENCE At Scottrade Center, St. Louis Semi“ nals Saturday, March 3Loyola of Chicago 62, Bradley 54 Illinois St. 76, S. Illinois 69, OTChampionship SundayLoyola of Chicago 65, Illinois State 49MOUNTAIN WEST CONFERENCE At The Thomas & Mack Center, Las Vegas First Round WednesdayUNLV vs. Air Force, 2 p.m. Utah State vs. Colorado State, 4:30 p.m. Wyoming vs. San Jose State, 7 p.m.NORTHEAST CONFERENCE Championship TodayLIU Brooklyn at Wagner, 7 p.m.OHIO VALLEY CONFERENCE At The Ford Center, Evansville, Ind. Championship Saturday, March 3Murray State 68, Belmont 51PACIFIC-12 CONFERENCE At T-Mobile Arena, Las Vegas First Round WednesdayColorado vs. Arizona State, 3 p.m. Stanford vs. California, 5:30 p.m. Washington vs. Oregon State, 9 p.m. Oregon vs. Washington State, 11:30 p.m.PATRIOT LEAGUE Semi“ nals SundayColgate 62, Holy Cross 55 Bucknell 90, Boston University 59Championship WednesdayColgate at Bucknell, 7:30 p.m.SOUTHEASTERN CONFERENCE At Scottrade Center, St. Louis First Round WednesdayGeorgia vs. Vanderbilt, 7 p.m. South Carolina vs. Mississippi, 9:30 p.m.SOUTHERN CONFERENCE At U.S. Cellular Center, Asheville, N.C. Quarter“ nals Saturday, March 3UNC Greensboro 72, The Citadel 58 Wofford 73, Mercer 53 ETSU 77, Chattanooga 59 Furman 97, Western Carolina 73Semi“ nals SundayUNC-Greensboro 56, Wofford 55 ETSU 63, Furman 52Championship MondayETSU vs. UNC-Greensboro, lateSOUTHLAND CONFERENCE At The Leonard E. Merrell Center, Katy, Texas First Round WednesdayNew Orleans vs. Texas A&M-Corpus Christi, 6 p.m. Lamar vs. Central Arkansas, 8:30 p.m.SOUTHWESTERN ATHLETIC CONFERENCE First Round TodayMVSU at Arkansas-Pine Bluff, 8:30 p.m. Jackson State at Southern, 8:30 p.m. Alabama State at Texas Southern, 9 p.m. Alcorn State at Prairie View A&M, 9:30 p.m.SUMMIT LEAGUE At PREMIER Center, Sioux Falls, S.D. First Round Saturday, March 3South Dakota State 66, Western Illinois 60 South Dakota 87, Omaha 73 Sunday North Dakota St. 86, Fort Wayne 82 Denver 90, Oral Roberts 88, 2OTSemi“ nals MondaySouth Dakota State 78, North Dakota State 57 South Dakota vs. Denver, lateChampionship TodaySouth Dakota State vs. South Dakota-Denver winner, 9 p.m.SUN BELT CONFERENCE At Lakefront Arena, New Orleans First Round WednesdayCoastal Carolina vs. Texas State, 12:30 p.m. Appalachian State vs. Little Rock, 3 p.m. Troy vs. South Alabama, 6 p.m. Louisiana-Monroe vs. Arkansas State, 8:30 p.m.WEST COAST CONFERENCE At Orleans Arena, Las Vegas Quarter“ nals Saturday, March 3BYU 85, San Diego 79 San Francisco 71, Paci“ c 70, OT Gonzaga 83, Loyola Marymount 69 Saint Marys 69, Pepperdine 66Semi“ nals MondaySaint Marys vs. BYU, late Gonzaga vs. San Francisco, lateChampionship TodaySemi“ nal winners, 9 p.m.WESTERN ATHLETIC CONFERENCE At Orleans Arena, Las Vegas First Round ThursdayGrand Canyon vs. UMKC, 3 p.m. Utah Valley vs. CSU Bakers“ eld, 5:30 p.m. New Mexico State vs. Chicago State, 9 p.m. Seattle vs. UT Rio Grande Valley, 11:30 p.m.MONDAYS RESULTSEAST Iona 83, Fair“ eld 71 SOUTH College of Charleston 83, William & Mary 73 NC A&T 62, Delaware St. 61 Northeastern vs. UNC Wilmington, late Norfolk St. vs. Maryland-Eastern Shore, late ETSU vs. UNC-Greensboro, late MIDWEST Akron 79, W. Michigan 78 Cent. Michigan 81, Bowling Green 77, OT Kent St. 61, N. Illinois 59 Miami (Ohio) 68, Ohio 55 South Dakota State 78, North Dakota State 57 Cleveland State vs. Oakland, late Wright State vs. Milwaukee, late South Dakota vs. Denver, late SOUTHWEST No games scheduled in the SOUTHWEST. WEST Saint Marys vs. BYU, late Gonzaga vs. San Francisco, lateTODAYS SCHEDULEEAST Georgia Tech vs. Boston College at Brooklyn, N.Y., Noon Stony Brook at Vermont, 7 p.m. LIU Brooklyn at Wagner, 7 p.m. Wake Forest vs. Syracuse at Brooklyn, N.Y., 7 p.m. Hartford at UMBC, 7:30 p.m. SOUTH Florida A&M vs. Howard at Norfolk, Va., 4 p.m. Coppin St. vs. NC Central at Norfolk, Va., 6:30 p.m. College of Charleston vs. Northeastern-UNC Wilmington winner, 7 p.m. Jackson St. at Southern U., 8:30 p.m. SC State vs. Morgan St. at Norfolk, Va., 9 p.m. MIDWEST Pittsburgh vs. Notre Dame at Brooklyn, N.Y., 2:30 p.m. Montana St. vs. North Dakota at Reno, Nev., 3:05 p.m. Cleveland State vs. Wright State-Milwaukee winner, 7 p.m. South Dakota State vs. South Dakota-Denver winner, 9 p.m. SOUTHWEST MVSU at Ark.-Pine Bluff, 8:30 p.m. Alabama St. at Texas Southern, 9 p.m. Alcorn St. at Prairie View, 9:30 p.m. FAR WEST N. Arizona vs. N. Colorado at Reno, Nev., 5:35 p.m. S. Utah vs. Idaho St. at Reno, Nev., 8:35 p.m. Saint Marys vs. BYU winner vs. GonzagaSan Francisco winner, 9 p.m. Sacramento St. vs. Portland St. at Reno, Nev., 11:05 p.m.WOMENS BASKETBALL THE AP TOP 25 POLLThe top 25 teams in The Associated Press womens college basketball poll, with “ rst-place votes in parentheses, records through March 4, total points based on 25 points for a “ rst-place vote through one point for a 25th-place vote and last weeks ranking: RECORD PTS PRV 1. Connecticut (32) 30-0 800 1 2. Baylor 30-1 741 3 3. Louisville 32-2 739 4 4. Mississippi St. 32-1 716 2 5. Notre Dame 29-3 653 5 6. Oregon 30-4 639 6 7. South Carolina 26-6 615 8 8. Texas 26-5 598 7 9. UCLA 24-7 505 9 10. Ohio St. 27-6 480 13 11. Florida St. 25-6 463 11 12. Tennessee 24-7 427 12 13. Oregon St. 23-7 423 10 14. Texas A&M 24-9 350 15 15. Stanford 22-10 346 16 16. Missouri 24-7 296 14 17. Maryland 25-7 294 17 18. Georgia 25-6 274 19 19. South Florida 25-6 234 20 20. Duke 22-8 191 18 21. NC State 24-8 175 23 22. Green Bay 27-3 127 21 23. Belmont 31-3 115 22 24. LSU 19-9 58 24 25. Mercer 30-2 52 25 Others receiving votes: Arizona St. 14, Iowa 14, Gonzaga 13, Quinnipiac 10, Minnesota 9, Oklahoma St. 7, California 5, DePaul 5, Michigan 4, Cent. Michigan 3, Florida Gulf Coast 2, West Virginia 2, Miami 1. THE AP TOP 25 RESULTSSaturdays GamesNo. 2 Mississippi State 70, No. 15 Texas A&M 55 No. 3 Baylor 83, Kansas State 54 No. 4 Louisville 64, No. 23 North Carolina St. 59 No. 5 Notre Dame 90, No. 11 Florida State 80No. 6 Oregon 65, No. 9 UCLA 62 No. 7 Texas 81, Iowa State 69No. 8 South Carolina 71, No. 19 Georgia 49 No. 13 Ohio State 90, Minnesota 88No. 16 Stanford 58, Arizona State 46No. 17 Maryland 66, Nebraska 53 No. 21 Green Bay 62, Northern Kentucky 49No. 22. Belmont 63, UT Martin 56, OTSundays GamesNo. 1 UConn 82, Tulane 56 No. 8 South Carolina 62, No. 2 Mississippi St. 51 No. 3 Baylor 94, Texas Christian 48 No. 4 Louisville 74, No. 5 Notre Dame 72 No. 6 Oregon 77, No. 16 Stanford 57 No. 7 Texas 68, West Virginia 55 No. 13 Ohio State 79, No. 17 Maryland 69 No. 20 South Florida 80, East Carolina 44 No. 25 Mercer 68, ETSU 53Mondays GamesNo. 1 UConn 75, Cincinnati 21 No. 2 Baylor vs. No. 8 Texas at Chesapeake Energy Arena, Oklahoma City, late No. 19 South Florida 74, UCF 59 No. 22 Green Bay 66, Youngstown State 45Todays GamesNo. 1 UConn vs. No. 19 South Florida, 5 p.m. No. 22 Green Bay vs. Wright State, NoonWednesdays GamesNo games scheduledPRO HOCKEYNHLEASTERN CONFERENCEAtlantic Division GP W L OT PTS GF GA Tampa Bay 66 45 17 4 94 240 182 Boston 63 40 15 8 88 209 158 Toronto 68 39 22 7 85 223 195 Florida 63 32 25 6 70 189 199 Detroit 65 26 29 10 62 170 193 Montreal 65 25 29 11 61 167 200 Ottawa 64 22 32 10 54 174 225 Buffalo 66 21 34 11 53 159 214Metropolitan Division GP W L OT PTS GF GA Washington 65 37 21 7 81 203 193 Pittsburgh 67 38 25 4 80 219 203 Philadelphia 66 34 21 11 79 197 193 New Jersey 66 33 25 8 74 193 199 Columbus 66 33 28 5 71 176 186 Carolina 66 29 26 11 69 176 198 N.Y. Rangers 66 30 30 6 66 189 209 N.Y. Islanders 66 29 29 8 66 213 237WESTERN CONFERENCE Central Division GP W L OT PTS GF GA Nashville 65 42 14 9 93 214 168 Winnipeg 65 39 17 9 87 220 175 Minnesota 66 37 22 7 81 204 190 Dallas 65 37 23 5 79 193 171 Colorado 65 35 24 6 76 205 193 St. Louis 66 35 26 5 75 180 176 Chicago 66 28 30 8 64 188 195Paci“ c Division GP W L OT PTS GF GA Vegas 65 42 18 5 89 225 180 San Jose 66 35 22 9 79 196 184 Anaheim 66 33 21 12 78 186 183 Los Angeles 66 36 25 5 77 192 165 Calgary 67 32 25 10 74 188 199 Edmonton 65 27 34 4 58 183 216 Vancouver 65 24 32 9 57 176 214 Arizona 64 20 34 10 50 155 209 2 points for a win, 1 for OT loss. Top three teams in each division and two wild cards per conference advance to playoffsSaturdays GamesTampa Bay 7, Philadelphia 6, SO Dallas 3, St. Louis 2, OT Chicago 5, Los Angeles 3 Boston 2, Montreal 1, OT Pittsburgh 3, N.Y. Islanders 2, OT Arizona 2, Ottawa 1 Washington 5, Toronto 2 N.Y. Rangers 3, Edmonton 2Sundays GamesNashville 4, Colorado 3, OT Florida 4, Philadelphia 1 Anaheim 6, Chicago 3 Vegas 3, New Jersey 2 Winnipeg 3, Carolina 2 Minnesota 4, Detroit 1 Columbus 4, San Jose 2Mondays GamesPittsburgh 4, Calgary 3, OT Buffalo 5, Toronto 3 Ottawa at Dallas, late Arizona at Edmonton, late N.Y. Islanders at Vancouver, lateTodays GamesWinnipeg at N.Y. Rangers, 7 p.m. Vegas at Columbus, 7 p.m. Montreal at New Jersey, 7 p.m. Detroit at Boston, 7 p.m. Florida at Tampa Bay, 7:30 p.m. Carolina at Minnesota, 8 p.m. Dallas at Nashville, 8 p.m. Colorado at Chicago, 8:30 p.m. Washington at Anaheim, 10 p.m.PENGUINS 4, FLAMES 3, OTCALGARY 2 1 0 0 „ 3 PITTSBURGH 2 1 0 1 „ 4 First Period„1, Pittsburgh, Ruhwedel 2 (Kessel), 2:10. 2, Pittsburgh, Malkin 37, 3:05. 3, Calgary, Giordano 11 (Brouwer, Stajan), 6:14. 4, Calgary, Backlund 13 (Hamonic, Frolik), 10:18. Penalties„Jan kowski, CGY, (slashing), 18:37; Malkin, PIT, (slashing), 18:37; Backlund, CGY, (interference), 19:06. Second Period„5, Pittsburgh, Letang 6 (Hagelin, Malkin), 17:01. 6, Calgary, Brouwer 5 (Brodie, Gaudreau), 19:57. Penalties„Ruhwedel, PIT, (hooking), 10:12; Jan kowski, CGY, (interference), 12:56. Third Period„None. Penalties„Malkin, PIT, (hooking), 11:24. Overtime„7, Pittsburgh, Schultz 4 (Kessel, Malkin), 2:36. Penalties„None. Shots on Goal„Calgary 16-8-12-2„38. Pittsburgh 11-11-9-1„32. Power -play opportunities„Calgary 0 of 2; Pittsburgh 0 of 2. Goalies„Calgary, Gillies 2-2-1 (32 shots-28 saves). Pittsburgh, Jarry 12-5-2 (38-35). A„18,630 (18,387). T„2:34. Referees„Ghislain Hebert, Kevin Pollock. Linesmen„Shandor Alphonso, Steve Barton.SABRES 5, MAPLE LEAFS 3TORONTO 1 1 1 „ 3 BUFFALO 2 2 1 „ 5 First Period„1, Buffalo, Reinhart 16 (Ristolainen, Okposo), 1:53 (pp). 2, Buffalo, Pominville 11 (Larsson, Ristolainen), 3:43. 3, Toronto, Komarov 6 (Marleau, Nylander), 19:52 (pp). Penalties„Carrick, TOR, (high sticking), 1:23; Girgensons, BUF, (high sticking), 18:39. Second Period„4, Toronto, Komarov 7 (Martin, Zaitsev), 10:48. 5, Buffalo, Girgensons 7 (OReilly, Reinhart), 13:30. 6, Buffalo, OReilly 19, 15:35. Penalties„Ristolainen, BUF, Major (“ ghting), 1:39; Kadri, TOR, served by Marner, (cross checking), 1:39; Kadri, TOR, Major (“ ghting), 1:39. Third Period„7, Buffalo, Larsson 4 (Pominville, Nolan), 9:55. 8, Toronto, Marner 18 (Carrick, Rielly), 17:57 (pp). Penalties„Reinhart, BUF, (interference), 16:14. Shots on Goal„Toronto 14-11-16„41. Buffalo 6-14-4„24. Power -play opportunities„Toronto 2 of 2; Buffalo 1 of 2. Goalies„Toronto, Andersen 32-18-5 (24 shots-19 saves). Buffalo, Johnson 7-10-3 (41-38). A„18,705 (19,070). T„2:33. Referees„Marc Joannette, Kendrick Nicholson. Linesmen„Darren Gibbs, Brian Murphy.ECHLEastern Conference North Division GP W L OL SOL Pts GF GA Manchester 59 34 20 3 2 73 216 173 Adirondack 59 33 20 3 3 72 193 186 Reading 58 31 21 6 0 68 180 159 Wheeling 59 29 23 6 1 65 207 201 Worcester 57 26 24 4 3 59 154 167 Brampton 58 22 26 6 4 54 170 196 South Division GP W L OL SOL Pts GF GA Florida 57 39 12 2 4 84 198 141 South Carolina 55 36 12 6 1 79 165 120 Orlando 59 28 25 5 1 62 172 193 Atlanta 60 27 30 1 2 57 170 190 Norfolk 59 23 30 5 1 52 180 217 Jacksonville 58 22 29 4 3 51 169 197 Greenville 58 20 32 5 1 46 172 231 Western Conference Central Division GP W L OL SOL Pts GF GA Toledo 59 40 14 3 2 85 191 137 Fort Wayne 57 39 15 2 1 81 240 166 Cincinnati 56 33 21 2 0 68 181 164 Kalamazoo 57 28 24 3 2 61 209 205 Kansas City 58 29 27 0 2 60 158 183 Indy 58 27 28 2 1 57 187 202 Quad City 58 20 34 3 1 44 165 241 Mountain Division GP W L OL SOL Pts GF GA Colorado 58 37 15 4 2 80 209 175 Idaho 58 33 19 4 2 72 198 165 Wichita 59 30 23 4 2 66 190 191 Tulsa 59 25 23 3 8 61 179 193 Utah 59 25 23 6 5 61 193 203 Allen 57 27 24 4 2 60 184 181 Rapid City 57 20 33 3 1 44 160 213 Two points are awarded for a win, one point for an overtime or shootout loss. Saturdays Games Adirondack 3, Manchester 1 Kalamazoo 7, Brampton 4 Florida 6, Greenville 2 Norfolk 4, Atlanta 1 Worcester 3, Wheeling 2, SO South Carolina 2, Toledo 1, OT Cincinnati 5, Quad City 2 Utah 5, Indy 2 Kansas City 4, Fort Wayne 3 Allen 3, Rapid City 2, OT Tulsa 5, Colorado 3 Sundays Games Orlando 2, Reading 1, OT Toledo 2, Brampton 1, SO Cincinnati 3, Kalamazoo 1 Manchester 4, Worcester 1 Utah 4, Indy 1 Fort Wayne 4, Quad City 3 Wichita 2, Idaho 1 Mondays Games No games scheduled Tuesdays Games South Carolina at Greenville, 7 p.m.PRO BASEBALLSPRING TRAININGAll times EasternAMERICAN LEAGUE W L Pct. New York 8 2 .800 Kansas City 6 2 .750 Houston 8 3 .727 Boston 7 4 .636 Cleveland 7 4 .636 Tampa Bay 6 5 .545 Detroit 6 5 .545 Los Angeles 6 5 .545 Seattle 5 5 .500 Chicago 5 5 .500 Baltimore 5 5 .500 Minnesota 4 6 .400 Oakland 3 5 .375 Texas 3 6 .333 Toronto 3 7 .300NATIONAL LEAGUE W L Pct. Chicago 7 2 .778 Milwaukee 7 3 .700 Miami 6 4 .600 San Diego 6 4 .600 Los Angeles 6 5 .545 Washington 6 5 .545 Atlanta 5 6 .455 St. Louis 4 6 .400 San Francisco 4 7 .364 New York 4 7 .364 Arizona 4 7 .364 Pittsburgh 3 6 .333 Philadelphia 4 8 .333 Colorado 3 7 .300 Cincinnati 3 8 .273(ss)-split squad games count in the standings, ties and games against non-MLB teams do not count Sundays GamesBaltimore 10, Boston 8 Washington 6, Detroit 2 Houston 4, St. Louis 1 Atlanta 5, Miami 2 Pittsburgh 9, Minnesota 3 Tampa Bay 9, N.Y. Yankees 1 Philadelphia 4, Toronto 2 Washington 7, N.Y. Mets 3 Cleveland 6, Milwaukee 2 Kansas City 10, Cincinnati 3 San Diego (ss) 7, Chicago White Sox 6 Seattle 10, Texas 7 Arizona 2, Chicago Cubs 0 L.A. Angels 7, Colorado 6 Oakland 12, San Diego (ss) 4 L.A. Dodgers 9, San Francisco 3Mondays GamesHouston 5, Miami 3 Philadelphia 4, Minnesota 3 Atlanta 7, Pittsburgh 5 St. Louis 2, Washington 1 N.Y. Mets 4, Detroit 2 Chicago White Sox 9, Oakland 9 L.A. Dodgers 8, Cleveland 1 Texas 5, San Francisco 4 L.A. Angels 7, Cincinnati 5 Chicago Cubs 5, Colorado 4 Arizona vs. San Diego at Peoria, Ariz., lateTodays GamesBaltimore vs. Minnesota at Fort Myers, Fla., 1:05 p.m. Boston vs. Tampa Bay at Port Charlotte, Fla., 1:05 p.m. Houston (ss) vs. Washington at West Palm Beach, Fla., 1:05 p.m. N.Y. Yankees vs. Detroit at Lakeland, Fla., 1:05 p.m. St. Louis vs. Miami at Jupiter, Fla., 1:05 p.m. Atlanta vs. Toronto at Dunedin, Fla., 1:07 p.m. Houston (ss) vs. N.Y. Mets at Port St. Lucie, Fla., 1:10 p.m. Cleveland vs. Cincinnati at Goodyear, Ariz., 3:05 p.m. L.A. Dodgers vs. Chicago Cubs at Mesa, Ariz., 3:05 p.m. Milwaukee vs. Chicago White Sox at Glendale, Ariz., 3:05 p.m. Texas vs. Oakland at Mesa, Ariz., 3:05 p.m. L.A. Angels vs. Arizona at Scottsdale, Ariz., 3:10 p.m. San Diego vs. Kansas City at Surprise, Ariz., 8:05 p.m. Colorado vs. Seattle at Peoria, Ariz., 8:40 p.m.GOLFINTERNATIONAL FEDERATION OF PGA TOURSWORLD GOLF CHAMPIONSHIPS MEXICO CHAMPIONSHIPSundays leaders at Club de Golf Chapultepec, Mexico City; Purse: $10 million. Yardage: 7,345; Par: 71 (35-36) Final x-won on “ rst playoff holex-Phil Mickelson (550), $1,700,000 69-68-65-66„268 Justin Thomas (315), $1,072,000 72-70-62-64„268 Rafa Cabrera Bello (170), $510,500 66-67-69-67„269 Tyrrell Hatton (170), $510,500 70-68-64-67„269 Kiradech Aphibarnrat, $330,500 66-69-71-65„271 Brian Harman (110), $330,500 68-67-68-68„271 Sergio Garcia (92), $239,750 68-65-69-70„272 Dustin Johnson (92), $239,750 69-66-68-69„272 Adam Hadwin (78), $182,000 70-71-67-66„274 Shubhankar Sharma, $182,000 65-66-69-74„274 Bubba Watson (78), $182,000 69-66-72-67„274 Paul Casey (67), $150,500 73-68-68-66„275 Patton Kizzire (67), $150,500 69-69-71-66„275 Daniel Berger (58), $126,500 69-68-72-67„276 Tommy Fleetwood (58), $126,500 72-71-67-66„276

PAGE 40

In college, Brendan was something the Draft hadnt seen in a while, a top-of-the-Draft prospect as a hitter and as a pitcher,Ž Rays senior vice president of baseball operations Chaim Bloom told MLB.com. Coming into pro ball, we didnt want to limit him. We see him as a really interesting prospect on both sides of the ball. We dont want to place artificial limits on him over time; the game will tell us what he can do. We didnt think it was fair to place any limits on what he might be able to accom p lish, based on what hes been able to do thus far.Ž After being drafted in June, the 22-year-old played 21 games at first base for the Hudson Valley Renegades in the New York … Penn League. Though he hit just .232 in 125 at-bats, he shows signed of power with four home runs, four doubles and also drew 21 walks. On the mound, he had a 1.80 ERA in 20 innings with 21 strikeouts and 10 hits allowed. McKay will almost certainly spend some time with the Charlotte Stone Crabs this season, whether he begins the year with them or eventually gets called up from Low-A Bowlin g Green. He recognizes that at some point he might have to choose between pitching and hitting, but he isnt ready for that to happen just yet. That would be a tough (decision to make),Ž McKay said. Being so fresh into you, you want to keep doing it and see how it works out and see if you can take it to another level. ƒ It could be two or three years away, or further than that.Ž Although, he might not have to. The Los Angeles Angels recently acquired Japanese two-way star Shohei Ohtani, who has appeared in two games as a hitter and one as a pitcher so far this spring training. McKay looks to Ohtani as someone paving the path for him, and McKay would like to do the same for others. Im curious to see how it works out. Hes doing it at a (higher) level, so that can give a lot more insight to other teams,Ž McKay said of Ohtani. I hope it inspires a lot more guys who are coming up to want to do both and not just specialize in (one area).Ž If thats the case, his unusual skill set might just become the usual by the time his career is wra pp ed u p Page 6 SP www.yoursun.com Tuesday, March 6, 2018 / The SunMLB: CubsRAYSFrom Page 1SPRING TRAINING ROUNDUP Associated PressAROUND THE GRAPEFRUIT AND CACTUS LEAGUESASTROS 5, MARLINS 3: Houston ace Dallas Keuchel was pulled in the second inning after giving up four hits. Lance McCullers worked 2 2/3 innings in relief, allowing a hit and walking two. Miami starter Dillon Peters gave up one run in 1 1/3 innings. PHILLIES 4, TWINS 3: Minnesota starter Kyle Gibson worked three innings and gave up two hits, including a home run by Rhys Hoskins. Mark Leiter Jr. threw three clean innings in relief for Philadelphia, striking out a pair. BRAVES 7, PIRATES 5: Atlanta starter Brandon McCarthy went 3 2/3 innings and the lone run he permitted came on a homer by Starling Marte. Danny Santana homered and had four hits for Atlanta. Chad Kuhl had a shaky start for Pittsburgh, giving up “ ve hits and two walks in 2 1/3 innings. CARDINALS 2, NATIONALS 1: Tanner Roark pitched four shutout innings for Washington, allowing one hit. Joaquin Benoit followed and had a rough outing, giving up two doubles and a single in one inning. Andrew Stevenson, a second-round pick by the Nationals in 2015 out of LSU, homered off starter Luke Weaver, who permitted three hits over three innings and struck out four. METS 4, TIGERS 2: New York starter Matt Harvey threw three shutout innings, allowing two hits. Brandon Nimmo hit a leadoff home run, his second of the spring. Detroit starter Mike Fiers worked 2 1/3 innings, giving up two runs and two hits. Derek Norris doubled and singled, raising his batting average this spring to .556. ANGELS 7, REDS 5: Cincinnati center “ elder Billy Hamilton sprinted to make a diving, backhanded catch in the gap to rob Shohei Ohtani of an extra-base hit. Ohtani went 0 for 3 as the Angels DH and is batting .143. WHITE SOX 9, ATHLETICS 9, 9 INNINGS: Yoan Moncada got two hits and scored three runs for Chicago. Joakim Soria pitched a scoreless inning. Jed Lowrie homered for Oakland. As reliever Santiago Casilla gave up “ ve runs and got just two outs. DODGERS 8, INDIANS 1: Rich Hill worked three innings of one-hit ball in the start, striking out four. Matt Kemp hit his third spring home run for Los Angeles and Yasmani Grandal hit his second. Yonder Alonso doubled twice for Cleveland. Andrew Miller threw a hitless inning of relief. RANGERS 5, GIANTS 4: Matt Moore, a cquired by the Rangers in a January trade with the Giants, gave up one hit in 2 2/3 innings against his former team. Adrian Beltre doubled and singled in his “ rst two at-bats this spring. San Francisco starter Ty Blach worked 3 1/3 innings for the Giants, scattering “ ve hits and allowing a run. Austin Jackson had a hit, walked and drove in a run.AP FILE PHOTOLouisville pitcher Brendan McKay th rows against UC Santa Barbara during a 2017 super regional game in Louisville Ky. By CHUCK KINGAssociated PressJUPITER„ Less than a year after making his big league debut, Paul DeJong was rewarded with a long-term deal. The shortstop Paul DeJong and the St. Louis Cardinals agreed Monday to a $26 million, six-year contract, a deal that includes team options for 2024 and 2025. It gives me a sense of security, just knowing that Im going to be here and kind of just confirms my thoughts about wanting to be a Cardinal for my life,Ž DeJong said. To me to be able to sign a potentially eight year deal just seems like Im cementing myself in the Cardinals organization. I dont ever want to leave.Ž The 24-year-old made his major league debut last May 28 and hit .285 with a team-high 25 homers and 65 RBIs in 108 games. He was selected by St. Louis from Illinois St. in the fourth round of the 2015 amateur draft. DeJong, who hugged his parents and grandparents before the news conference, played only 246 minor league games. Batting most third, he hit .298 with eight homers in July. As you know, were committed to winning at the major league level through scouting and player development, and Paul is a great example of this,Ž owner Bill DeWitt Jr. said. DeJongs deal covers up to four years of arbitration eligibility and the options cover up to two years of free agent eligibility. St. Louis started nine different shortstops over the past 10 opening days, including Pete Kozma (2013), Rafael Furcal (2012), Ryan Theroit (2011) and Khalil Greene 2009. My time with the Cardinals, weve always been searching for that shortstop,Ž said John Mozeliak, who has headed the teams baseball operations for 11 years. This does give us the level of comfort that we have signed someone that we know can play there for a long time.Ž DeJong is 3 for 14 with a double and two RBIs so far this spring training. Im just really happy about how this is working out and really excited to play Cardinals baseball long term,Ž DeJong said. Notes: St. Louis renewed the contract of OF Tommy Pham and agreed to one-year deals with the remainder of its players lacking the necessary service time for arbitration.MLB: CardinalsPaul DeJong, Cardinals agree t o $26 million, 6-year contractAP FILE PHOTOPaul DeJong and the Cardinals agreed to a $26 million, six-year contract on Monday. AP FILE PHOTODetroit Tigers reliever Justin Wilson winds up for a pitch agains the Boston Red Sox during the ninth inning of a 2017 game, in Boston. By JAY COHENAssociated PressMESA, Ariz. „ For all the talk about the Chicago Cubs new-look bullpen, the biggest key to its success might be the return of Justin Wilson. Not the Justin Wilson who struggled for the last couple months of last season. The one who pitched for the Detroit Tigers. If Wilson finds his form, he would give manager Joe Maddon another left-handed option for high-leverage situations late in games. If Wilson struggles again, Maddon would have to employ him very carefully. It just permits us to dole out the work in a way that we should not get anybody overtly tired, so thats what I look at,Ž Maddon said Monday. But I mean, listen, youve seen good, Ive heard good, you know, work-wise and the stuff that hes been doing. Theyre reporting back, he did something today that the guys are just raving about, so lets see how it plays out.Ž The 30-year-old Wilson has made two appearances so far this spring training, tossing a scoreless inning against Oakland and Cincinnati with two strikeouts total. He also sounds optimistic coming off the disappointing finish to last year. Im very excited,Ž Wilson said. Im just excited to get going. Played well so far. Good vibe around here.Ž Wilson began last season with Detroit and was widely regarded as the top reliever on the trade market after he posted a 2.68 ERA with 13 saves in 42 games with the lowly Tigers. He also had 55 strikeouts and 16 walks in 40 ‡ innings. The Cubs were picking up speed in July when they got Wilson and veteran catcher Alex Avila from the Tigers for minor league infielders Jeimer Candelario and Isaac Paredes and $250,000. An elated Wilson quickly joined his new team at Wrigley Field, but he was never quite able to establish himself with his new club. He walked two, threw a wild pitch and yielded a run-scoring double to Arizonas Jake Lamb in his debut with Chicago. He had a 6.75 ERA over his first seven games after the trade. A little bit of everything really,Ž he said when asked what went wrong. Mainly it was inconsistency. That was probably the biggest thing. ... You try to change things when youre not going well as well. It was just a battle, kind of like an uphill battle the whole way. Just excited for a fresh start.Ž Wilson showed glimpses of his potential down the stretch, but they were usually followed by some shaky outings. He had a 5.09 ERA in 23 games with the Cubs with 25 strikeouts and 19 walks in 17 ‡ innings. Despite the tough finish, Chicago put him on the playoff roster for the first round of the playoffs and he retired the only two batters he faced against Washington. He was inactive for the NL Championship Series against the Los Angeles Dodgers, and the Cubs bullpen faltered while the defending World Series champions were eliminated in five games. Wilsons absence was particularly noticeable when John Lackey made a rare relief appearance in Game 2 in Los Angeles and surrendered Justin Turners tiebreaking three-run homer with two outs in the ninth. Maddon was criticized for not going to All-Star closer Wade Davis at the time, but he might have approached the situation differently had Wilson played his way on the roster. Just want to feel and do what I did before I came over,Ž Wilson said. The Cubs want the same thing. After the bullpen issues against Los Angeles, Chicago signed Brandon Morrow and Steve Cishek in free agency and Davis departed for a big contract with Colorado. Morrow steps in at closer and Cishek will get some of the late-inning duties, but a rejuvenated Wilson could provide a big lift.Cubs hoping Wilson can regain his formAP PHOTOSPittsburgh Pirates Francisco Cervelli, left, makes the catch to force out Atlanta B raves Ozzie Albies at home on a bases-loaded infield ground ball during the fifth inning Monday in Kissimmee. Los Angeles Angels designated hitter Albert Pujols breaks his bat as he connects for a run-scoring single against the Cincinnati Reds Monday in Goodyear, Ariz. 2 0 1 8 0 3 0 6 s p r t 0 6 p d f 1 0 6 M a r 1 8 0 3 : 1 1 : 0 9

PAGE 41

A -AAC Hldgs AAC ... ... ...dd 13.06 5.99 346 9.78 +8.7 AAR AIR .30 .7 65 44.25 31.97 113 42.53 +8.2 ABB Ltd ABB .76e 3.1 ... 28.67 22.04 1795 24.19 -9.8tABM ABM .70f 2.0 20 45.12 33.33 828 35.01 -7.2 AES Corp AES .52f 4.7 10 12.05 9.86 11896 10.98 +1.4 AFLAC AFL 2.08f 2.4 14 91.73 70.64 1908 88.25 +.5 AG MtgeIT MITT 1.90 11.1 5 19.95 16.31 243 17.11 -10.0 AG Mtg pfA MITTpA 2.06 8.2 ... 25.91 24.77 25.25 -.4 AG Mtg pfB MITTpB 2.00 8.1 ... 25.65 24.32 5 24.73 -2.4 AGCO AGCO .60 .9 28 75.95 58.00 535 65.25 -8.7 AH Belo AHC .32 6.2 ...dd 6.40 4.35 22 5.20 +8.3 AK Steel AKS ... ... 16 8.65 4.00 15928 5.58 -1.4 AMC Ent AMC .80 5.1 ...dd 32.10 10.80 2160 15.75 +4.3 AMCON DIT .72 .8 10 113.60 81.66 2 92.00 -6.0 AMN Hlth AMN ... ... 22 58.40 34.71 291 56.80 +15.3 ARC Docu ARC ... ... 15 4.84 2.09 204 2.23 -12.5 ASA Gold ASA .04e .4 ...q 13.11 10.16 166 10.35 -8.6 AT&T Inc T 2.00f 5.4 14 42.70 32.55 19297 36.70 -5.6 AT&T 66 n TBB ... ... ... 26.72 24.65 535 25.13 -3.7 A10 Ntwks ATEN ... ... ...dd 9.75 5.70 301 6.53 -15.4 AU Optron AUO .18e ... ... 5.35 3.62 539 4.46 +7.2 AVX Cp AVX .46 2.7 ...dd 20.22 15.38 158 17.18 -.7 AZZ Inc AZZ .68 1.6 21 61.55 40.00 104 41.95 -17.9 Aarons AAN .11 .2 11 48.22 27.83 716 46.92 +17.7 AbbottLab ABT 1.12 1.9 27 64.60 42.31 8077 60.37 +5.8 AbbVie ABBV 2.84 2.5 24 125.86 63.12 3976 115.66 +19.6 AberFitc ANF .80 3.9 ...dd 23.53 8.81 2358 20.68 +18.6 AbdAsPac FAX .42 8.9 ...q 5.29 4.70 624 4.72 -3.3 AbdAustEq IAF .70e 11.2 ...q 6.77 5.71 37 6.24 -2.0 AbdnChile CH .58e 6.4 ...q 9.64 6.48 20 9.07 +1.6 AbdGlbInc FCO .84 9.8 ...q 9.48 8.20 10 8.58 -2.7 AbdEMSmC ABE .21e 1.4 ...q 15.82 12.17 12 15.09 +3.8 AbdGChina GCH .03e .2 ...q 14.02 9.58 8 13.11 +5.2 AbdnIndo IF .52e ... ...q 8.18 6.63 11 7.68 +.5 AbdnIsrael ISL .35e 1.0 ...q 21.97 17.07 3 20.10 +5.1 AbdJapnEq JEQ .48e .7 ...q 9.89 7.76 7 8.96 -.6 AbdnLatA LAQ 1.21e 1.7 ...q 30.00 22.00 4 28.15 +5.4 AbSingaFd SGF 1.09e 8.4 ...q 13.67 10.25 35 12.95 +4.3 AcadIBD50 FFTY ... ... ...q 35.94 24.63 32.13 -3.2 AcadiaRlt AKR 1.08f 4.3 22 32.02 21.34 1380 25.35 -7.3 Accenture ACN 2.36 1.5 28 165.58 114.82 1856 158.85 +3.8 AccoBrds ACCO .06p ... 22 14.75 10.35 524 12.65 +3.7 AcmeU ACU .44 2.0 20 29.49 20.20 30 21.84 -6.7 AcornInt rs ATV ... ... ... 21.84 8.87 3 18.90 +7.1 ActiniumP ATNM ... ... ...dd 1.68 .42 727 .45 -33.0 Act Rep n GOP ... ... ... 22.96 19.73 5 22.21 +3.4 Act Dem n DEMS ... ... ... 21.58 20.01 20.44 -3.8 Act TxR n TAXR ... ... ... 22.50 19.42 4 21.03 -1.6 Actuant ATU .04 .2 27 29.18 21.60 509 22.50 -11.1 Acuity AYI .52 .3 18 211.76 141.68 519 149.84 -14.9 Acushnet n GOLF ... ... ... 22.08 15.16 433 21.48 +1.9 AdaDvsEq ADX 1.32e 1.3 ...q 16.11 13.46 208 15.22 +1.3 AdamsNR PEO 1.32e 1.1 ...q 21.48 16.90 111 18.38 -7.4 AdmRsc AE .88 2.1 ...dd 50.59 32.80 14 42.16 -3.1 Adecaogro AGRO ... ... ... 12.60 8.33 353 8.82 -14.7 Adient n ADNT 1.10 1.8 ... 86.42 57.47 691 61.19 -22.2 AdtalemGl ATGE .36 .8 19 48.55 30.15 485 47.90 +13.9 AdvAuto AAP .24 .2 22 154.96 78.81 1088 116.36 +16.7 AdvDisp n ADSW ... ... ... 25.71 20.94 285 22.26 -7.0 AdvDrainS WMS .28 1.1 23 28.15 17.90 175 26.10 +9.4 AdvSemi ASX .25e 3.6 ... 7.52 5.86 792 7.03 +8.5 Advansx n ASIX ... ... ... 46.51 24.72 253 42.02 -.1 AdvOil&Gs AAV ... ... 4 7.35 2.70 332 2.85 -33.7 AdvClayCv AVK 1.13 7.3 ...q 16.80 14.62 78 15.52 -2.3 AdvCCvII AGC .56 9.7 ...q 6.49 5.40 114 5.79 -3.3 AdvClEnh LCM .84 10.4 ...q 8.90 7.85 34 8.09 -2.9 AdSDorWr AADR .32e .5 ...q 64.00 44.81 35 59.67 +1.4 AdvPerHY HYLD 3.54e 9.6 ...q 36.99 35.04 16 36.83 +1.9 AdSNewT n FNG ... ... ... 24.13 19.78 46 22.17 +3.3 AdvSh ef n CWS ... ... ... 32.47 27.00 32.18 +2.7 AdvS Kor n KOR ... ... ... 32.69 26.11 29.00 -6.5 AdvSmCap SCAP ... ... ... 36.44 29.90 33.83 -3.3 AdvPacFlt FLRT 1.56e ... ...q 50.07 48.78 49.25 -.2 AdvSSage HOLD .41e .4 ...q 99.70 99.03 99.11 -.2 AdvNtMS MINC 1.34e 2.8 ...q 48.99 48.03 17 48.08 -.6 AdvSStarG VEGA ... ... ...q 31.97 27.67 0 30.79 -.1 Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 63.07 2 70.61 -1.2 AdvMeidll MATH ... ... ...q 35.56 29.30 33.63 -.4 AdMadGBd FWDB .73e 2.9 ...q 27.29 24.38 0 25.36 -2.0 AdMadIntl FWDI .37e 1.2 ...q 33.10 25.77 0 31.34 +.9 AdMadDm FWDD .18e .3 ...q 57.19 46.53 2 53.77 +.6 AdvActBear HDGE ... ... ...q 9.21 7.43 329 7.97 +1.7 Aecom ACM ... ... 12 39.90 30.15 1056 36.16 -2.7 AegeanMP ANW .08 3.3 6 13.00 2.15 904 2.40 -44.2 Aegon AEG .25e 3.7 ... 7.03 4.73 1255 6.80 +7.9 Aegon cap AEH 1.59 6.2 ... 26.32 25.26 50 25.76 -.2 Aegon 6.5 AED 1.63 6.3 ... 26.47 24.55 56 25.73 -.8 Aegon t AEB .77 3.1 ... 25.44 23.55 5 24.64 +1.9 Aegon42 AEK 2.00 7.5 ... 26.89 25.54 57 26.84 +1.2 AerCap AER ... ... 8 55.67 42.35 1524 49.13 -6.6 Aerocntry ACY ... ... 16 16.10 9.65 1 14.40 -5.5 AerohiveN HIVE ... ... ...dd 6.50 3.02 209 4.39 -24.7 AerojetR AJRD ... ... ...dd 36.25 20.06 1006 27.13 -13.0 Aetna AET 2.00 1.1 17 194.40 124.84 1737 178.46 -1.1 AffilMgrs AMG 1.20 .6 16 216.99 148.81 426 188.16 -8.3 Agilent A .60f .9 79 75.00 51.96 1891 67.55 +.9 Agnico g AEM .44f ... 36 51.86 37.35 1315 38.31 -17.0 AgreeRlt ADC 2.08 4.4 21 53.65 43.74 220 47.70 -7.3 Air Inds AIRI .60 42.6 ... 4.25 1.15 37 1.41 -16.6 AirLease AL .40 .9 5 50.70 34.42 928 43.14 -10.3 AirProd APD 4.40f 2.7 24 175.17 133.63 990 163.28 -.5 AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.7 8 25.30 19.22 355 19.65 -16.0 AlaPw pf Q ALPpQ 1.25 4.9 ... 27.05 24.49 205 25.61 -3.6 AlamoGp ALG .44f .4 29 120.58 71.67 147 108.55 -3.8 AlamosGld AGI .02 .4 ... 8.58 4.91 1206 5.26 -19.2 AlaskaAir ALK 1.28f 2.0 8 98.30 59.25 2299 63.62 -13.5 AlbnyIn AIN .68 1.1 47 67.15 43.45 205 61.85 +.7 Albemarle ALB 1.34f 1.4 21 144.99 90.49 2503 96.44 -24.6 Alcoa Cp AA ... ... 15 57.50 29.55 4003 45.65 -15.3 AlexB Inc ALEX .28 1.2 ...cc 30.35 21.78 417 23.82 -14.1 Alexanders ALX 18.00f 4.9 17 440.50 332.98 17 366.78 -7.3 AlexREE ARE 3.60 2.9 32 134.37 106.89 619 124.99 -4.3 AlxRE pfD AREpD 1.75 4.9 ... 37.59 33.75 36.00 -2.7 AlexcoR g AXU ... ... ... 1.85 1.10 275 1.33 -16.4 AlgonPw n AQN .47 ... ... 11.34 9.14 175 9.75 -12.6 Alibaba BABA ... ... 51 206.20 102.60 15634 181.60 +5.3 Timmins g TGD/O ... ... 1 .48 .35 .48 Alio Gld rs ALO ... ... ... 6.06 2.45 116 2.49 -32.2 AllegCp Y ... ... ...cc 646.11 521.07 58 616.86 +3.5 AllegTch ATI ... ... ...dd 30.25 14.54 1688 27.00 +11.8 Allegion ALLE .84f 1.0 ... 89.81 73.77 560 83.01 +4.3tAllergan AGN 2.88f 1.9 7 256.80 143.10 3877 148.73 -9.1 Allergn pfA AGNpA 55.00 10.1 ... 907.69 541.23 543.50 -7.3 Allete ALE 2.24f 3.3 20 81.24 64.68 593 68.53 -7.8 AlliCAMun AKP .70 5.4 ...q 14.02 12.49 50 12.90 -5.1 AlliData ADS 2.28f 1.0 15 278.33 209.00 755 231.77 -8.6 AlliBNtlMu AFB .75 5.9 ...q 14.22 12.51 58 12.58 -6.1sAlliOne rs AOI ... ... ...dd 23.80 9.85 469 22.80 +72.1 AlliBGlbHi AWF .84 7.0 ...q 13.12 11.85 247 11.94 -6.4 AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.13e 8.0 12 28.15 20.40 331 26.60 +6.2 AlliantEg s LNT 1.34f 3.4 19 45.52 36.84 2221 38.93 -8.6 AlliGlCvInc NCV .78 11.2 ...q 7.28 6.38 379 6.96 -1.0 AlliGblCv2 NCZ .69 11.2 ...q 6.49 5.69 213 6.18 -.5 AlliNFJDv NFJ 1.20 9.2 ...q 13.81 12.29 162 13.11 +.5 AlliGlEqCv NIE 1.52 7.1 ...q 22.60 18.95 107 21.50 +1.8 Allz24Tgt n CBH ... ... ... 10.05 8.75 14 9.29 +2.1 AllnzgDI&Cv ACV 2.00 9.2 ...q 23.19 19.25 62 21.76 -.4 AlldCap47 AFC 1.72 6.7 ... 26.24 25.14 3 25.74 +1.0 AllisonTrn ALSN .60 1.5 17 45.69 32.93 1272 38.78 -10.0 Allstate ALL 1.84f 2.0 14 105.36 79.09 2552 92.89 -11.3 Allstat pfA ALLpA 1.41 5.5 ... 26.43 24.63 16 25.74 +.5 Allstate 53 ALLpB 1.28 4.8 ... 28.29 25.10 70 26.29 +.2 Allstat pfC ALLpC 1.69 6.5 ... 27.74 25.59 13 25.98 -.2 Allstat pfD ALLpD 1.66 6.4 ... 27.98 25.60 13 26.12 -1.0 Allstat pfE ALLpE 1.66 6.3 ... 27.74 25.70 19 26.23 -.1 Allstat pfF ALLpF 1.56 5.9 ... 27.92 25.02 6 26.58 -.1 AllyFincl ALLY .52f 1.9 13 31.29 18.11 2305 27.93 -4.2 AlmadM n AAU ... ... ... 1.75 .71 100 .89 -14.1 AlpUSQVal QVAL 1.35e 4.3 ...q 33.51 24.53 28 31.48 +2.5 AlpValuIntl IVAL 1.35e 4.1 ... 35.03 27.87 15 32.91 -.4 AlpMoIntQ IMOM ... ... ...q 33.00 24.33 1 30.56 +.6 AlpMoUSQ QMOM ... ... ... 31.36 24.45 1 30.19 +5.5 AlpArcVl n VMOT ... ... ... 31.39 24.70 11 29.58 +2.1 AlphaPro APT ... ... 18 4.25 2.55 11 3.50 -12.5 AlpGDDiv AGD .78 7.2 ...q 11.55 9.44 28 10.87 +.6 AlpGPPrp AWP .60 9.6 ...q 6.98 5.40 376 6.25 -7.3 AlpTotDiv AOD .69 7.5 ...q 10.03 8.05 318 9.24 -2.4 AlpsETF GRI 1.52e 3.6 ...q 47.47 40.28 1 42.03 -6.4 AlpsEqSect EQL 1.83e 2.7 ...q 73.29 61.22 2 68.95 -.8 AlpDisrTc n DTEC ... ... ... 29.82 24.40 8 26.57 +5.4 AlpBzSoMed BUZ ... ... ... 35.58 26.48 3 34.72 +8.4 AlpsRivFlex RFFC ... ... ... 35.25 30.68 6 33.16 -4.5 Alps RivDiv RFDA ... ... ... 33.92 27.27 11 32.30 +2.0 AlpRvrCare RFCI ... ... ... 25.70 24.03 16 24.14 -2.3 AlpRivUncn RFUN ... ... ... 26.59 25.26 4 25.39 -2.5 AlpSprtJG SGDJ ... ... ...q 38.94 27.95 14 29.99 -10.7 AlpMedBrk SBIO ... ... ...q 37.20 24.10 54 35.70 +8.9 AlpSprotG SGDM .12e .6 ...q 22.94 18.32 22 18.94 -8.5 AlpWkplEq EQLT .42e 1.1 ...q 39.15 31.57 2 36.96 +2.0 AlpEDvDg EDOG .73e 2.8 ...q 27.38 22.88 4 25.86 +1.7 AlpAlerEn ENFR 1.35e 6.5 ...q 24.75 20.41 8 20.89 -9.5 AlpIntDvDg IDOG 1.47e 5.2 ...q 30.26 24.75 32 28.43 -.8 AlpBarr400 BFOR .25e .6 ...q 44.22 35.52 32 41.93 +.8 AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.39 30 24.75 -1.6 AlpsDvDog SDOG 1.40e 3.1 ...q 49.27 41.31 103 45.68 -.3 AlpAlerMLP AMLP 1.35e 13.2 ...q 12.89 9.79 10602 10.21 -5.4sAlteryx n AYX ... ... ... 36.70 14.61 919 37.84 +49.7 Altice n ATUS ... ... ...dd 35.29 17.80 2493 20.19 -4.9 AltisrcAst AAMC ... ... ...dd 116.00 52.85 1 65.20 -20.1 AltisResid RESI .60 5.7 ...dd 15.66 9.87 10.52 -11.3 Altria MO 2.80f 4.4 20 77.79 60.01 8849 64.13 -10.2 AlumChina ACH ... ... ... 23.54 11.01 56 14.66 -18.2 ATrFn pfA AFSIpA 1.69 8.9 ... 25.28 13.96 12 19.00 -7.8 AmTrF pfB AFSIpB 1.81 9.7 ... 25.23 12.92 11 18.70 -14.5 AmTrF pfC AFSIpC 1.91 9.8 ... 25.57 14.91 20 19.37 -13.9 AmTrF pf F AFSIpF ... ... ... 24.19 13.93 108 18.92 -7.8 AmTrF pfE AFSIpE ... ... ... 26.09 14.80 32 20.37 -11.1 AmTrFn 7.5 AFST ... ... ... 27.79 22.46 17 24.40 -5.8 AmTrFn 55 AFSS 1.81 7.8 ... 26.36 21.41 14 23.33 -6.7 AmTrF pfD AFSIpD 1.88 9.7 ... 25.46 14.42 46 19.37 -12.7 AmberRd AMBR ... ... ...dd 10.29 6.14 65 9.35 +27.4 Ambev ABEV .05e .7 7 7.04 5.30 21064 6.88 +6.5 Ameren AEE 1.83 3.3 19 64.89 51.89 1912 55.12 -6.6 Ameresco AMRC ... ... 22 9.50 5.25 54 8.35 -2.9 AMovilL AMX .17e .9 16 19.50 12.45 2319 18.91 +10.3 AmMovl A AMOV ... ... ... 19.37 13.89 1 18.89 +11.1 AmAssets AAT 1.08f 3.4 20 44.83 30.62 332 32.10 -16.1 AmAxle AXL ... ... 4 20.77 13.38 1365 14.59 -14.3 AmCampus ACC 1.76 4.7 34 49.93 34.52 699 37.26 -9.2 AEagleOut AEO .50 2.5 18 20.46 10.23 5661 19.91 +5.9 AEP AEP 2.48 3.7 17 78.07 63.32 2720 66.49 -9.6 AEqInvLf AEL .24f .8 18 35.79 22.23 448 29.99 -2.4 AmExp AXP 1.40 1.4 16 102.39 75.51 2661 96.66 -2.7 AFnclGrp AFG 1.40 1.2 20 121.69 92.45 338 112.92 +4.0 AFnclGp 54 AFGE 1.56 6.0 ... 27.53 24.93 15 25.80 -1.6 AFnclGp 55 AFGH 1.50 5.9 ... 28.40 25.00 11 25.34 -3.4 AHm4Rent AMH .20 1.0 ... 23.83 18.39 1590 19.58 -10.3 AHm4R pfC AMHpC 1.38 4.8 ... 29.50 27.27 15 28.39 -.2 AHm4Rn pfD AMHpD 1.63 6.3 ... 27.73 24.61 12 25.67 -6.2 AHm4R pfE AMHpE 1.59 6.2 ... 27.53 24.68 11 25.75 -3.9 AH4Rn pfG AMHpG 1.47 6.1 ... 26.38 22.60 9 23.98 -4.7 AHm4R pfF AMHpF ... ... ... 26.27 23.14 14 24.14 -5.6 AIG wt AIG/WS ... ... ... 24.50 16.33 20.10 +10.9 AmIntlGrp AIG 1.28 2.2 ...dd 67.30 55.07 9401 57.62 -3.3 AmLorain ALN ... ... ...dd .59 .14 90 .21 +19.3 AMidstrm AMID 1.65 13.9 ...dd 16.15 11.10 76 11.90 -10.9 AmrRlty ARL ... ... ...dd 14.50 6.30 2 14.00 +8.9sAmRenAs n ARA ... ... ... 21.61 9.91 169 21.44 +23.2 AmShrd AMS ... ... 12 5.00 2.45 2 2.55 -1.8 AmStsWtr AWR 1.02 2.0 28 60.00 41.89 297 52.06 -10.1 AmTower AMT 2.80f 2.0 40 155.28 113.21 2486 136.81 -4.1 ATowr pfB AMTpB 5.50 4.7 ... 135.99 106.25 117.60 -6.5 AVangrd AVD .06 .3 36 24.00 14.90 82 19.50 -.8 AmWtrWks AWK 1.66 2.1 35 92.37 74.63 1963 80.19 -12.4 AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 9.1 34 48.37 41.43 331 41.88 -9.4 Ameriprise AMP 3.32 2.1 14 183.90 118.84 1257 155.62 -8.2 AmeriBrgn ABC 1.52 1.6 11 106.27 71.90 1199 94.90 +3.4 Ametek AME .36 .5 31 79.10 52.42 935 75.20 +3.8 AmiraNatF ANFI ... ... ... 7.05 3.85 55 4.19 +.5 Ampco AP ... ... ...dd 18.60 9.60 36 10.75 -13.3 Amphenol APH .76 .9 36 93.62 68.57 1089 89.18 +1.6 AmpioPhm AMPE ... ... ... 4.95 .38 1249 2.38 -41.5 AmpSrLn n YESR ... ... ... 28.57 23.85 2 24.34 -.2 AmpDivOpt DIVO ... ... ... 30.56 24.80 5 29.03 +.1 AmplOil n AMLX ... ... ... 15.25 10.62 10.73 -5.9 Ampliph rs APHB ... ... ...dd 5.40 .67 241 1.36 +34.7 Amrep AXR ... ... 10 7.71 5.17 0 7.59 +8.0 Anadarko APC 1.00f 1.7 69 64.17 39.96 6527 58.95 +9.9 Anadrk 18 AEUA 3.75 11.6 ... 48.28 30.95 6 32.26 -6.9 Andeavor ANDV 2.36 2.5 33 121.71 75.11 2295 94.45 -17.4 AndeavLog ANDX 3.94f 8.5 24 55.79 42.18 300 46.49 +.6 Anf DvAlt n DALT ... ... ... 10.57 9.62 1 10.04 -1.2 AnglogldA AU ... ... ... 13.31 8.86 2077 9.42 -7.6 ABInBev BUD 3.19e 2.9 28 126.50 101.21 2175 111.66 +.1 Anixter AXE ... ... 17 88.85 62.40 138 75.70 -.4 Annaly NLY 1.20 11.8 11 12.73 10.00 5755 10.16 -14.6 Annaly pfC NLYpC 1.91 7.6 ... 26.34 24.53 16 25.27 -.9 Annaly pfD NLYpD 1.88 7.5 ... 26.27 24.06 37 25.14 -.9 Annaly pfG NLYpG 1.63 6.9 ... 24.83 23.35 93 23.75 -4.2 Annaly pfF NLYpF ... ... ... 26.59 24.54 275 24.70 -4.3 Annaly pfE NLYpE 1.91 7.6 ... 25.89 24.34 25.26 Antero n AMGP .16e .9 ... 22.87 16.62 602 18.30 -7.2 AnteroMid AM 1.46f 5.4 21 35.55 25.71 609 26.90 -7.4 AnteroRes AR 1.00 4.9 42 24.31 16.31 3043 20.39 +7.3 Anthem ANTM 3.00f 1.3 18 267.95 158.66 1244 232.04 +3.1 Anthem un ANTX 2.63 4.6 ... 64.78 47.02 7 56.71 +1.3 Anworth ANH .60 12.8 10 6.35 4.55 1489 4.68 -14.0 Anwrth pfA ANHpA 2.16 8.3 ... 28.19 25.35 3 25.85 -2.2 Anwrth pfB ANHpB 1.56 6.3 ... 30.92 24.60 24.65 -10.2 Anwrth pfC ANHpC 1.91 7.6 ... 25.49 24.52 6 25.02 -.6 Aon plc AON 1.44 1.0 34 152.78 116.05 981 141.38 +5.5 Apache APA 1.00 2.8 22 54.64 33.60 3580 35.21 -16.6 AptInv AIV 1.52f 3.9 ...cc 46.72 37.97 1306 38.76 -11.3 AptInv pfA AIVpA 1.72 6.6 ... 27.80 25.56 3 26.13 -4.6 ApolloCRE ARI 1.84 10.0 11 19.92 17.56 1936 18.49 +.2 ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.89 24.80 3 25.40 -1.6 ApolloGM APO 2.06e 6.3 11 37.35 22.91 553 32.45 -3.0 ApollG pfA APOpA 1.60 6.3 ... 26.62 24.55 17 25.58 -2.7 ApolloI 43 AIY 1.72 6.7 ... 26.86 25.30 6 25.54 -2.0 ApollSrFlt AFT 1.08a 6.5 ...q 17.80 16.08 41 16.58 +2.2 ApolloTact AIF 1.20a 7.7 ...q 16.77 15.37 28 15.63 -.8 AppHReit n APLE 1.20 7.1 28 20.19 16.72 1809 16.92 -13.3 ApldIndlT AIT 1.20f 1.7 19 75.35 54.00 147 70.50 +3.5 Aptargrp ATR 1.28 1.4 26 92.32 75.35 231 90.40 +4.8 Aptiv APTV 1.16 1.3 17 96.91 61.53 2155 88.82 +4.7 AquaAm WTR .82 2.4 25 39.55 31.03 1356 33.57 -14.4 Aquantia n AQ ... ... ... 17.04 9.60 466 15.39 +35.8 Acquavnt n WAAS ... ... ... 18.83 10.87 166 13.45 -13.3 Aramark ARMK .42 1.0 19 46.09 36.06 1179 40.98 -4.1 ArborRT ABR .84f 9.7 7 8.99 7.53 1274 8.64 Arbor prA ABRpA 2.06 8.2 ... 25.98 24.81 3 25.18 -.6 ArborR pfB ABRpB 1.94 7.7 ... 25.95 24.59 3 25.10 -1.8 ArborR pfC ABRpC 2.13 8.3 ... 26.68 25.33 3 25.72 -1.8 ArborRT 21 ABRN 1.84 7.2 ... 25.87 25.02 1 25.64 +.8 ArcLogist ARCX 1.76 10.7 23 17.17 13.51 16.51 ArcelorM rs MT ... ... 8 37.50 19.59 3310 32.78 +1.5 ArchCoal ARCH 1.60f 1.6 10 100.48 60.13 350 97.17 +4.3 ArchDan ADM 1.34f 3.1 18 46.39 38.59 4706 42.72 +6.6 Archrock AROC .48 5.1 23 13.65 8.30 1702 9.35 -11.0 Arconic ARNC .24 1.0 ...dd 31.17 21.76 3768 24.33 -10.7 Arconic pf ARNCp 3.75 4.2 ... 92.00 85.00 88.45 +3.0 Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 ArcosDor ARCO ... ... 25 10.80 6.25 338 9.55 -7.7 Ardaugh n ARD .56 3.1 ... 24.54 17.43 156 18.35 -13.0 ArdmoreSh ASC ... ... ...dd 9.05 6.40 216 8.05 +.6 AresCmcl ACRE 1.12f 9.1 11 14.22 11.96 129 12.26 -5.0 AresDyCr ARDC 1.40 8.6 ...q 16.60 15.48 65 16.21 -1.3 AresMgmt ARES 1.60e 6.3 39 25.95 17.25 81 25.25 +26.3 AresMg pfA ARESpA 1.75 6.7 ... 27.43 25.31 93 26.07 -1.6 Argan AGX 1.00e ... 6 72.70 37.80 145 39.75 -11.7 AristaNetw ANET ... ... 66 311.67 124.81 2050 281.86 +19.6sArkInnova ARKK ... ... ...q 42.55 22.87 421 42.56 +14.8 ArkIndInno ARKQ ... ... ...q 36.90 23.64 149 35.20 +6.9 ArkGenom ARKG ... ... ...q 29.44 19.75 60 27.86 +13.8sArkWebX.O ARKW .94p .7 ...q 52.61 27.84 277 52.86 +14.7 Ark 3dPr n PRNT ... ... ... 27.21 21.99 9 25.03 +2.7 Ark IsrTc n IZRL ... ... ... 22.04 19.16 19 21.15 +3.9 ArlingAst AI 2.20 19.6 6 15.17 9.90 530 11.24 -4.6 ArlingAst23 AIW 1.66 6.9 ... 25.45 23.61 1 24.01 -1.7 ArlingAst25 AIC 1.69 7.2 ... 24.97 21.82 0 23.42 -3.4 ArlAsst pfB AIpB 1.75 7.1 ... 25.85 22.97 1 24.70 -1.0 ArmadaHof AHH .80f 5.9 18 16.00 12.66 181 13.45 -13.4 ArmrR pfA ARRpA 2.06 8.2 ... 25.83 23.71 1 25.18 -1.1 ArmrR pfB ARRpB 1.97 7.9 ... 25.37 23.11 21 25.00 -.1 ArmourR rs ARR 2.72 12.3 5 27.60 21.30 478 22.17 -13.8 ArmsFloor AFI ... ... ... 20.20 13.32 142 14.47 -14.5 ArmstrWld AWI ... ... 15 64.60 41.20 636 60.60 +.1 ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.0 ...q 19.24 16.98 35 17.61 -2.1 ArrowEl ARW ... ... 11 87.26 69.67 561 80.57 +.2 ArwQVMEq QVM ... ... ...q 30.15 23.71 1 27.87 +.5 ArtisanPtr APAM 2.40a 7.2 22 41.45 26.30 312 33.35 -15.6 AskanoG g AKG ... ... ... 2.84 .43 838 .88 +24.1 AsburyA ABG ... ... 10 76.40 49.10 130 67.10 +4.8 AshHPrm AHP .64 6.9 7 11.34 8.44 330 9.31 -4.3 AshHPr pfB AHPpB ... ... ... 21.34 17.92 19.05 -4.7 AshfordHT AHT .48 7.7 ...dd 7.20 5.42 782 6.24 -7.3 Ashfrd pfD AHTpD 2.11 8.3 ... 26.00 25.06 6 25.41 +.9 AshfHT pfF AHTpF 1.84 7.9 ... 25.50 22.21 5 23.23 -8.5 AshfrH pfG AHTpG 1.84 7.9 ... 25.44 22.23 7 23.20 -7.6 AshfrdH pfH AHTpH 1.88 8.1 ... 25.47 22.44 15 23.21 -8.7 AshfrdH pfI AHTpI 1.88 8.0 ... 25.16 22.65 7 23.54 -6.3 Ashford AINC ... ... ...cc 109.82 47.03 14 95.65 +2.8 Ashland ASH .90m 1.2 40 77.16 58.71 694 72.17 +1.4 AsiaPc APB .61e 2.0 ...q 15.71 10.68 3 14.31 -.7 AsiaTigr GRR .07e .6 ...q 13.65 10.30 48 12.63 +2.1 AspenAero ASPN ... ... ...dd 5.58 3.85 23 4.75 -2.7 AspenIns AHL .96 2.5 ...dd 55.25 34.80 801 37.95 -6.5 Aspen pfC AHLpC 1.49 5.6 ... 28.99 25.21 38 26.46 -3.0 AspIns pfD AHLpD 1.41 5.7 ... 26.60 23.71 9 24.83 -3.7 AscBnc pfC ASBpC 1.53 5.9 ... 27.50 25.50 15 25.89 -4.7 AsscBc pf D ASBpD ... ... ... 26.65 22.95 9 24.59 -5.3 AsscdBanc ASB .60f 2.4 18 26.70 20.95 1005 25.40 AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .6 ... 39.35 32.20 20 35.50 +4.1 Assurant AIZ 2.24 2.5 35 106.99 84.34 1036 88.66 -12.1 AssuredG AGO .64f 1.8 7 45.73 32.97 1550 35.37 +4.4 AsdGMu01 AGOpB 1.72 6.7 ... 26.72 25.54 1 25.62 -1.5 AsdGMu02 AGOpE 1.56 6.1 ... 26.82 24.91 4 25.44 -2.7 AsdGMu03 AGOpF 1.40 5.6 ... 25.68 24.13 3 25.01 -.2 AsteriasBio AST ... ... ...dd 4.30 1.95 102 2.00 -11.1 AstraZen s AZN 1.37e 4.0 8 36.70 28.43 3889 33.90 -2.3 AtHomGr n HOME ... ... 51 34.02 14.20 212 28.73 -5.5 Atento SA ATTO .34p ... ... 12.90 7.80 50 9.50 -6.4 Athene n ATH ... ... ... 55.22 45.15 1367 48.46 -6.3 AtkoreInt n ATRK ... ... ... 26.80 15.05 627 20.98 -2.2 AtlPwr g AT .12 ... ...dd 2.70 1.80 570 2.15 -8.5 ATMOS ATO 1.88f 2.3 15 93.56 76.46 590 80.61 -6.1tAurynRs n AUG ... ... ... 3.00 1.28 81 1.28 -22.3 AutoNatn AN ... ... 13 62.02 38.20 827 50.49 -1.6 Autohome ATHM ... ... 42 86.86 28.63 613 79.90 +23.6 Autoliv ALV 2.32 1.6 24 152.57 96.08 734 148.94 +17.2 AutoZone AZO ... ... 15 797.89 491.13 444 655.75 -7.8 Auxilio n AUXO ... ... 32 6.72 3.12 3.47 AvalonHld AWX ... ... ...dd 3.34 1.83 7 2.09 +4.5tAvalonBay AVB 5.88f 3.8 21 199.52 152.92 1094 156.08 -12.5 Avangrid n AGR 1.73 3.5 38 53.46 41.86 574 48.87 -3.4 AvayaHl n AVYA ... ... ... 22.55 19.08 1067 21.50 +7.5 AveICSFd ACP 1.44 10.3 ...q 14.93 13.30 13.96 -.5 AveryD AVY 1.80 1.6 29 123.67 78.47 771 114.79 -.1 Avianca AVH .18e 2.1 ... 9.76 6.37 214 8.76 +9.1 AvinoSG g ASM ... ... ... 1.90 1.14 91 1.25 -6.7 Avista AVA 1.49f 3.1 27 52.83 38.35 462 48.23 -6.3 Avnet AVT .76f 1.8 11 46.61 35.67 744 43.39 +9.5 Avon AVP ... ... 27 4.90 1.85 2943 2.72 +26.5 Axalta AXTA ... ... ...dd 38.20 27.77 1127 31.52 -2.6 AXIS Cap AXS 1.56 3.0 ...dd 69.11 47.43 1417 51.53 +2.5 AXIS pfD AXSpD 1.38 5.4 ... 25.98 23.79 49 25.33 +.4 AxisCap pfE AXSpE ... ... ... 25.85 22.93 32 24.80 -1.5 Azul n AZUL ... ... ... 31.38 19.43 273 30.63 +28.5 AzurePwr n AZRE ... ... ... 22.00 12.53 6 16.47 +16.0B -B&G Foods BGS 1.86 6.3 9 43.10 27.05 1255 29.75 -15.4 B2gold g BTG ... ... 73 3.30 2.15 3609 2.90 -6.5 BB&T Cp BBT 1.50a 2.7 18 56.19 41.17 3018 54.92 +10.5 BB&T pfD BBTpD ... ... ... 25.79 24.87 51 25.58 +.5 BB&T pfE BBTpE 1.41 5.5 ... 25.77 24.49 104 25.48 +.9 BB&T pfF BBTpF 1.30 5.2 ... 25.64 23.50 40 24.80 -.9 BB&T pfG BBTpG 1.30 5.2 ... 25.85 23.57 35 24.95 -.8 BB&T pfH BBTpH 1.41 5.5 ... 27.33 24.56 38 25.87 -4.2 BBVABFrn BFR .25e 1.1 ... 27.45 14.55 249 22.43 -11.0 BBX Cap n BBX .03 .3 ... 9.29 5.87 251 8.80 +10.4 BCE g BCE 3.02f ... ... 49.06 42.44 1574 43.56 -9.3 BG Staffing BGSF 1.00 5.9 20 18.85 13.85 13 16.91 +6.1 BGCPtrs 42 BGCA 2.03 8.0 ... 26.73 25.05 4 25.53 -1.4 BHP BillLt BHP 1.66e 3.6 ... 50.79 33.37 2363 45.70 -.6 BHPBil plc BBL 1.66e 4.1 ... 45.43 28.73 1732 40.18 -.3 BP MidPt n BPMP ... ... ... 23.00 17.05 83 19.66 -4.4 BP PLC BP 2.38 6.1 21 44.62 33.28 3850 39.16 -6.8 BP Pru BPT 3.60e 17.4 4 27.95 15.65 191 20.65 +2.7tBRF SA BRFS ... ... ... 15.50 8.64 16073 7.59 -32.6 BRT BRT .72 7.0 9 13.99 7.36 36 10.27 -12.9 BT Grp s BT .99e 5.9 ... 21.16 15.79 641 16.73 -8.2 BWX Tech BWXT .64f 1.0 34 65.38 45.79 431 64.42 +6.5 B&W Ent n BW ... ... ...dd 12.06 1.61 5039 5.74 +1.1 BabShDHi BGH 1.84 9.9 ...q 20.83 18.35 52 18.54 -4.3 BadgerMtr s BMI .52 1.1 41 52.10 34.45 89 48.55 +1.6 BakHuGE n BHGE .72f 2.6 ... 38.59 25.53 4059 28.02 -11.4 BallCorp s BLL .40 1.0 20 43.24 35.60 3596 39.93 +5.5 Ballanty BTN ... ... ...dd 7.35 3.95 1 5.10 +9.7 BanColum CIB 1.27e 3.0 ... 48.74 36.15 356 42.89 +8.1 BancCalif BANC .52 2.5 13 23.40 17.10 378 20.40 -1.2 BcCalif pfC BANCpC 2.00 7.8 ... 27.50 25.46 4 25.58 -2.5 BcCalif pfE BANCpE ... ... ... 28.59 24.70 7 26.31 -.4 BcCal pfD BANCpD 1.84 7.1 ... 27.08 25.50 28 25.97 -2.2 BcBilVArg BBVA .27e 3.3 ... 9.54 7.20 3223 8.18 -3.8 BcoBrades s BBDO .02r .2 ... 13.09 7.47 5 11.53 +24.4 BcoBrad s BBD .06a .5 ... 13.18 7.83 7278 12.12 +18.2 BcoLatin BLX 1.54 5.5 13 30.50 25.51 199 28.13 +4.6 BcoMacro BMA ... ... ... 136.10 81.10 190 107.35 -7.4 BcoSantSA SAN .21e 3.1 ... 7.57 5.66 7237 6.81 +4.1 BcoSBrasil BSBR .29e 2.6 8 11.93 6.86 987 11.34 +17.3 BcSanChile BSAC .85e 2.6 ... 34.98 22.76 139 32.75 +4.7 BcoChile BCH 2.12e 2.1 ... 106.50 67.68 27 101.67 +5.3 BcpSouth BXS .56 1.7 ... 35.55 27.20 491 32.70 +4.0 Bcp NJ BKJ .24 1.5 26 18.55 12.95 20 16.25 -11.0 BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 5.9 ...q 24.19 19.66 25 21.45 -1.4 BkofAm BAC .48 1.5 21 32.85 22.07 70458 32.13 +8.8 BkAML pfI BMLpI 1.59 6.2 ... 26.39 25.26 19 25.55 -1.7 BkAML pfJ BMLpJ 1.02 4.4 ... 24.62 22.64 147 23.23 -.6 BkAm pfD BACpD 1.55 6.1 ... 26.25 25.08 31 25.54 -1.2 BkAm pfE BACpE 1.02 5.1 ... 25.09 22.39 12 23.74 -.3 BkAm pfI BACpI 1.66 6.4 ... 26.87 25.00 16 25.92 -2.0 BkAm pfL BACpL 72.50 5.7 ... 1352.71 1179.44 1 1264.50 -4.1 BkAm pfW BACpW 1.66 6.3 ... 27.53 25.85 47 26.17 -3.6 BkAm pfY BACpY 1.63 6.1 ... 27.39 25.82 35 26.53 -1.8 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 25.06 61 26.36 -3.1 BkAm pfC BACpC ... ... ... 27.83 25.36 51 26.42 -3.7 BkAML pfL BMLpL 1.02 4.4 ... 25.30 21.65 27 23.44 -.3 BkAML pfH BMLpH .77 3.7 ... 23.11 20.09 223 21.03 -2.7 BkAML pfG BMLpG .77 3.7 ... 22.97 20.31 7 21.06 -2.7 Bk of But n NTB 1.28 2.8 ... 47.60 29.81 264 45.70 +25.9 BkHawaii BOH 2.08 2.5 19 89.09 74.72 183 84.53 -1.4 BkMont g BMO 3.71e ... ... 84.71 66.75 476 74.40 -7.0 BkNYMel BK .96 1.7 16 58.99 45.12 4397 56.41 +4.7 BkNYM pfC BKpC 1.30 5.2 ... 26.39 23.75 37 24.84 -1.2 BkNova g BNS 2.32 3.8 10 66.78 53.86 932 60.87 -5.7 BankUtd BKU .84 2.0 16 43.84 30.37 778 41.75 +2.5 BarHarbr s BHB .75 2.7 19 33.41 25.09 23 28.28 +4.7 Br iPthCrd OILB ... ... ... 65.30 42.69 1 61.81 +4.5How to read the stock tablesSTOCK GLOSSARY „ bt primary exchange listing BATS cld issue has been called for redemption by company d new intraday 52-week low g dividends paid in Canadian funds, PE not shown h -Does not meet continued-listing standards lf late ling with SEC n stock was a new issue in the last year the 52-week high and low gures are calculated from their start date pf preferred stock issue pr preferences rs stock has undergone a reverse stock split, decreasing outstanding shares by at least 50 percent within the past year rt right to buy security at a specied price s historical prices have been adjusted for a split or distribution of 20 percent or more in the last 12 months. wi trades will be settled when the stock is issued wd when distributed wt warrant, allowing a purchase of a stock u new intraday 52-week high un unit, including more than one security v Trading halted on primary market vj company in bankruptcy, receivership or being reorganized under the bankruptcy law this appears in front of the name DIVIDEND FOOTNOTES: a: Extra dividend(s) paid, but are not included; b: Annual rate plus stock dividend; c: Dividend from a liquidating company; e: Declared or paid preceding 12 months; f: Annual rate, increased on last declaration. i: Declared or paid after dividend or split; k: Declared or paid this year, an accumulative issue with dividends in arrears; r: Declared or paid in last 12 months plus stock dividend; m: Annual rate, reduced on last declaration. p: Initial dividend, annual rate unknown; yield not shown. t: Paid in stock in preceding 12 months, estimated cash value on ex-dividend or ex-distribution date PE footnotes q stock is a closed-end fund no P/E ratio shown cc P/E exceeds 99 dd loss in last 12 months 1 „ Name of stock. 2 „ Ticker Symbol company trades under. 3 „ Dividend: A distribution of the companys earnings to shareholders, usually consisting of stock dividends, interest on bonds, or short-term capital gains on the sale of securities usually paid quarterly in the form of cash or stock.4 „ Div. Yield: The dividend divided by the stock price. It helps gauge how well the stock is paying, compared to other investments such as CDs, bonds or savings accounts. 5 „ Price to earnings ratio: The price of a stock divided by its earnings per share. PEs are used to gauge the relative worth of a company stock. When compared to other companies in the same industry, the companies with the lowest PEs are generally earning higher prots.6 „ Range of closing prices in last year.7 „ Sales in thousands (10 = 10,000 shares), and closing price.8 „ Last trading price of the day. 9 „ Percent change for the year. st Arrows, indicate new highs or lows. Underline: indicates top 100 stocks by volume rank. Bold stocks designates which stocks have gone up or down 5% XYZcorp XYZ 1.20 3.6 17 34.09 27.27 2780 33.72 +20.7 Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg 2 1 3 4 5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg6 7 9 Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg8 Continued on next pageAdvanced 2131 Declined 751 New Highs 49 New Lows 38 Vol. (in mil.) 3,653 Pvs. Volume 3,868 2,028 2,265 1944 892 119 29 NYSE NASD Stocks Recap 21,000 22,000 23,000 24,000 25,000 26,000 27,000 SONDJF 24,200 25,020 25,840 Dow Jones industrialsClose: 24,874.76 Change: 336.70 (1.4%) 10 DAYS 6,000 6,400 6,800 7,200 7,600 SONDJF 7,080 7,260 7,440 Nasdaq compositeClose: 7,330.70 Change: 72.83 (1.0%) 10 DAYSDOW 24961.00 24387.15 24874.76 +336.70 +1.37% t s s +0.63% DOW Trans. 10378.55 10172.58 10348.34 +15.36 +0.15% t t t -2.49% DOW Util. 679.60 663.31 677.91 +12.06 +1.81% t s t -6.28% NYSE Comp. 12710.57 12482.78 12680.73 +122.74 +0.98% t s s -1.00% NASDAQ 7350.07 7205.31 7330.70 +72.84 +1.00% t s s +6.19% S&P 500 2728.09 2675.75 2720.94 +29.69 +1.10% t s s +1.77% S&P 400 1902.55 1868.59 1897.67 +19.06 +1.01% t s s -0.15% Wilshire 5000 28254.37 27730.65 28183.69 +304.30 +1.09% t s s +1.40% Russell 2000 1550.76 1525.08 1546.05 +12.88 +0.84% t s s +0.69% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Tuesday, March 6, 2018 2 0 1 8 0 3 0 6 m m 0 1 p d f 1 0 6 M a r 1 8 0 0 : 1 0 : 0 4

PAGE 42

BarFIEur FEEU ... ... ...q 148.71 97.00 19 124.35 -6.1 BarcFI HY FIGY ... ... ...q 185.67 140.52 2 165.67 -3.2 BarcSPVeq VQT ... ... ...q 181.89 141.27 0 172.28 +8.8 BarSelMLP ATMP 1.17e 5.9 ...q 24.18 18.91 21 19.74 -4.9 BiP Cmdty DJP ... ... ...q 24.87 21.61 266 24.67 +1.1 BarcGSOil OIL ... ... ...q 7.21 4.45 1747 6.95 +6.3 BarcGsci36 GSP ... ... ...q 16.08 11.96 0 15.71 +1.1 BrcEnEu n FLEU ... ... ... 180.26 117.20 10 149.00 -6.4 BiPCop JJC ... ... ...q 37.88 27.93 18 35.32 -5.9 BiPNickel JJN ... ... ...q 17.50 10.11 4 16.35 +6.2 BiPSPBWrt BWV ... ... ...q 78.99 71.50 77.75 -1.0 BiP GCrb GRN ... ... ...q 13.78 5.15 21 13.22 +29.4 BiPGbpUsd GBB ... ... ...q 37.80 31.81 1 36.40 +3.8 BiPEurUsd ERO ... ... ...q 46.90 39.27 0 45.39 +4.1 BiP Tin JJT ... ... ...q 50.46 43.25 49.93 +8.8 BiPAg JJA ... ... ...q 35.47 29.85 3 32.99 +8.4 BiP Sugar SGG ... ... ...q 40.56 25.76 59 27.39 -11.3 BiP Softs JJS ... ... ...q 38.12 28.81 30.38 -4.9 BiP PrM JJP ... ... ...q 60.90 54.86 58.45 +.7 BiP Plat PGM ... ... ...q 21.50 17.86 1 19.62 +4.2 BiP Lead LD ... ... ...q 66.21 40.75 54.30 -6.9 BiP Cottn BAL ... ... ...q 56.45 43.61 4 55.91 +7.1 BrcIndiaTR INP ... ... ...q 91.98 69.65 1 84.42 -4.4 BiP Coffee JO ... ... ...q 20.46 14.46 280 14.78 -5.8 BiPGrain JJG ... ... ...q 31.12 24.11 26 27.75 +13.9sBiP Cocoa NIB ... ... ...q 28.49 21.17 232 29.58 +29.6 BiP Alum JJU ... ... ...q 19.99 16.22 0 18.53 -7.1 BarcBk prD BCSpD 2.03 7.6 ... 27.24 25.71 83 26.70 +.1 BiPIndMet JJM ... ... ...q 30.93 22.74 29.52 -3.2 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 58 23.10 -2.7 BiPEngy JJE ... ... ...q 6.92 4.67 5.96 -5.3 BarcBk prA BCSpA 1.78 7.1 ... 25.03 24.99 25.01 BiP JpyUsd JYN ... ... ...q 51.25 47.55 50.54 +6.3 BiPAsia8 AYT 1.21e 2.8 ...q 45.31 38.77 3 42.82 +2.3 B iPInvVIX XXV ... ... ...q 45.60 37.00 37.92 -.2 BarcCAPE CAPE ... ... ...q 126.10 101.65 2 120.26 +3.2 BiPSPMLP IMLP 1.22e 7.1 ...q 21.15 16.36 1 17.10 -4.9 Barclay BCS .15e 1.3 ... 12.02 9.29 4838 11.62 +6.6 iPthNtGs n GAZB ... ... ... 49.19 36.56 37.92 -7.2 BiP SPVix XVZ ... ... ...q 27.22 17.32 0 20.94 -8.7 Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 28.64 16.42 209 20.69 +18.2 B iPVxST rs VXX ... ... ...q 73.60 25.59 36344 43.32 +55.2 BarcWomLd WIL ... ... ...q 70.29 59.73 66.02 -1.6 BaringsCp s MCI 1.20 8.0 ...q 16.36 14.70 35 14.98 -1.8 BaringsPt MPV 1.08 7.4 ...q 15.15 13.83 19 14.50 +2.8 BarcDisab RODI ... ... ...q 70.27 64.29 70.00 B&N Ed n BNED .60 8.3 ...dd 11.12 4.99 826 7.20 -12.6 BarnesNob BKS .60 12.5 ...dd 9.75 4.10 1630 4.80 -28.4 Barnes B .56 .9 56 72.87 48.21 122 60.08 -5.0 Barnwell BRN ... ... ...dd 2.95 1.62 5 2.01 -3.4 BarrickG ABX .12 1.0 25 20.37 11.07 11158 11.63 -19.6 BasicEnS XYZ ... ... ...dd .45 BasicEn n BAS ... ... ... 36.58 14.03 398 17.39 -25.9 Baxter s BAX .64 1.0 32 72.58 51.03 4493 66.85 +3.4 BaytexE g BTE ... ... ...dd 3.63 2.13 2190 2.74 -8.7 BeazerHm BZH ... ... 18 23.24 11.18 366 16.26 -15.4 BectDck BDX 2.92 1.3 88 248.39 175.66 1778 217.27 +1.5 BectDk pfA BDXA ... ... ... 63.84 54.18 321 57.99 +.2 Belden BDC .20 .3 14 87.15 64.60 256 74.21 -3.8 Belden pfB BDCpB ... ... ... 114.45 91.47 1 100.00 -3.0 Belltrx g rs BXE ... ... 1 4.25 .99 26 1.21 -29.7 Belmond BEL ... ... ...cc 14.20 11.00 970 12.10 -1.2 Bemis BMS 1.24f 2.8 18 50.47 40.60 595 44.72 -6.4 BenchElec BHE ... ... 21 35.80 27.05 241 30.40 +4.5 Berkley WRB .56 .8 20 74.43 62.00 288 70.18 -2.1 Berkley pfB WRBpB 1.41 5.6 ... 26.21 23.67 16 25.18 -.2 Berkly pfC WRBpC ... ... ... 27.24 24.53 8 25.45 -2.8 Berkly pfD WRBpD 1.44 5.7 ... 26.92 24.05 16 25.21 -2.8 BerkHa A BRK/A ... ... 25 326350.03 242180.00 0 304500.00 +2.3 BerkH B BRK/B ... ... 28 217.62 160.93 4038 203.24 +2.5 BerkHBcp BHLB .88f 2.3 18 40.00 32.85 198 38.00 +3.8 BerryPlas BERY ... ... 21 61.71 47.19 912 53.60 -8.6 BestBuy BBY 1.80f 2.4 23 78.59 43.72 6127 75.06 +9.6 Best Inc n BSTI ... ... ... 13.25 8.08 905 10.45 +16.4 BigLots BIG 1.00 1.8 15 64.42 45.10 1278 55.33 -1.5 BiglariHld BH ... ... 10 451.15 290.05 10 428.39 +3.4 BBarrett BBG ... ... ...dd 6.93 2.66 1803 4.84 -5.7 BioAmber BIOA ... ... ...dd 3.32 .16 .16 -60.0 BioRadA BIO ... ... 68 279.59 194.01 153 259.98 +8.9 BioRadB BIO/B ... ... 69 265.45 197.00 265.45 +11.4 BiohvnPh n BHVN ... ... ... 39.51 18.95 633 33.21 +23.1 BioPhrmX BPMX ... ... ...dd .90 .10 25097 .29 +164.5 BioTime BTX ... ... 3 3.62 2.10 425 2.76 +28.4 BioTime wt BTX/WS ... ... ... .65 .11 .19 +52.0 BirksGrp BGI ... ... ... 2.72 1.16 2 1.25 -3.8 BitautoH BITA ... ... 38 54.42 23.22 419 28.50 -10.4 BlkHillsCp BKH 1.78 3.4 15 72.02 50.49 558 52.26 -13.1 BlkHCp un BKHU ... ... ... 78.74 56.40 25 57.81 -12.6 BlKnight n BKI ... ... ... 53.00 42.70 713 48.20 +9.2 BlkStMin n BSM 1.25 7.2 17 19.03 15.12 68 17.33 -3.4 BlackBerry BB ... ... 15 14.55 7.51 3343 12.39 +10.9 BlackRock BLK 11.52f 2.1 24 594.52 368.00 385 545.26 +6.1 Blrk22Gl n BGIO ... ... ... 10.20 9.40 51 9.53 -2.8 BlkBldAm BBN 1.58 7.2 ...q 23.96 21.38 137 21.92 -5.5 BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 6 14.76 +1.4 BlkCAIT BFZ .87 6.6 ...q 14.81 13.05 60 13.19 -4.3 BlkCorBd BHK .78 6.0 ...q 14.26 12.91 83 13.01 -7.3 BlkCpHiY HYT .84 8.0 ...q 11.47 10.46 292 10.54 -3.7 BlkCrdAllo BTZ .97 7.6 ...q 13.66 12.57 152 12.67 -4.9 BlkDbtStr rs DSU .82 7.1 ...q 11.86 11.23 100 11.50 -1.7 BlkEngyRs BGR 1.32 9.8 ...q 15.50 12.32 105 13.47 -5.0 BlkEnhC&I CII 1.20 7.5 ...q 17.08 14.04 173 16.08 -1.8 BlkEEqDv BDJ .56 6.2 ...q 9.65 8.03 420 9.08 -1.6 BlEnhGvIn EGF .66 5.1 ...q 14.14 12.93 2 13.02 -2.8 BlkFltRtInc FRA .81 5.5 ...q 14.77 13.70 326 14.58 +5.7 BlkFloatR BGT .70 5.1 ...q 14.79 13.40 51 13.84 -.6 BlkFL2020 BFO .37 2.6 ...q 15.20 14.24 4 14.30 -.8 BlkGlbOp BOE 1.16 9.8 ...q 13.08 9.73 137 11.91 -4.8 BlkHlthSci BME 2.40 6.8 ...q 38.00 32.81 34 35.48 -2.8 BlkIT BKT .37 6.3 ...q 6.40 5.76 118 5.93 -3.9 BlkIntlG&I BGY .59 9.4 ...q 6.85 5.61 205 6.27 -3.8 BlkIQM BKN .74a 5.4 ...q 15.75 13.62 37 13.67 -8.4 BlkLtdD BLW .95 6.3 ...q 16.30 15.10 69 15.15 -4.7 BlkLTMu BTA .65a 5.7 ...q 12.54 11.08 43 11.32 -5.7 BlkMDMB BZM .65 4.1 ...q 15.90 13.24 1 13.28 -2.5 BlkMATxE MHE .70a 5.1 ...q 15.00 12.84 1 13.66 -2.0 BlkMultSec BIT 1.40a 8.1 ...q 18.77 16.70 88 17.28 -4.8 BlkMuIntD MUI .59a 4.5 ...q 14.41 13.16 99 13.22 -5.0 BlkMuNYInt MNE .69 5.3 ...q 14.45 12.83 14 13.05 -4.1 BlkMunihCA MUC .64 4.8 ...q 15.19 13.27 111 13.34 -6.1tBlkMunHIQ MFL .86 6.4 ...q 15.33 13.50 139 13.45 -8.0 BlMunhNYQ MHN .61a 4.8 ...q 14.58 12.69 56 12.73 -4.9 BlMunhNJQ MUJ .71a 5.3 ...q 14.96 13.31 78 13.37 -7.6 BlkMunihQ MUS .81 6.4 ...q 14.22 12.52 41 12.65 -5.5tBlkMunHQ2 MUE .82 6.5 ...q 14.33 12.61 156 12.52 -10.0 BlMunyCAQ MCA .88 6.5 ...q 15.69 13.53 169 13.55 -7.6 BlkMunyInv MYF .97 6.9 ...q 17.88 13.86 13 13.99 -5.8 BlkMunyIQ MFT .85 6.3 ...q 15.32 13.24 5 13.46 -3.4 BlkMYMIQ MIY .83 6.2 ...q 14.35 13.14 19 13.44 -4.0tBlMunyNYQ MYN .57a 4.7 ...q 13.43 12.23 82 12.23 -5.3 BlkMunyPaQ MPA .86 6.4 ...q 14.91 13.49 8 13.50 -5.9 BlMunyQlty MQY .96 6.8 ...q 16.10 14.06 32 14.15 -6.7 BlkMuniyQ3 MYI .70 5.5 ...q 14.86 12.52 267 12.73 -7.8 BlkMuniast MUA .65a 4.7 ...q 15.84 13.57 43 13.69 -8.6 Blk2018 BPK .06 .4 ...q 15.10 14.71 36 14.91 +.9 BlkMu2020 BKK .47a 3.1 ...q 15.95 14.92 15 15.28 +1.8 BlkMuBdT BBK .76a 5.3 ...q 16.47 14.26 20 14.41 -4.9 BlkMuIIQ BAF .82 5.9 ...q 15.58 13.70 8 13.96 -5.7 BlkMunIIT BBF .87 6.6 ...q 15.80 13.15 18 13.24 -5.6 BlkMuIQT BYM .86 6.6 ...q 15.24 13.21 81 13.23 -6.8 BlkMuIT BFK .78 5.9 ...q 14.72 13.04 255 13.19 -6.4 BlkMuIT2 BLE .95a 7.1 ...q 15.87 13.44 27 13.54 -6.2 BlkMuTTT BTT .86a 4.1 ...q 23.62 21.05 76 21.22 -5.0 BlkMunienh MEN .73a 6.8 ...q 12.46 10.55 72 10.72 -8.1tBlkMunihld MHD .89a 5.7 ...q 18.25 15.47 38 15.48 -6.3 BlkMunihd2 MUH .81a 5.8 ...q 16.63 13.90 18 14.03 -5.1tBlkMunvst MVF .64a 7.0 ...q 10.02 9.15 158 9.12 -5.1 BlkMuniv2 MVT .88a 5.8 ...q 16.18 14.54 29 15.20 -1.6 BlkMunyAZ MZA .83 5.1 ...q 17.90 14.03 1 16.27 +.6 BlMunyldCA MYC .74a 5.7 ...q 15.72 13.64 47 13.79 -6.8 BlkMuniyld MYD .80a 5.9 ...q 15.73 13.50 125 13.63 -6.1 BlkMunyNJ MYJ .90 6.2 ...q 17.48 14.33 67 14.43 -8.7 BlMunQlt2 MQT .80 6.6 ...q 13.91 12.02 38 12.17 -7.1 BlkNJMB BLJ .83a 6.1 ...q 16.21 13.60 6 13.71 -6.9 BlkNJIT BNJ .76 5.4 ...q 16.35 14.05 7 14.17 -5.8 BlkNY18 BLH .03 .2 ...q 14.99 14.66 14.71 +.1 BlkNYMB BQH .74 5.4 ...q 15.65 13.41 4 13.65 -7.3 BlkNYIQT BSE .69 5.4 ...q 14.00 12.57 4 12.72 -3.3 BlkNYIT BNY .83 6.2 ...q 15.50 13.21 17 13.30 -7.0 BlkNYMu2 BFY .84 6.2 ...q 15.90 13.50 17 13.55 -8.5 BlkRsCmdy BCX .79 8.6 ...q 10.50 7.76 225 9.18 -6.0 BlkSciTch BST 1.20 4.0 ...q 31.18 19.72 143 29.98 +12.3tBlkStMT BSD .78a 6.0 ...q 15.61 12.94 18 12.93 -5.5 BlkU&Inf BUI 1.45 7.4 ...q 21.74 19.08 38 19.70 -8.9 BlkVAMB BHV .83 5.1 ...q 20.22 15.06 2 16.21 -5.8 BlkstFltRt BSL 1.08 6.0 ...q 18.80 17.01 18 18.05 +.3 BlkstGSOSt BGB 1.26 7.9 ...q 16.41 15.51 55 15.87 +1.0 Blackstone BX 2.70e 8.1 16 37.52 28.85 2835 33.43 +4.4 BlkstnMtg BXMT 2.48 7.8 13 33.08 29.51 1016 31.67 -1.6 BlkLSCrInc BGX 1.18 7.3 ...q 16.70 15.45 65 16.01 +.6 BlockHR HRB .96 3.7 13 31.80 22.16 8492 25.80 -1.6 BlonderT BDR ... ... ...dd 1.29 .38 601 .61 +.7 BlueAprn n APRN ... ... 10 10.10 2.58 4385 2.60 -35.5 BlueCapRe BCRH 1.20 10.5 ...dd 20.20 11.00 16 11.40 -5.4 BluegVac n BXG .15p ... ... 20.50 13.00 160 18.51 +1.4 BlueLinx rs BXC ... ... 5 17.55 7.57 115 15.71 +61.0 BluerkRsd BRG 1.16 14.8 ...dd 13.77 7.02 272 7.82 -22.7 BluerkRs pf BRGpA 2.06 8.2 ... 27.00 24.90 6 25.04 -5.1tBluerkR pfD BRGpD 1.78 8.1 ... 26.25 21.87 11 22.00 -12.7 BluerkR pfC BRGpC 1.91 8.0 ... 26.50 22.48 8 23.85 -6.3 BdwlkPpl BWP .40 3.6 9 18.79 10.89 906 11.03 -14.6 Boeing BA 6.84f 1.9 37 371.60 173.75 8082 352.75 +19.6 BoiseCasc BCC .28 .7 18 45.95 25.90 1141 38.65 -3.1 BonanzaCE BCEI ... ... ...dd 103.68 23.33 299 27.42 -.6 BootBarn BOOT ... ... 20 20.31 5.90 553 17.85 +7.5 BoozAllnH BAH .76f 1.9 20 40.25 31.06 785 39.26 +3.0 BorgWarn BWA .68 1.4 14 58.22 37.54 1655 48.72 -4.6 BostBeer SAM ... ... 20 202.35 128.70 131 166.85 -12.7 BostProp BXP 3.00 2.5 24 137.35 111.57 503 121.36 -6.7 BosProp pfB BXPpB 1.31 5.3 ... 26.94 22.69 4 24.87 -1.5 BostonSci BSX ... ... 19 29.93 24.02 5949 27.41 +10.6 BldrG&IFd BIF .11a 1.0 ...q 11.84 9.17 232 11.04 -.5 BovieMed BVX ... ... ...dd 4.29 1.87 20 2.52 -3.1 BowlA BWL/A .68 4.4 43 16.64 13.43 1 15.50 +3.3 Box Inc n BOX ... ... ...dd 24.50 15.73 3184 18.79 -11.0 BoydGm BYD .20 ... 23 40.44 19.66 1004 35.29 +.7 BradyCp BRC .83 2.2 25 40.25 31.70 123 37.85 -.1 Brandyw BDN .72 4.5 18 18.69 15.45 1402 15.90 -12.6 BrasilAgro LND ... ... ... 4.55 3.21 1 4.06 +15.9 Braskem BAK .78e 2.7 ... 33.73 17.44 168 28.41 +8.2 BridgptEd BPI ... ... 28 15.85 5.71 198 6.75 -18.7 BrigStrat BGG .56 2.5 13 27.34 20.00 255 22.09 -12.9 BrightHrz BFAM ... ... 48 98.84 68.32 158 96.26 +2.4 BrghtSch n BEDU ... ... ... 28.18 10.79 452 18.00 -3.6 Brinker EAT 1.52 4.2 12 45.81 29.50 1462 36.43 -6.2 Brinks BCO .60 .8 ...cc 88.10 47.30 695 70.60 -10.3 BrMySq BMY 1.60 2.4 66 70.05 51.56 5242 66.82 +9.0 BristowGp BRS .28 1.8 ...dd 17.35 6.21 361 15.49 +15.0tBritATob s BTI 2.24e 3.8 ... 73.41 58.00 1696 58.75 -12.3 BrixmorP BRX 1.10f 7.0 10 22.19 13.74 2972 15.68 -16.0sBroadrdgF BR 1.46 1.4 31 102.41 66.49 1338 103.32 +14.1 Brookdale BKD ... ... ...dd 15.66 6.39 3605 7.23 -25.5 BrkfdAs g s BAM .60f 1.5 14 44.33 35.30 765 39.25 -9.9 BrookBus n BBU .25 .7 ... 40.01 23.82 16 34.45 -.2 BrkfDtla pf DTLAp 1.91 7.8 ... 31.31 23.62 7 24.39 -15.3 BrkGblInf INF 1.40 11.7 ...q 14.20 11.70 45 12.00 -7.2 BrkfInfra s BIP 1.88f 4.7 29 46.88 35.84 301 40.34 -10.0 BrkRlAs n RA .20p ... ... 24.39 21.06 108 21.85 -6.5 BrkfReEn BEP 1.96f 6.5 ... 36.00 28.13 138 30.32 -13.1 HeliosTR rt HTRr ... ... ... .64 BrwnBrn BRO .60 1.1 28 53.87 41.10 564 52.84 +2.7sBrownFA s BF/A .79 1.4 32 54.96 34.35 27 55.01 +10.0sBrownFB s BF/B ... ... ... 56.28 36.33 1435 56.52 Brunswick BC .76 1.2 17 64.45 48.04 1069 61.18 +10.8tBuckeye BPL 5.05 11.3 13 69.95 43.90 837 44.79 -9.6 Buckle BKE 1.00e 4.7 12 25.11 13.50 515 21.20 -10.7 Buenavent BVN ... ... ...dd 16.26 10.87 740 15.82 +12.4 BldBear BBW ... ... 19 11.90 7.25 70 9.10 -1.1 BungeLt BG 1.84 2.4 34 83.75 63.87 3432 77.99 +16.3 BurlStrs BURL ... ... 31 128.93 79.07 908 119.67 -2.7 BylineBc n BY ... ... ... 24.52 19.02 69 23.37 +1.7C -C&J Eng n CJ ... ... ... 39.13 22.99 983 24.48 -26.9 CTrkMH23 MLPC .89e 6.1 ...q 17.73 14.20 1 14.58 -4.2 CtrMillr n MLPE ... ... ... 26.92 21.82 24.26 +4.6 CAE Inc g CAE .36 ... ... 19.11 14.53 157 18.02 -2.9 CAI Intl CAI ... ... 5 40.11 13.57 302 19.64 -30.6 CBIZ Inc CBZ ... ... 21 18.80 13.40 154 18.30 +18.4 CBL Asc CBL .80m 16.3 3 10.11 4.00 2134 4.91 -13.3 CBL pfD CBLpD 1.84 10.1 ... 24.96 17.14 75 18.28 -16.4 CBL pfE CBLpE 1.66 10.1 ... 25.08 15.44 29 16.45 -25.4 CBRE GRE IGR .60 8.2 ...q 8.05 7.15 383 7.34 -7.3 CBRE Grp CBG ... ... 18 47.81 32.30 2547 46.75 +7.9 CBS A CBS/A .72f 1.4 16 71.07 50.68 8 53.22 -11.0 CBS B CBS .72 1.3 12 70.10 50.63 2387 53.41 -9.5 CCA Inds CAW ... ... 15 3.81 2.90 8 3.25 +3.2sCF Inds s CF 1.20 2.7 ...dd 44.48 25.04 9383 44.56 +4.7 CGG rs CGG ... ... ... 7.67 3.26 4 3.84 -14.2 CGI g GIB ... ... ... 59.43 46.27 168 58.39 +7.5 CIT Grp CIT .64 1.2 52 55.23 39.48 1030 54.31 +10.3 CKE Inc CK ... ... ... CKX Lands CKX .12m 1.2 43 13.30 9.60 0 10.39 +2.1 CMS Eng CMS 1.43f 3.3 26 50.83 40.48 3345 43.29 -8.5 CNA Fn CNA 1.20a 2.3 15 55.62 42.34 183 51.47 -3.0 CNH Indl CNHI .12e .9 ...cc 15.65 9.36 1432 13.18 -1.6 CNO Fincl CNO .36 1.6 14 26.47 19.37 1417 21.97 -11.0 CNOOC CEO 4.92e 3.5 ... 166.23 108.05 177 142.41 -.8 CNX Midst CNXM 1.25 6.8 11 23.98 15.25 71 18.50 +10.3sCNX Resc CNX .04 .2 ...dd 16.83 11.30 5682 17.45 +19.3 ConslCoal n CCR ... ... ... 16.65 13.15 16 14.20 -9.3 CONSOL n CEIX ... ... ... 41.89 19.51 276 31.18 -21.1 CPFL Eng CPL .12e .8 ... 17.69 10.63 41 14.77 +28.4 CPI Aero CVU ... ... 12 10.05 5.55 18 8.20 -8.4 CRH Med CRHM ... ... ... 9.25 1.46 27 2.90 +9.4 CRH CRH .72e 2.1 ... 39.32 32.47 917 34.33 -4.9 CsopChiA50 AFTY 1.17e 6.4 ...q 20.51 13.45 5 18.33 +4.1 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 4609 40.70 +36.0 CSS Inds CSS .80 4.2 79 30.29 18.07 42 18.86 -32.2 CTS CTS .16 .6 21 28.45 19.30 50 25.95 +.8 CURO Gp n CURO ... ... ... 17.97 13.50 55 17.35 +23.2 CVR Engy CVI 2.00 6.6 ...cc 39.70 16.75 716 30.29 -18.7 CVR Ptrs UAN .71e 19.3 ...dd 5.08 2.58 590 3.68 +12.2 CVR Rfng CVRR 1.39 ... 22 18.25 6.70 331 12.75 -23.0 CVS Health CVS 2.00 2.9 12 84.00 66.45 7278 68.31 -5.8tCWA Inco n CWAI ... ... ... 26.93 24.80 62 24.77 -3.1 CYS Invest CYS 1.00 15.5 6 8.98 6.25 1792 6.47 -19.4 CYSInv pfA CYSpA 1.94 7.9 ... 25.73 24.01 11 24.50 -2.1 CYSInv pfB CYSpB 1.88 7.8 ... 25.32 23.18 4 23.93 -3.4 CabGS t34 GYB .83 3.6 ... 23.75 21.75 1 22.94 -.2 CabcoJCP97 PFH 1.91 13.2 ... 18.74 11.00 3 14.44 -2.1 CabAT&T34 GYC .83 3.7 ... 26.05 21.83 22.43 -.6 CableOne n CABO 7.00 1.0 37 788.00 616.06 53 697.19 -.9 Cabot CBT 1.26 2.1 17 68.63 50.21 381 60.43 -1.9 CabotO&G COG .24f .9 48 29.57 21.40 5428 25.31 -11.5 CACI CACI ... ... 14 159.40 112.10 125 153.00 +15.6 Cactus n WHD ... ... ... 25.75 19.18 649 24.93 +23.1 CadencB n CADE .13 .4 ... 29.05 20.00 494 28.37 +4.6 CaledoMn n CMCL .28 3.9 ... 7.96 5.17 12 7.14 -3.4 Caleres CAL .28 1.0 14 34.34 22.39 259 28.66 -14.4 Calgon CCC .20 .9 42 22.10 12.00 4557 21.10 -.9 CalifRes rs CRC ... ... ...dd 25.06 6.47 2274 14.66 -24.6 CalifWtr CWT .75f 2.0 26 46.15 32.75 1116 36.70 -19.1 Calix CALX ... ... ...dd 7.40 4.65 100 6.75 +13.4 CallGolf ELY .04 .3 34 16.07 10.67 551 15.86 +13.9 CallonPet CPE ... ... 26 13.92 9.34 5830 11.87 -2.3 Callon pfA CPEpA 5.00 9.7 ... 53.45 47.11 8 51.50 +.4 Calpine CPN ... ... ...dd 15.25 9.30 4515 15.22 +.6sCambrE rs CEI ... ... ...dd .77 .08 1521 1.90 +1456.6 Cambrex CBM ... ... 20 62.95 42.55 469 51.45 +7.2 CambriaYld SYLD .49e 1.3 ...q 41.00 32.87 4 38.47 +.2 CambFgnY FYLD .75e 2.9 ...q 27.94 22.06 1 26.09 -1.0 CambGblV GVAL .54e 2.0 ...q 28.50 21.54 33 26.66 +4.1 CamGblMo GMOM .56e 2.0 ...q 29.42 23.99 7 27.70 +1.1 CambGlAss GAA .55e 2.0 ... 28.60 24.97 8 27.58 +.3 CambrEmS EYLD ... ... ... 38.25 28.65 1 36.39 +4.9 CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.47 8 25.11 -2.7 CambTail n TAIL ... ... ... 25.57 21.44 18 21.88 -3.1 CamValMom VAMO ... ... ...q 28.07 22.55 24 24.63 -1.3tCamdenPT CPT 3.08f 3.9 21 96.39 78.29 750 79.60 -13.5 Cameco g CCJ .40 ... ... 11.91 7.68 857 9.15 -.9tCampSp CPB 1.40 3.2 14 59.61 41.90 5365 43.52 -9.5 CampWrl n CWH .54 1.4 ... 47.62 26.30 1861 37.23 -16.8 Can-Fite CANF ... ... ... 2.75 1.24 29 1.93 +30.4 CdaGoose n GOOS ... ... ... 38.25 15.20 471 32.41 +2.7 CIBC g CM 5.32f ... 10 100.01 77.20 453 89.59 -8.0 CdnNR gs CNI 1.33 ... ... 85.73 71.02 2857 74.80 -9.3 CdnNRs gs CNQ 1.34f ... ... 37.63 27.52 2294 31.03 -13.1 CP Rwy g CP 1.87 ... ... 188.80 143.20 693 175.62 -3.9 CannaeHl n CNNE ... ... ... 19.29 16.16 92 18.97 +11.4 Canon CAJ ... ... ... 40.67 30.22 260 37.36 -.1 CantelMed CMD .14e .1 75 119.78 69.21 86 116.10 +12.9 CapOne COF 1.60 1.6 28 106.50 76.05 2322 97.90 -1.7 CapOne wt COF/WS ... ... ... 63.91 35.50 62.00 +6.9 CapOne pfC COFpC 1.56 6.0 ... 26.79 25.37 25 25.82 -1.4 CapOne pfD COFpD 1.68 6.3 ... 27.88 25.82 26 26.41 -1.5 CapOne pfF COFpF 1.55 5.8 ... 27.74 25.18 66 26.59 -1.6 CapOne pfB COFpP 1.50 5.9 ... 25.88 24.85 38 25.25 -.2 CpOne pf H COFpH ... ... ... 27.19 24.74 20 26.40 -1.9 CapOne pfG COFpG ... ... ... 25.55 21.97 85 24.59 -1.8 CapSenL CSU ... ... ...dd 16.72 10.35 205 12.27 -9.0 CapInv n CIC ... ... ... 10.10 9.60 9.67 -.1 CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .95 11.0 12 11.41 8.17 696 8.66 +.1 Capstd pfE CMOpE 1.88 7.5 ... 25.85 24.17 6 25.13 -.9 CarboCer CRR ... ... ...dd 13.70 5.83 267 7.32 -28.1 CardnlHlth CAH 1.85 2.6 17 84.88 54.66 3181 70.40 +14.9 Care.com CRCM ... ... ...cc 20.88 10.56 281 18.16 +.7 Carlisle CSL 1.48 1.4 18 119.21 92.09 364 103.81 -8.7 CarMax KMX ... ... 16 77.64 54.29 4780 60.46 -5.7 Carnival CCL 1.80 2.8 17 72.70 56.73 3164 65.19 -1.8 CarnUK CUK 1.80f 2.8 ... 72.29 55.85 410 65.02 -1.9 CarpTech CRS .72 1.4 39 54.61 34.24 346 50.56 -.8 CarrSrv CSV .30f 1.1 25 28.96 23.15 91 27.69 +7.7 Cars.cm CARS ... ... ... 32.28 20.94 883 28.29 -1.9 Carters CRI 1.80f 1.6 18 129.00 79.76 665 115.81 -1.4 Carvana A n CVNA ... ... ... 24.89 8.14 707 18.63 -2.6 CastleBr ROX ... ... ...dd 2.22 .98 272 1.17 -4.1 CastlightH CSLT ... ... ...dd 4.75 3.10 308 3.70 -1.3 Catalent CTLT ... ... 70 47.87 27.48 891 40.56 -1.3sCatchMTim CTT .54 4.0 ...dd 13.47 10.57 278 13.49 +2.7 Caterpillar CAT 3.12 2.1 26 173.19 90.34 8285 151.12 -4.1 CatoCp CATO 1.32 11.2 26 23.30 10.76 350 11.83 -25.7 CedarF FUN 3.56 5.3 18 72.56 59.66 88 66.85 +2.9 CedarRlty CDR .20 5.0 10 6.29 3.89 466 3.99 -34.4 CedarR pfB CDRpB 1.81 7.4 ... 26.06 23.73 2 24.35 -3.6 CedrRT pfC CDRpC 1.63 7.4 ... 25.39 21.25 15 21.90 -12.5 CelSci wt CVM/WS ... ... ... .09 .00 .04 +115.8 Cel-Sci rs CVM ... ... ... 3.93 1.46 60 1.86 -1.6 Celadon CGI .08 1.8 22 8.53 1.30 762 4.45 -30.5 Celanese CE 1.84 1.7 14 114.00 83.34 615 106.22 -.8 Celestic g CLS ... ... 9 14.74 9.79 434 10.89 +3.9 Cellcom CEL ... ... 9 10.85 7.84 6 8.29 -18.7 Cementos CPAC .50e 4.3 ... 13.49 9.62 18 11.56 -6.8 Cemex CX .29t ... ... 10.37 6.45 6963 6.89 -8.1 Cemig pf CIG .08e 3.2 ... 3.84 1.89 1612 2.48 +20.4 Cemig CIG/C .08e 3.7 ... 4.35 1.81 2.17 +17.2 CenovusE CVE .20 ... 6 13.32 6.76 5474 7.89 -13.6 Centene s CNC ... ... 19 112.42 65.03 1060 101.92 +1.0 CC MLPInf CEN 1.25 13.3 ...q 12.93 8.80 165 9.41 -5.5 CenterPnt CNP 1.11f 4.1 20 30.45 25.84 4005 27.15 -4.3 CentElBr B EBR/B ... ... ... 9.06 4.60 49 8.84 +30.2 CentElecBr EBR ... ... ... 7.86 3.49 181 7.51 +31.8 CnEurRusT CEE .56e 2.1 ...q 28.32 19.89 20 26.45 +8.4 CFCda g CEF .01 .1 ...q 13.75 11.72 13.50 +.7 CenPacFn CPF .76f 2.6 19 33.55 27.34 128 28.90 -3.1 CentSecur CET 1.78e .7 ...q 29.00 23.37 37 27.21 -.7 CentrusEn LEU ... ... ...dd 6.45 3.30 21 3.52 -12.2 CentCmtys CCS ... ... 15 36.00 21.90 211 30.40 -2.3 CntryLink CTL 2.16 12.1 8 27.61 13.16 12828 17.84 +7.0 Cervecer CCU .35e 1.2 ... 30.35 23.50 95 28.03 -5.2 ChannAdv ECOM ... ... ...dd 12.65 8.30 45 9.40 +4.4 ChRvLab CRL ... ... 21 119.05 86.44 358 108.27 -1.1 ChaseCorp CCF .80f .7 24 129.55 83.35 37 107.75 -10.6 ChathLTr CLDT 1.32 7.2 25 23.91 17.90 570 18.42 -19.1 CheetahM CMCM ... ... ... 18.18 7.54 280 14.52 +20.2sChegg CHGG ... ... ...dd 21.09 7.87 2008 21.61 +32.4 Chemed CHE 1.12 .4 46 275.83 178.44 96 266.47 +9.6 Chemours n CC .68f 1.4 12 58.08 32.31 1854 48.66 -2.8 CheniereEn LNG ... ... ...dd 60.22 40.36 3136 53.29 -1.0 ChenEnLP CQP 2.00f 6.7 ...dd 33.47 26.41 154 29.97 +1.1 ChenEnHld CQH 2.04f 7.4 54 29.73 22.32 263 27.44 -.9 CherHMtg CHMI 1.96 12.0 5 19.43 16.01 62 16.39 -8.9 ChrHMt pfA CHMIpA 2.05 8.2 ... 25.89 24.47 1 25.10 -2.7 ChesEng CHK ... ... 5 6.59 2.53 36415 3.12 -21.2 ChesEn pfD CHKpD 4.50 8.9 ... 62.00 45.99 2 50.50 +1.6 ChesGranW CHKR .32e 18.0 1 2.85 1.75 90 1.75 -5.4 ChespkLdg CHSP 1.60 6.2 27 29.36 22.55 147 25.98 -4.1 ChespkUtil CPK 1.30 1.9 20 86.35 66.25 47 69.50 -11.5 Chevron CVX 4.48f 4.0 50 133.88 102.55 7815 113.15 -9.6 ChicB&I CBI .28 1.5 ...dd 31.69 9.55 1540 18.09 +12.1 ChiRivet CVR .84f 2.7 18 42.25 26.50 1 31.11 -2.2 Chicos CHS .33 3.6 13 14.60 6.96 4191 9.29 +5.3 Chimera rs CIM 2.00 11.7 7 20.90 15.77 998 17.16 -7.1 Chimer pfA CIMpA 2.00 7.9 ... 26.74 24.51 14 25.16 -2.6 Chimer pfB CIMpB 2.00 7.8 ... 26.47 24.58 20 25.50 -1.2 ChiCBlood CO ... ... 32 14.95 5.06 213 10.84 +8.9 ChinaDEd DL .45e ... 12 11.40 6.61 20 9.74 +5.1 ChinaEAir CEA ... ... ... 45.33 24.44 19 40.75 +12.8 ChinaFd CHN .55e 2.5 ...q 24.76 16.11 20 22.20 +2.5 ChinaGreen CGA .10e 7.2 2 2.11 1.19 23 1.39 +12.1 ChinaLife s LFC .14e 1.0 ... 17.85 14.31 482 14.68 -6.0tChinaMble CHL 3.50e 7.7 ... 58.83 45.79 1354 45.75 -9.5 ChiNBorun BORN ... ... 3 1.74 1.04 67 1.43 +13.9 ChOnlEd n COE ... ... ... 22.36 9.25 19 11.01 -11.9 ChinaPet SNP 3.73e 4.7 ... 89.68 69.60 154 79.79 +8.8 ChinaPhH CPHI ... ... ...dd 1.45 .14 503 .39 +118.8 ChinRap n XRF ... ... ... 12.86 4.40 56 5.02 -12.2 ChinaSoAir ZNH .64e 1.0 ... 70.52 31.76 46 64.22 +23.9tChinaTel CHA 1.21e 2.8 ... 53.78 43.02 58 43.26 -8.9tChinaUni CHU ... ... ... 16.55 12.19 453 12.14 -10.3 ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9 ChinaYuch CYD .90e 3.9 7 27.98 16.16 78 23.00 -4.2 ChinZenix ZX ... ... ...dd 2.31 .86 9 1.06 -12.9 Chipotle CMG ... ... ...cc 499.00 247.52 790 320.16 +10.8 ChoiceHtls CHH .86 1.1 39 83.65 59.60 240 79.50 +2.4 ChrisBnk CBK ... ... ...dd 1.62 1.04 123 1.10 -13.4 ChubbLtd CB 2.92e 2.1 19 157.50 133.82 1357 141.56 -3.1 ChungTel CHT 1.29e 3.5 ... 37.68 33.00 46 37.16 +4.9 ChurchDwt s CHD .87f 1.7 ... 54.18 43.21 2038 50.42 +.5 CienaCorp CIEN ... ... 25 27.98 19.40 7474 23.36 +11.6 Cigna CI .04 ... 19 227.13 143.85 952 192.34 -5.3 Cimarex XEC .64f .7 21 130.16 89.49 1099 96.69 -20.8 CincB pfB CBBpB 3.38 6.8 ... 52.37 48.91 3 49.50 -2.9 CinciBell rs CBB ... ... 68 22.20 14.00 359 15.70 -24.7 Cinemark CNK 1.28f 3.1 18 44.84 32.03 1533 41.89 +20.3 CinerRes CINR 2.27 8.2 14 29.75 22.61 11 27.62 +10.0 Circor CIR .15 .3 26 68.76 41.50 191 43.11 -11.4 Cision CISN ... ... ... 13.68 9.90 226 12.15 +2.4 CapAcIII wt CISNW ... ... ... 2.01 1.50 1.88 CitGBP Dl n UGBP ... ... ... 32.62 26.15 0 28.49 +7.6 CitCHF Dl n UCHF ... ... ... 32.08 26.21 30.39 +14.5 Citi GBP n DGBP ... ... ... 21.62 19.08 20.52 -3.8 CitEUR Dl n UEUR ... ... ... 31.62 26.61 0 29.38 +6.6 Citi EUR n DEUR ... ... ... 24.13 18.78 2 20.74 -9.6 Citi AUD n DAUD ... ... ... 22.67 18.62 22.36 +11.8 CitAUD Dl n UAUD ... ... ... 32.65 26.71 26.86 +.6 Citi JPY n DJPY ... ... ... 22.83 18.67 18.67 -18.1sCitJPY Dl n UJPY ... ... ... 32.07 27.65 10 31.72 +8.5 Citi CHF n DCHF ... ... ... 23.58 19.08 0 20.30 -13.9 CitiStratDv DIVC ... ... ...q 37.34 30.51 36.15 +3.3 Citigp pfN CpN 1.97 7.2 ... 27.81 25.85 111 27.33 -.5 CgpVelLCrd UWT ... ... ... 32.96 10.01 2702 27.41 +11.8 CgpVelICrd DWT ... ... ... 44.68 10.27 4778 11.74 -16.4 Citigroup C 1.28 1.7 14 80.70 56.55 16282 74.42 Citigp wtA C/WS/A ... ... ... .19 .06 .12 +23.0 Citigrp pfC CpC 1.45 5.7 ... 26.16 24.70 34 25.54 +.3 Citigp pfJ CpJ 1.78 6.2 ... 30.45 27.59 77 28.79 -.2 Citigp pfK CpK 1.72 6.1 ... 31.60 26.85 154 28.12 -1.4 Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3 Citigrp pfS CpS 1.58 6.0 ... 27.40 25.44 54 26.31 -2.3 Citigrp pfL CpL 1.72 6.6 ... 28.02 25.72 35 26.19 -1.4 CitizFincl CFG .52 1.2 19 48.23 31.51 5192 44.86 +6.9 CitizInc CIA ... ... ...cc 8.87 5.86 44 7.45 +1.4 CityOffce g CIO .94 ... 41 13.93 10.03 371 10.75 -17.4 CityOff pfA CIOpA 1.66 6.8 ... 26.47 23.65 3 24.34 -3.3 Civeo CVEO ... ... ...dd 3.85 1.57 2139 3.77 +38.1 CivitasSolu CIVI ... ... 25 19.90 11.15 332 13.25 -22.5 ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.1 ...q 17.55 15.18 1 15.70 -5.7 CleanHarb CLH ... ... ...cc 61.62 46.62 236 50.37 -7.1 ClearChan CCO ... ... ...dd 6.35 3.35 465 5.05 +9.8 ClrBrEnTR CTR 1.35e 12.1 ...q 13.90 10.38 88 11.14 -4.1 ClrLgCap n LRGE ... ... ... 31.89 26.78 30.44 +3.6 ClrbrgMLP CBA .80m 10.5 ...q 10.05 6.94 224 7.65 -7.6 ClearEnFd CEM 1.76f 12.1 ...q 17.36 12.10 115 14.49 -5.1 ClrbEOpFd EMO 1.47e 13.6 ...q 13.87 9.92 128 10.80 -8.5 ClearwPpr CLW ... ... 18 58.00 33.80 58 37.45 -17.5 ClevCliffs CLF ... ... 6 9.92 5.56 10010 7.75 +7.5 ClipRlty n CLPR .38 ... ... 13.92 7.64 18 8.83 -11.6 Clorox CLX 3.84f 2.9 22 150.40 124.09 1049 132.93 -10.6 CloudPeak CLD ... ... ...dd 5.70 2.78 722 3.35 -24.7 Cloudera n CLDR ... ... ... 23.35 14.50 984 19.23 +16.4 CloughGA GLV 1.44 11.1 ...q 14.39 12.78 35 12.94 -3.0 CloughGEq GLQ 1.38 10.2 ...q 14.39 11.99 26 13.57 +1.5 ClghGlbOp GLO 1.20 10.9 ...q 11.67 9.85 206 11.05 +1.6 CCFemsa KOF 1.75e 2.6 ... 91.85 65.91 61 67.90 -2.5 CocaCola KO 1.56f 3.6 81 48.62 41.83 11992 43.89 -4.3 CocaCEur n CCE 1.04f 2.6 ... 44.75 35.34 2008 39.40 -1.1 Coeur CDE ... ... 98 10.24 6.71 2706 7.84 +4.5 TigerM wt IDI/WS ... ... ... .07 Cohen n COHN ... ... ... 11.99 7.50 1 10.32 +28.7 CohSClosed FOF 1.04 8.2 ...q 13.52 11.60 80 12.64 -5.0 CohStGlbI INB 1.12 12.0 ...q 10.44 8.84 47 9.37 -5.2 Cohen&Str CNS 1.12 2.7 21 47.83 36.29 135 40.75 -13.8 CohStInfra UTF 1.60 7.5 ...q 24.61 20.74 295 21.29 -11.3 C&SLtDP&I LDP 1.87 7.5 ...q 27.25 24.85 83 25.08 -3.8 C&SIncEgy MIE 1.32 13.5 ...q 11.60 8.87 217 9.76 -4.8 CohStQIR RQI .96 8.4 ...q 13.19 10.55 318 11.40 -9.9 CohStRE RNP 1.48 7.9 ...q 21.98 17.91 124 18.62 -12.5 CohStSelPf PSF 2.06 7.8 ...q 29.16 25.72 18 26.30 -6.9 CohenStTR RFI .96 8.0 ...q 13.03 11.50 80 11.94 -6.5 Colfax CFX ... ... 25 43.29 31.26 802 32.26 -18.6 ColgPalm CL 1.60 2.3 24 77.91 68.19 2821 70.07 -7.1 ColNrthS n CLNS ... ... ... 14.74 5.28 18685 5.92 -48.1 ColNrth pfB CLNSpB 2.06 8.3 ... 25.76 22.26 13 24.77 -2.6 ColNrth pfD CLNSpD 2.13 8.5 ... 26.50 23.78 12 25.04 -2.0 ColNrth pfE CLNSpE 2.19 8.6 ... 27.52 23.86 28 25.60 -3.7 ColNrth pfG CLNSpG 1.88 8.0 ... 27.25 22.49 3 23.57 -6.3 ColNrth pfJ CLNSpJ ... ... ... 24.84 21.48 124 23.00 -6.4 ColNrth pfI CLNSpI 1.79 7.8 ... 25.94 21.81 31 22.92 -9.0 ColNrth pfH CLNSpH 1.78 7.8 ... 26.00 21.61 218 22.77 -9.0 Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 1 30.20 +.1 Col SusInt n ESGN ... ... ... 32.31 26.90 2 29.49 -3.5 Col SusUS n ESGS ... ... ... 32.51 28.50 1 30.09 +1.7 ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7 Col Bey BBRC .50e 2.5 ...q 20.47 15.46 1 19.75 +7.2 ColEmxChi XCEM ... ... ...q 30.22 24.67 28.49 +3.0 ColQualDv HILO .32e 2.0 ...q 17.10 13.40 3 16.10 +1.3 Col EMCns ECON .10e .4 ...q 29.87 24.35 217 27.32 -2.9 Col IndiaC INCO .03e .1 ...q 51.06 37.12 42 45.98 -7.3 Col IndiaInf INXX .10e .7 ...q 16.79 12.42 18 14.63 -7.8 Col IndSC SCIN .17e .8 ...q 25.98 16.90 6 21.52 -8.2 ColumbPT CXP .80 3.8 12 23.31 20.01 787 21.14 -7.9 ColSelTec STK .58a 2.5 ...q 24.58 20.09 43 22.75 +2.2 Comcst29 CCZ 1.58e 2.7 ... 64.00 46.26 57.67 -8.2 Comerica CMA 1.20f 1.2 21 101.73 64.04 1696 98.85 +13.9 Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3 ComfrtS FIX .30 .7 25 44.80 31.90 138 40.65 -6.9 ComndSec MOC ... ... ...dd 3.43 2.41 7 3.11 +1.3 CmclMtls CMC .48 1.9 30 26.72 17.05 1186 25.73 +20.7 CmtyBkSy CBU 1.36 2.5 16 58.80 48.89 164 55.19 +2.7 CmtyHlt CYH ... ... ...dd 10.51 3.85 5129 4.71 +10.6 CmtyHcT n CHCT 1.59f 6.5 90 30.64 22.20 117 24.37 -13.3 CBD-Pao CBD .08e .4 ... 25.90 17.24 511 21.04 -10.7 CompDivHd CODI 1.44 8.7 ...dd 18.35 15.95 136 16.50 -2.7 ComDivH pf CODIpA 1.81 7.6 ... 25.75 23.16 16 23.80 -3.5 CompssMn CMP 2.88 4.6 22 76.65 56.50 271 62.00 -14.2 Compx CIX .20 1.4 14 16.63 12.50 4 14.05 +5.6 ComstkM rs LODE ... ... ... 1.34 .21 141 .31 -19.7 ComstkRs rs CRK ... ... ...dd 10.72 4.01 684 7.54 -10.9 ConAgra CAG .85 2.2 20 41.65 32.16 3741 37.79 +.3 ConchoRes CXO ... ... 23 162.91 106.73 732 152.95 +1.8 ConcdMed CCM .99e ... 26 4.87 2.46 0 2.62 -21.3 CondHos rs CDOR .78e 7.5 ...dd 11.25 8.13 5 10.35 +4.0sConduent n CNDT ... ... ... 19.07 14.95 1886 19.40 +20.0 ConocoPhil COP 1.14f 2.1 43 61.31 42.27 4677 53.99 -1.6 ConEd ED 2.86f 3.8 16 89.70 73.73 2125 76.09 -10.4 CnsTom CTO .20f .3 9 67.58 49.73 11 64.18 +1.1 ConstellA STZ 2.08 .9 24 229.50 156.16 940 219.52 -4.0 ConstellB STZ/B 1.12 .5 26 229.27 160.30 219.04 -3.7 Constellm CSTM ... ... ... 14.10 5.35 1451 11.85 +6.3 CnE pfB CMSpB 4.50 4.3 ... 105.95 101.10 1 103.77 -.2 ContainStr TCS ... ... 8 6.37 3.53 110 4.72 -.4 Contango MCF ... ... ...dd 8.19 2.22 277 3.43 -27.2 ContlBldg CBPX ... ... 19 31.00 21.00 314 27.15 -3.6 ContMatls CUO ... ... 23 27.35 16.80 19.40 +2.1 ContlRescs CLR ... ... 99 58.89 29.08 2766 51.33 -3.1 Cnvrgys CVG .40 1.7 16 26.66 20.15 978 23.31 -.8 CooperCo COO .06 ... 26 256.39 192.24 378 236.50 +8.5 CooperTire CTB .42 1.3 18 44.50 30.55 730 32.05 -9.3 CooperStd CPS ... ... 13 135.00 95.33 96 118.59 -3.2 CopaHold CPA 3.48f 2.6 16 141.34 104.80 141 134.77 +.5 Copel ELP .26e 3.3 ... 11.43 6.70 508 7.88 +3.3 CoreLabs CLB 2.20 2.0 60 121.39 86.55 487 108.42 -1.0 CoreMold CMT .05 ... 12 24.50 15.30 9 19.05 -12.2 Corecivic CXW 1.72f 8.1 12 35.10 19.59 755 21.29 -5.4 CoreLogic CLGX ... ... 21 49.30 38.49 632 45.92 -.6 CorEn pfA CORRpA 1.84 7.3 ... 26.93 24.60 9 25.20 -2.1 CorEnInf rs CORR 3.00 8.2 15q 39.42 31.50 70 36.50 -4.5 CoreSite COR 3.92f 4.1 36 120.85 86.47 358 95.51 -16.1 Corindus n CVRS ... ... ...dd 2.25 .66 1832 1.16 +14.9 CorMedix CRMD ... ... ...dd 2.20 .27 1612 .29 -41.8 CrnstTotR CRF 3.35 21.8 ...q 16.98 13.62 224 15.40 +.8 CrnrstnStr CLM 3.40 22.0 ...q 17.21 13.10 446 15.47 Corning GLW .72f 2.5 18 35.10 26.32 6786 28.88 -9.7 CpBT JCP JBN 1.75 13.4 ... 17.13 9.92 5 13.09 +4.1 CorpCapT n CCT .40p ... ... 19.00 14.43 735 15.94 -.3 CorpOffP OFC 1.10 4.3 13 36.03 24.77 865 25.80 -11.6 Cort1Aon27 KTN 2.05 6.6 ... 35.11 30.51 1 31.01 -5.3 CortsJCP97 KTP 1.91 13.1 ... 18.95 11.06 49 14.60 +2.3 CortsJCP JBR 1.75 13.5 ... 17.05 9.82 4 13.01 +4.2 CortsPE KTH 2.00 6.5 ... 34.27 30.26 4 30.80 -4.8 Cosan Ltd CZZ .26e 2.3 ... 11.89 5.63 939 11.50 +18.6 Costamre CMRE .40 6.5 ... 8.18 5.45 601 6.12 +6.1 Costam pfB CMREpB 1.91 8.0 ... 27.43 20.76 1 23.85 -4.7 Costmr pfC CMREpC 2.13 8.7 ... 26.24 22.10 7 24.57 -3.4 Costam pfD CMREpD 2.19 8.7 ... 26.89 22.61 5 25.17 -2.6 Cotiviti n COTV ... ... ... 45.97 30.84 895 34.00 +5.6 Cott Cp COT .24 1.5 ...cc 17.78 11.58 1723 15.87 -4.7 Coty COTY .50 2.6 ... 21.68 14.24 4544 19.34 -2.8 Cntwd pfB CFCpB 1.75 6.7 ... 26.77 25.46 44 26.09 -1.2 CousPrp CUZ .24 2.8 13 9.63 7.81 3783 8.49 -8.2 CovantaH CVA 1.00 6.7 ...dd 17.30 13.00 1172 15.00 -11.2 CovrAll n COVR ... ... ... Crane CR 1.40f 1.5 32 102.65 70.56 293 93.11 +4.4 CrwfdA CRD/A .28 3.2 62 9.95 6.78 31 8.62 +1.4 CrwfdB CRD/B .20 2.1 68 12.40 8.22 13 9.52 -1.0 Credicp BAP 8.57e 3.8 ... 237.99 150.71 223 223.28 +7.6 CS EnEur50 FIEU ... ... ...q 153.69 100.19 5 128.50 -6.4 CS FILgCG FLGE ... ... ...q 264.50 154.83 8 246.62 +8.1 CS LgSh n CSLS ... ... ... 27.99 26.49 27.99 CrSuisInco CIK .26 8.1 ...q 3.50 3.19 71 3.25 -1.8 CS InvBr n DBRT ... ... ... 85.47 42.67 0 49.57 -1.1 CS LgBrnt n UBRT ... ... ... 206.33 115.89 145.09 -18.7 CS MthlMtg REML ... ... ... 33.50 22.00 7 24.52 -19.9 CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 235.30 49.72 62.90 -13.5 CS CrdeOil OIIL ... ... ... 39.08 25.46 36.42 +3.5 CS MAsHi MLTI 1.30e ... ... 29.66 27.03 27.08 -3.3 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 2462 17.98 +.7 CrSuiHiY DHY .29 10.8 ...q 2.91 2.62 140 2.68 -5.8 CrescPtE g CPG .28 4.0 39 11.45 6.40 1813 6.98 -8.4 CrestEq rs CEQP 2.40 8.6 ...dd 29.25 20.00 151 27.75 +7.6 InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.51 11.1 44 29.80 21.31 24 22.64 -4.7 CrosTim CRT .97e 6.4 15 16.60 14.09 23 15.09 +2.7 CrwnCstle CCI 4.20f 3.9 ...cc 114.97 88.71 2936 107.72 -3.0 CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1028.17 1 1094.54 -3.4 CrownHold CCK ... ... 19 62.27 48.86 740 49.50 -12.0 Cryolife CRY .12 .6 46 24.00 14.03 50 19.15 CrystalRk CRVP ... ... ...dd 1.24 .69 12 .97 +16.5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Tuesday, March 6, 2018

PAGE 43

CubeSmart CUBE 1.20 4.4 22 29.79 22.83 1172 27.39 -5.3 Cubic CUB .27 .4 ...dd 64.95 39.58 123 62.05 +5.3 CullenFr CFR 2.28 2.1 20 109.36 81.09 274 107.97 +14.1 CullnF pfA CFRpA 1.34 5.4 ... 25.96 24.11 6 24.80 -1.3 Culp Inc CULP .36f 1.3 14 34.05 26.15 13 28.80 -14.0 Cummins CMI 4.32 2.7 45 194.18 143.83 1856 160.94 -8.9 CurEuro FXE ... ... ...q 120.65 102.55 253 118.67 +2.6 CurAstla FXA .50 .6 ...q 81.36 73.37 29 77.66 -.5 CurBrit FXB ... ... ...q 139.08 118.36 114 134.54 +2.5 CurrCda FXC .03e ... ...q 81.49 71.70 66 75.97 -3.2 CurrChina FXCH ... ... ... 78.35 70.74 0 77.41 +3.3 CurJpn FXY ... ... ...q 91.07 83.85 238 90.31 +6.1 CurSwed FXS ... ... ...q 121.32 106.08 115.12 -.9 CurSwiss FXF ... ... ...q 102.27 94.12 17 100.15 +3.4 CurShSinga FXSG ... ... ...q 75.87 69.33 74.52 +1.6 CurtisWrt CW .60 .4 28 139.04 82.77 131 133.87 +9.9 Cush Jn37 n PPLN ... ... ... 24.42 18.03 18.24 -8.6 CushTRet rs SRV 1.08 9.8 ...q 14.50 10.00 39 11.02 -7.7 CushngRen SZC 1.64 9.7 ...q 21.30 16.53 38 16.94 -16.6 CushRoy rs SRF .48 5.4 ...q 10.10 7.81 8 8.84 -5.6 CustomBcp CUBI ... ... 11 33.85 24.75 140 30.35 +16.8 CustBcp 18 CUBS 1.59 6.3 ... 26.50 25.25 2 25.33 -1.5 CustBc p C CUBIpC .57p ... ... 27.35 26.26 3 26.32 -.9 CustBc pfD CUBIpD ... ... ... 28.20 25.77 26.51 -.6 CustBc pfE CUBIpE ... ... ... 27.21 25.35 3 26.25 -1.1 CustoBc pf F CUBIpF ... ... ... 27.71 25.21 4 25.54 -2.6 CynergT n CTEK ... ... ... 5.45 2.70 36 5.00 +23.5 CypressEn CELP .84 13.1 54 12.44 5.55 15 6.43 +7.2D -DCP Mid DCP 3.12 8.5 52 42.79 29.70 298 36.75 +1.2 DCT IndlTr DCT 1.44f 2.6 27 61.53 45.47 729 55.63 -5.4 DDR Corp DDR .76 9.7 20 13.30 6.77 3089 7.81 -12.8 DDR pfJ DDRpJ 1.63 7.0 ... 25.79 22.98 23 23.24 -7.5 DDR pfK DDRpK 1.56 6.8 ... 25.98 22.50 25 22.80 -11.2 DDR Cp pfA DDRpA ... ... ... 27.09 23.11 31 23.92 -9.1 DGSE DGSE ... ... ...dd 1.74 .75 14 .95 +1.7 DHI Grp DHX ... ... 5 4.75 1.50 183 1.60 -15.8 DHT Hldgs DHT .20e 5.5 28 5.20 3.27 360 3.63 +1.1 DNP Selct DNP .78 7.8 ...q 11.57 9.71 383 10.06 -6.9 DR Horton DHI .50 1.2 16 53.32 31.98 4593 42.22 -17.3 Drdgold DRD .03e 1.0 ... 5.69 2.79 50 3.07 -5.8 DST Sys s DST .72 .9 26 84.48 50.22 474 83.43 +34.4 DSW Inc DSW .80 4.1 14 22.72 15.14 1531 19.42 -9.3 DTE DTE 3.53f 3.4 18 116.74 97.66 1063 102.57 -6.3 DTEEn 62 DTQ 1.31 5.4 ... 25.61 23.59 11 24.21 -3.5 DTE En76 n DTJ 1.34 5.5 ... 26.04 23.56 28 24.34 -4.4 DTE En27 n DTW 1.31 5.5 ... 25.75 23.34 153 23.76 -7.5 DTE F76 n DTY 1.50 5.7 ... 27.90 25.06 6 26.29 -1.8 DTE En un DTV ... ... ... 58.42 48.68 12 51.90 -3.8 DTF TxF DTF .84 6.3 ...q 15.97 13.05 35 13.29 -5.4 DXC Tch n DXC .72 .7 ... 105.00 67.76 2008 102.00 +7.5 DanaInc DAN .24 .9 14 35.27 17.53 2079 26.33 -17.7 Danaher DHR .64f .7 24 104.82 78.97 1655 97.58 +5.1 Danaos DAC ... ... 1 3.20 1.25 66 1.30 -10.3 DaqoNEn DQ ... ... 5 72.50 18.01 664 46.73 -21.4 Darden DRI 2.52 2.7 22 100.11 73.81 1857 94.45 -1.6 DarlingIng DAR ... ... 23 19.50 13.98 1018 18.06 -.4 DaVita Inc DVA ... ... 18 80.71 52.51 1224 72.19 -.1 Daxor DXR .15 4.2 ... 8.19 3.40 2 3.58 -21.7 DeanFoods DF .36 3.9 12 20.10 8.32 2155 9.24 -20.1 DeckrsOut DECK ... ... ...cc 98.62 52.58 893 94.69 +18.0 Deere DE 2.40 1.5 36 175.26 106.93 3093 157.54 +.7 DE EnhGlb DEX .90 7.5 ...q 12.70 10.37 37 11.95 -1.5 DelaCO VCF .72 5.0 ...q 16.50 14.13 1 14.45 -6.9 DelaDvInc DDF .62 5.9 ...q 11.36 10.09 41 10.64 -.8 DelaNatl VFL .72 5.6 ...q 13.94 12.58 16 12.77 -3.7 DelaMN2 VMM .63 4.9 ...q 15.15 12.61 11 12.95 -3.9 DelekLogis DKL 2.90f 9.8 14 35.54 26.80 38 29.45 -7.1 Delek DK .60 1.7 25 39.43 20.65 980 34.67 -.8 DellTch n DVMT ... ... ...dd 92.40 60.77 1885 74.00 -9.0 DelphiTc n DLPH .68p 1.5 74 60.39 45.66 864 46.85 -10.7 DeltaAir DAL 1.22 2.3 11 60.50 43.81 5957 53.79 -3.9 DeltaAprl DLA ... ... ...cc 23.47 15.55 11 18.09 -10.4 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 0 52.57 -.8 Deluxe DLX 1.20 1.7 14 78.87 66.43 350 71.04 -7.5 DenburyR DNR ... ... ...dd 2.69 .92 5790 2.34 +5.9 DenisnM g DNN ... ... ...dd .69 .38 324 .48 -12.7 Despg.cm n DESP ... ... ... 34.70 22.73 237 29.08 +5.8 DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 15.06 3885 15.89 -16.5 DBDogs22 DOD ... ... ... 30.43 18.53 6 22.31 -12.6 DBWMTR WMW ... ... ... 32.46 25.88 29.76 -.8 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 24.70 42 25.64 +.7 DeutBCT5 pf DKT 2.01 7.7 ... 27.24 25.71 148 26.09 -.2 DBCmdyS DDP ... ... ...q 57.02 38.00 49.17 +10.5 DBCmdDL DYY ... ... ...q 4.09 2.08 0 3.12 -17.9 DBCmdDS DEE ... ... ...q 77.00 77.00 77.00 DB AgriLg AGF ... ... ...q 13.46 9.40 10.59 +5.3 DB AgriSh ADZ ... ... ...q 34.80 31.24 34.80 DB AgriDL DAG ... ... ...q 3.81 2.60 2 3.11 +8.8 DB AgDS AGA ... ... ...q 32.32 22.38 31.82 +18.3 DBGoldSh DGZ ... ... ...q 14.68 13.01 5 13.46 -1.1 DBGoldDL DGP ... ... ...q 29.42 21.55 8 25.46 +1.9 DBGoldDS DZZ ... ... ...q 6.32 4.88 6 5.25 -2.1 DBGlbHY23 FIEG ... ... ...q 184.00 132.32 0 165.00 -3.5 Deut HiOp DHG .72 4.8 ...q 15.20 14.37 32 14.99 -.2 Deut Multi KMM .51 5.8 ...q 8.99 8.50 41 8.77 -.9 Deut Muni KTF .84 7.4 ...q 13.72 11.11 46 11.31 -5.0 Deut StInc KST .66a 5.4 ...q 12.66 11.98 17 12.23 -1.7 Deut StMu KSM .84 7.6 ...q 13.11 10.93 28 11.04 -6.3 DBXEmMkt DBEM .21e .9 ...q 26.32 20.33 8 24.41 +1.3 DBXEafeEq DBEF .60e 2.0 ...q 33.05 28.89 2184 30.64 -3.6 DBXBrazEq DBBR .16e 1.2 ...q 13.99 9.34 2 13.55 +12.7 DBXGerEq DBGR .35e 1.3 ...q 29.78 26.09 46 26.89 -5.5 Deu HYBd n HYLB ... ... ... 51.56 48.68 170 49.56 -1.7 Dbx Tr etf DESC ... ... ... 36.00 30.06 35.01 +3.0 DeutBarI n IFIX ... ... ... 50.76 49.59 49.59 -.9 DeuBrcIn n IGVT ... ... ... 50.12 48.32 0 48.51 -.7 DbXR1KECo DEUS ... ... ...q 33.87 28.08 4 32.09 +.1 DeutEmCo DEMG ... ... ... 30.95 26.46 0 29.09 +.9 DBXJapnEq DBJP .92e 2.2 ...q 46.61 36.00 340 41.88 -5.0 DbXDvxEU DEEF ... ... ...q 31.76 25.06 1 29.56 -1.5 Deut 300Ch ASHX .74p ... ...q 24.14 18.75 1 21.72 -1.6 DbxItalyHE DBIT .22p ... ...q 26.39 22.18 24.16 +3.6 DeutSthE n DBSE ... ... ... Deut Austrl n DBAU ... ... ... DbxEafeSC DBES .26p ... ...q 30.73 26.52 0 28.83 -2.9 DbxAllWHiD HDAW .27e ... ...q 27.42 25.03 0 26.13 -2.3 DbxEafeHiD HDEF .43e 1.1 ...q 25.41 23.42 1 23.93 -3.2 DbxNikk400 JPN ... ... ...q 31.67 24.97 9 29.48 +.5 Deut S&P n DBIF ... ... ... Deut InRE n DBRE ... ... ... DBX MSCI DBEZ 1.28e 4.0 ... 31.82 28.03 31.82 +4.8 DeuMunInf RVNU .73 2.8 ...q 27.23 25.51 3 26.26 -3.3 DBX EMBd EMIH .87e ... ...q 25.69 24.34 1 25.11 DBX IGBd IGIH .60e ... ...q 24.99 23.81 1 24.09 -1.4 DBXHYCpB HYIH 1.02e ... ...q 23.75 22.69 22.76 -1.1 DBXChiSC ASHS 3.46e .5 ...q 37.50 30.24 6 35.04 +.6 DBXHrvChi CN 4.34e ... ...q 42.41 28.81 4 38.74 +3.8 DBXMexHd DBMX 4.12e 14.4 ...q 21.63 19.17 19.36 -1.9 DBXSKorH DBKO .03p ... ...q 32.94 25.85 10 30.46 -3.0 DBXAWxUS DBAW 1.33e 3.2 ...q 29.07 24.93 8 26.98 -2.9 DBXAsiaPH DBAP .53e 1.8 ...q 30.70 24.74 28.92 +1.8 DBXEurHgd DBEU .45e 1.6 ...q 29.50 26.52 1457 27.42 -3.5 DBXUKHdg DBUK .27e 1.3 ...q 22.22 20.45 20.93 -3.9 DBXHvChiA ASHR 8.43e 1.0 ...q 34.89 24.00 855 31.68 +2.1 DevonE DVN .24 .7 21 45.16 28.80 9204 32.00 -22.7 ElevWat n WTRX ... ... ... 33.44 26.41 1 30.97 -2.1 Diageo DEO 3.20e 2.4 ... 147.62 112.46 473 133.93 -8.3 DiamOffsh DO .50 3.3 24 20.41 10.06 1497 15.09 -18.8 DiamRk DRH .50 4.8 14 12.11 9.87 2853 10.32 -8.6 DianaShip DSX ... ... ...dd 6.20 3.07 276 3.82 -6.1 DianaS pfB DSXpB 2.22 9.0 ... 25.12 18.68 4 24.60 -.8 DianaSh20 DSXN 2.13 8.5 ... 26.18 23.06 13 25.05 -2.4 DicksSptg DKS .90f 2.8 10 52.31 23.88 2174 31.72 +10.4 Diebold DBD .40 2.3 19 31.00 12.90 1679 17.10 +4.6 DigitalPwr DPW ... ... ...dd 5.95 .40 2.31 -28.0 DigitalRlt DLR 4.04f 4.0 48 127.23 96.56 1153 100.36 -11.9 DigitlR pfG DLRpG 1.47 5.8 ... 26.04 24.27 15 25.31 -.7 DigtlR pfH DLRpH 1.84 6.9 ... 28.33 26.11 24 26.68 DigitRlt pfC DLRpC 1.09 4.0 ... 28.18 26.44 27.29 -1.1 DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 21 23.61 -5.9 DigitalR pfI DLRpI 1.59 6.0 ... 28.18 25.48 15 26.43 -3.9 Dillards DDS .40 .5 11 88.51 45.51 948 84.32 +40.4 Dillard38 DDT 1.88 7.4 ... 26.40 25.02 9 25.45 -1.6sDineEquity DIN 2.52m 3.3 5 79.00 36.71 556 77.44 +52.7 DiploPhm DPLO ... ... 52 27.78 14.00 770 21.26 +5.9 Dir SilMBl n SHNY ... ... ... 12.28 7.00 12 7.88 -17.2 DirBrCm n COM ... ... ... 25.28 23.23 7 24.49 -.3 DirChInt n CWEB ... ... ... 69.08 41.71 50 59.46 +16.4 Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 23.20 3 24.88 -5.2 DirxAero n DFEN ... ... ... 58.00 25.75 143 52.44 +17.8 DrxTrnBl n TPOR ... ... ... 43.11 23.47 10 31.23 -9.5 DxEmMkt n EMBU ... ... ... 26.61 20.97 23.90 -7.5 Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 10 22.69 -17.6 DirxInds n DUSL ... ... ... 44.53 25.88 12 35.83 -2.5 DirxMex n MEXX ... ... ... 33.36 18.90 0 20.68 +.4 DrxRBkBr rs WDRW ... ... ...q 56.18 23.95 2 25.81 -15.7 DxRsaBr rs RUSS ... ... ...q 44.39 14.43 69 15.79 -31.3 DxSOXBr rs SOXS ... ... ...q 43.50 10.86 1067 11.35 -31.2 DxGBull rs NUGT ... ... ...q 46.48 21.25 4568 23.52 -25.8 DrGMBll rs JNUG ... ... ...q 32.36 11.34 8718 13.42 -24.4 DirSPX Br SPDN ... ... ... 35.11 17.25 13 29.94 -2.2 DxGlMBr rs JDST ... ... ...q 103.68 40.90 689 57.77 +12.6 DirSPBear s SPXS ... ... ...q 45.37 2.16 6365 27.45 -8.4 Dir7-10TBr TYNS ... ... ...q 29.28 27.74 29.13 +3.1 DrxDlySpxB LLSP .10p ... ...q 40.38 30.17 2 36.87 +2.4 DxChiABear CHAD ... ... ...q 41.27 27.67 3 30.18 -3.1 DrxNGBear rs GASX ... ... ...q 47.19 18.20 18 27.17 +15.8 DxSPOGBr rs DRIP ... ... ...q 28.73 9.31 1455 13.27 +11.9 DrxRBkBull DPST ... ... ...q 91.75 43.51 40 88.42 +21.6 DirDGlBr rs DUST ... ... ...q 40.27 19.01 2462 27.60 +16.5 DxSPXBll s SPUU ... ... ...q 57.21 40.04 15 51.16 +3.2 DxEuFnBl EUFL ... ... ... 65.95 34.04 45.33 -4.6 DirGlMin n MELT ... ... ... 28.71 23.20 24.48 DirSCBll s SMLL .40p ... ...q 55.75 38.74 49.40 -3.5 Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.96 10.08 1 19.36 +3.0 DrNsd100 rs QQQE ... ... ...q 47.01 37.63 18 45.31 +4.9 DrxDlySCB LLSC .10p ... ...q 37.78 30.57 35.61 +.2 Dir TcBr n TECZ ... ... ... Dir FnBr n FAZZ ... ... ... DrxiBillion IBLN .21e .6 ...q 35.20 26.99 3 33.89 +5.0 Drx Eng n ERYY ... ... ... DrX EuEq n EURZ ... ... ... 25.65 24.03 24.18 -.2 DxRusBll s RUSL ... ... ...q 73.38 29.06 83 66.18 +31.1 DiEurBll3x EURL .05e .1 ...q 47.12 22.80 62 35.80 -6.0 DrxEMBll rs EDC ... ... ...q 168.70 68.14 240 129.46 +3.0 Dir MLPHi ZMLP 1.60m 10.4 ...q 19.09 15.12 6 15.44 -3.5 DxLatBll s LBJ ... ... ...q 49.13 20.00 26 42.20 +30.7 DirTotBBr SAGG ... ... ...q 32.12 30.87 31.91 +2.5 DxBrzBull s BRZU ... ... ...q 65.25 20.38 269 55.87 +38.7 DxBiotBll rs LABU ... ... ...q 116.54 41.03 1248 97.67 +25.5 DxIndiBll rs INDL ... ... ...q 120.64 66.11 55 86.04 -15.7 DxNGBll rs GASL ... ... ...q 38.68 14.60 310 19.08 -24.9 DrDevMBr DPK ... ... ...q 20.77 10.08 5 12.34 +.2 DxSPOGBl s GUSH ... ... ...q 39.25 15.04 1493 23.28 -23.3 DxREBear DRV ... ... ...q 15.62 9.81 101 14.18 +35.4 Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 22.41 19.69 21.24 +6.7 DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 46.69 12 75.50 -2.1 DxEnBear ERY ... ... ...q 15.52 6.97 944 10.41 +15.7 DxEMBear EDZ ... ... ...q 18.97 6.67 1015 7.99 -11.8 DirPhr Bear PILS 1.50p ... ... 44.60 42.99 43.52 DrxPhMd n PILL ... ... ... 42.90 25.23 27.35 +.5 Dir CySc n HAKK ... ... ... DrxSKBull KORU ... ... ...q 72.86 31.55 20 52.38 -15.9 DxSCBear rs TZA ... ... ...q 20.21 10.47 9270 11.68 -4.8 DxFnBr rs FAZ ... ... ...q 20.94 9.71 2066 10.67 -8.7 Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 36.14 61 62.88 -31.9 Dx30TBear TMV ... ... ...q 25.00 17.07 593 21.45 +21.7 DxFnBull s FAS ... ... ...q 82.80 41.08 1730 70.38 +2.9 DxBiotBear LABD ... ... ...q 12.08 2.85 9075 3.12 -32.3 DrxTcBr rs TECS ... ... ...q 13.57 5.08 671 5.37 -22.2 DrxACInsi KNOW .48e 1.2 ...q 80.06 38.11 17 41.36 -.3 DxMCBr rs MIDZ ... ... ...q 20.92 11.55 7 13.25 -1.6 DxChiBear s YANG ... ... ...q 13.03 3.63 1374 5.06 -14.7 Drx300Chin CHAU ... ... ...q 37.53 17.73 88 30.70 +3.4 DxHcrBll s CURE ... ... ...q 63.45 32.79 123 48.03 +3.1 DxTcBull s TECL ... ... ...q 141.15 63.23 280 132.09 +17.8 DxRetlBll s RETL ... ... ...q 45.73 21.33 9 35.78 -.7 DxSOXBll s SOXL .01e ... ...q 187.44 66.72 586 173.69 +26.0 Dir30TrBul s TMF ... ... ...q 23.46 16.87 644 17.84 -19.3 Dir10TrBear TYO ... ... ...q 15.75 13.12 8 15.36 +9.2 Dx10yTBull TYD .73e ... ...q 47.36 39.16 0 39.95 -9.0 DxMCBull s MIDU ... ... ...q 53.91 33.00 37 45.27 -2.5 DrxREBull s DRN ... ... ...q 24.73 14.68 218 15.89 -30.4 DirxChiBull YINN .07e .2 ...q 53.89 18.41 1860 34.69 +2.0 DirxDMBull DZK ... ... ...q 100.54 51.50 4 78.31 -5.0 DrxSCBull s TNA ... ... ...q 81.75 47.22 3613 70.13 -.2 DrxSPBull s SPXL ... ... ...q 54.49 30.00 8214 45.53 +2.7 DirxEnBull ERX ... ... ...q 44.29 21.37 2396 27.58 -21.0 Discover DFS 1.40 1.8 14 81.93 57.50 1682 77.07 +.2 Disney DIS 1.68f 1.6 15 116.10 96.20 5732 103.41 -3.8 Div&Inco DNI 1.63 12.3 ...q 14.25 11.61 39 13.29 -1.0 DrReddy RDY .29e .9 ... 42.97 29.83 197 33.78 -10.1 DocuSec rs DSS ... ... ...dd 3.16 .56 48 1.09 -39.4 DolbyLab DLB .64 1.0 85 74.29 48.00 327 65.64 +5.9 DollarGen DG 1.04 1.1 21 105.82 65.97 2425 93.43 +.5 DomMidst DM 1.27f 4.9 19 34.85 25.00 122 25.80 -15.3 DomEngy D 3.34f 4.5 15 85.30 71.91 3392 73.70 -9.1 DomRes un DCUD ... ... ... 54.16 48.31 60 48.89 -5.4 DomRs76 n DRUA ... ... ... 25.94 22.93 102 24.14 -5.6 Dominos DPZ 2.20f 1.0 37 236.00 166.74 929 219.61 +16.2 Domtar g UFS 1.74f 3.8 17 52.58 35.47 434 45.56 -8.0 Donaldson DCI .72 1.5 27 52.20 42.59 418 47.03 -3.9 DonlleyRR rs RRD .56 7.6 8 15.04 6.51 1192 7.34 -21.1 DonnlyFn n DFIN ... ... ... 24.00 16.50 227 18.00 -7.6 DorianLPG LPG ... ... ...dd 11.28 6.20 188 7.59 -7.7 DoubIncSol DSL 1.80a 9.1 ...q 21.56 19.33 323 19.74 -2.2 DblLOppCr DBL 2.00a 9.2 ...q 26.09 21.15 39 21.68 -2.3 DougDyn PLOW .96 2.2 32 45.30 28.55 115 43.35 +14.7 DEmmett DEI 1.00 2.7 23 41.59 34.72 636 36.47 -11.2 Dover DOV 1.88 1.9 25 109.06 75.97 1042 98.57 -2.4 DoverDG DDE ... ... ...dd 1.79 .92 13 1.31 +28.4 DoverMot DVD .08f 3.7 10 2.45 1.80 2 2.15 +10.3 DowDuPnt DWDP .84e 1.2 22 77.08 59.29 9279 69.66 -2.2 DrPepSnap DPS 2.32 2.0 26 126.65 83.23 1554 115.91 +19.4 Dry Gl24 n DCF .22f 2.3 ... 10.05 9.25 4 9.49 +1.0 DryHYSt DHF .35 10.8 ...q 3.60 3.14 98 3.21 -3.9 DrMuBdInf DMB .75 6.1 ...q 13.54 12.19 65 12.30 -5.4 DryfMu DMF .54 6.6 ...q 10.00 8.10 37 8.18 -8.0 DryStrt LEO .52 6.6 ...q 9.18 7.67 99 7.76 -10.2 DrySM DSM .50 6.5 ...q 8.85 7.53 77 7.64 -10.6 Dril-Quip DRQ ... ... ...dd 56.55 35.85 494 45.75 -4.1 DriveShack DS .48 9.2 14 6.49 2.41 168 5.22 -5.6 DriveS pfB DSpB 2.44 9.5 ... 26.49 24.67 25.80 +.3 DriveS pfC DSpC 2.01 8.0 ... 25.78 23.36 1 24.97 -.6 DriveS pfD DSpD 2.09 8.4 ... 25.84 24.25 0 25.00 -1.8 DuPnt pfA DDpA 3.50 4.0 ... 96.65 85.30 0 88.20 -4.5 DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 0 102.75 -5.1 Ducomun DCO ... ... 17 35.58 25.06 40 29.70 +4.4 Df&PGblUt DPG 1.40 9.6 ...q 17.29 14.39 101 14.56 -6.2 DufPUC DUC .60 6.9 ...q 9.38 8.56 19 8.70 -1.7 DukeEngy DUK 3.56 4.6 17 91.78 72.93 3445 77.49 -7.9 DukeEn 73 DUKH 1.28 5.1 ... 26.60 23.71 17 25.10 -1.0 DukeRlty DRE .80 3.2 20 30.14 24.30 1804 24.98 -8.2sDunBrad DNB 2.09f 1.6 19 128.00 101.17 212 128.45 +8.5 Dycom DY ... ... 22 123.99 73.95 401 109.30 -1.9 Dynagas DLNG 1.69 16.2 ... 17.93 10.09 88 10.46 -3.7 Dynags pfA DLNGpA 2.25 8.7 ... 26.98 25.30 3 25.91 -.4sDynegy DYN ... ... 8 12.84 5.84 3049 12.89 +8.8 Dynegy 7 DYNC 1.75 2.2 ... 85.58 49.03 80.63 +1.8 DynexCap DX .72 11.7 14 7.41 6.02 246 6.15 -12.3 Dynex pfA DXpA 2.13 8.3 ... 26.00 25.04 1 25.47 -.1 Dynex pfB DXpB 1.91 7.9 ... 25.16 23.25 7 24.15 -2.5E -ETracBDC BDCS 1.84e 9.5 ...q 23.96 18.72 40 19.37 -6.7 ETrMLPSht MLPS ... ... ...q 15.50 10.92 12.85 +3.9 ETrAlerNG MLPG 1.86e 8.0 ...q 27.42 22.30 0 23.17 -3.8 E-TrAlerInf MLPI 1.88e 8.2 ...q 29.65 21.95 168 22.94 -5.2 ETBbgCmd DJCI ... ... ...q 16.67 14.33 1 16.05 +.1 ETrAlerian AMU 1.45e 8.8 ...q 20.85 15.71 81 16.43 -5.1 E-TrFood FUD ... ... ...q 19.92 17.55 1 18.92 +5.1 E-TrcEngy UBN ... ... ...q 8.44 5.67 7.97 +2.4 E-TrcIMet UBM ... ... ...q 22.54 13.55 17.80 +4.3 E-TracAg UAG ... ... ...q 21.45 16.11 0 18.80 +5.6 ETr2xBDC BDCL 3.52e 24.5 ...q 21.81 13.13 71 14.39 -12.5 E-TrcCmci UCI ... ... ...q 16.00 11.97 24 15.48 +.6 ETrLPlat PTM ... ... ...q 10.88 9.00 10.01 +2.9 E-TrcSilv USV ... ... ...q 23.68 19.91 20.97 -3.6 E-TrcGld UBG ... ... ...q 35.00 31.00 33.32 +.9 E-TrLvstk UBC ... ... ...q 21.19 15.85 20.10 +1.6 ECA MTrI ECT .33e 15.5 5 2.55 2.00 6 2.10 -2.3 EG Comp AGEM ... ... ...q 22.55 EGBasMat LGEM ... ... ...q 10.05 EG CnsGds GGEM ... ... ...q 23.42 EG CnsSvc VGEM ... ... ...q 22.28 EG Fincl FGEM ... ... ...q 20.32 EG HltCre HGEM ... ... ...q 23.77 EG Tech QGEM ... ... ...q 21.71 EG MetMn EMT ... ... ...q 9.98 EG Energy OGEM ... ... ...q 22.23 EG Utils UGEM ... ... ...q 15.87 EG Telecm TGEM ... ... ...q 19.72 ELF Inc n ELF ... ... ... 29.30 17.76 344 18.46 -17.3 EMCOR EME .32 .4 23 85.08 59.76 336 76.05 -7.0 EMX Roy g EMX ... ... ... 1.06 .67 26 .86 +3.5 ENI E 1.32e 4.0 ...dd 37.48 29.44 225 33.17 -.1 EOG Rescs EOG .67 .7 ...dd 119.00 81.99 3077 101.81 -5.7 EP Energy EPE ... ... ...dd 5.27 1.50 789 1.69 -28.4 EPAM Sys EPAM ... ... ...cc 119.18 71.58 183 116.30 +8.3 EPR Prop EPR 3.84 6.9 15 76.90 51.87 1072 55.46 -15.3 EPR pfC EPRpC 1.44 5.9 ... 29.95 23.38 5 24.30 -9.7 EPR pfE EPRpE 2.25 6.4 ... 37.59 34.11 35.00 -5.0 EPR Pr pfG EPRpG 1.44 6.3 ... 25.23 22.40 12 22.80 -8.9 EQT Corp EQT .12 .2 ...dd 67.84 43.70 3501 51.89 -8.8 EQT GP n EQGP .81e 3.4 12 31.77 23.15 125 23.53 -12.5 EQT Mid EQM 4.10f 6.5 12 79.93 60.59 184 62.86 -14.0 ETF SITRis RISE ... ... ...q 24.70 22.59 26 24.61 +3.6 ETF JrSil SILJ ... ... ...q 14.02 9.79 45 10.53 -7.2sETF Cyber HACK ... ... ...q 34.86 28.38 299 35.02 +10.7 ETF BigD BIGD ... ... ...q 28.47 24.41 27.78 ETF MobP IPAY ... ... ...q 38.58 27.33 44 37.07 +6.2 ETF M AlH MJ ... ... ... 39.72 27.66 276 33.31 +13.9 ETF M Vid GAMR ... ... ... 51.93 33.53 15 49.37 +3.0 ETF Drone IFLY ... ... ... 38.00 34.33 10 36.11 -3.4 ETF AIPw n AIEQ ... ... ... 28.00 24.03 59 26.79 +3.5 ETF MgT ef WSKY ... ... ... 35.50 31.34 3 32.76 -4.2 Pure Fintch FINQ ... ... ... 29.73 24.90 28.95 BlStIsrTc n ITEQ ... ... ... 33.48 30.11 9 33.09 +4.6 ETF Clim ETHO ... ... ...q 37.25 28.83 7 34.73 +2.2 ETFAlpAlt ALFA ... ... ...q 46.69 36.95 1 45.10 +5.3 ChngFnDvr CHGX ... ... ... 20.37 18.12 0 19.08 +1.9 ETF EmM n EEMD ... ... ... 28.41 24.66 0 26.42 +1.0 ETF spx H n SPDV ... ... ... 28.19 25.00 0 25.95 -.8 ETF AptF n FTVA ... ... ... 30.36 24.74 2 27.49 +1.3 ETF GOP n MAGA ... ... ... 29.82 24.92 4 27.52 -1.4 NtDUSEq ef MXDU ... ... ... 28.40 25.99 26.43 -6.9 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 7 15.86 -.3 ETF BrVl n BVAL ... ... ... 16.70 14.46 0 15.79 -.6 ETFDeepV DVP .53e 1.5 ...q 36.90 26.28 29 34.86 +6.3 GlGoGld n GOAU ... ... ... 14.13 11.39 4 12.32 -5.3 ETF OCIO n OCIO ... ... ... 27.81 25.44 1 26.67 -.4 ETF Seren ICAN ... ... ... 28.54 25.35 1 27.42 +1.1 PremisCap TCTL ... ... ... 31.57 26.60 9 29.95 -.1 AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 33.42 25.71 5 32.34 +6.7 EtfAlphacln ALFI ... ... ...q 26.95 21.11 24.75 -.8 EtfUSGblJ JETS ... ... ...q 34.75 26.97 16 32.22 -1.0 ETF Master HIPS 1.29 7.7 ...q 19.89 17.22 16.80 -5.3 EtfDiaHVal DHVW .11p ... ...q 33.86 30.05 7 32.20 -3.6 EtfInfcMLP AMZA 2.08 26.9 ...q 11.24 7.47 1388 7.73 -10.2 ETF BioPr n BBP ... ... ... 45.18 37.33 3 42.45 +4.7sETF ClinT n BBC ... ... ... 34.36 25.88 51 34.66 +21.9 InfrCpPfd PFFR ... ... ... 25.13 23.61 1 24.42 -2.5tEtfNwfMSec NFLT .08e ... ...q 25.95 24.78 22 24.82 -1.6 EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9 Etf VirtEM EMEM ... ... ... 28.57 24.58 1 26.94 +2.8 Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8 ETF Virt n CUMB ... ... ... 26.08 24.91 4 24.94 -2.1 ETF PrMtl GLTR ... ... ...q 68.06 59.21 24 64.54 -.7 ETFS Com BCI ... ... ... 25.79 18.58 46 24.69 +.9 ETFS Comd BCD ... ... ... 27.00 23.25 0 26.48 +2.8 ETFS EnCm BEF ... ... ... 26.79 22.55 0 25.37 ETFSGold SGOL ... ... ...q 132.10 116.31 24 127.60 +1.2 ETF Pall PALL ... ... ...q 107.47 71.08 9 93.63 -7.8 ETF Plat PPLT ... ... ...q 97.94 83.35 17 91.51 +3.4 EagleCGr GRF .50e 2.3 ...q 8.59 7.08 5 7.76 -2.3 EagleGrInc EGIF 1.31 8.5 ...q 17.58 15.03 30 15.44 -6.9 EagleMat EXP .40 .4 24 122.49 86.51 251 102.25 -9.8 EaglePtCr ECC .80 4.5 ... 22.11 17.28 264 17.97 -4.5 EagleP pfA ECCA 1.94 7.6 ... 26.44 25.30 2 25.49 -1.3 EaglePt 20 ECCZ 1.75 6.8 ... 26.27 24.70 3 25.61 +1.8 EaglPt pfB ECCB 1.94 7.5 ... 26.60 25.50 3 25.80 -1.9 EagleP27 n ECCY ... ... ... 26.50 24.80 2 25.24 -.6 Earthstone ESTE ... ... ...dd 15.00 7.85 53 9.58 -9.9 EastGvP n DEA 1.04 5.3 29 22.32 19.03 445 19.63 -8.0 EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 3.1 25 95.03 69.90 179 81.76 -7.5 EastChem EMN 2.24 2.2 14 104.46 76.02 1329 103.12 +11.3 EastCh wt EMN/WS ... ... ... .55 EKodak wt KODK/WS ... ... ... 2.79 .01 1.15 +22900.0 EKodk wtA KODK/WS/A ... ... ... 3.15 .00 .91 +8960.0 EKodak KODK ... ... 9 13.28 2.95 1858 5.35 +72.6 Eaton ETN 2.64f 3.3 18 89.85 69.82 2983 80.22 +1.5 EatVn 22 n EFL ... ... ... 10.09 9.08 73 9.30 +.6 EatV HiIn21 EHT .60 6.0 ... 10.52 9.34 16 9.93 -.7 EV CAMu EVM .68 6.5 ...q 12.89 10.46 22 10.50 -8.7 EVCAMu2 EIA .62 5.7 ...q 13.00 10.75 4 10.81 -6.0 EVCAMu CEV .71 6.1 ...q 13.01 11.40 13 11.54 -5.1 EatnVan EV 1.24f 2.3 21 60.95 42.20 695 54.58 -3.2 EV EnEq EOI 1.04 7.2 ...q 15.15 12.83 84 14.29 -1.5 EV EEq2 EOS 1.05 6.5 ...q 16.46 13.29 76 16.10 +5.8 EV FltRt EFT .91 6.2 ...q 15.33 14.03 112 14.67 +2.4 EVFltRtIP EFF 1.13 6.9 ...q 17.55 15.93 43 16.34 +.2 EV LtdDur EVV 1.22 9.3 ...q 14.29 12.96 286 13.11 -4.0 EV MAMu MAB .65 5.1 ...q 16.00 12.60 12.70 -3.9 EVMAMu MMV .69 5.5 ...q 14.21 12.47 4 12.47 -4.9 EV MIMu MIW .71 5.5 ...q 14.39 12.69 1 12.85 -4.5 EVMIMu EMI .71 5.7 ...q 14.52 12.28 2 12.35 -3.7 EVMuniBd EIM .77 6.5 ...q 12.99 11.70 100 11.82 -5.5 EVMuni2 EIV .70 6.0 ...q 12.95 11.62 33 11.68 -5.1 EVMunTT ETX .85 4.4 ...q 21.20 18.71 17 19.17 -7.5 EV MuIT EVN .85 7.3 ...q 13.18 11.49 61 11.61 -6.4 EV NMuOp EOT 1.03 4.9 ...q 23.54 20.83 29 20.97 -6.9 EV NJMu EMJ .75 6.4 ...q 13.52 11.69 9 11.72 -5.7 EVNJMu EVJ .73 6.5 ...q 12.95 11.14 18 11.22 -4.4 EVNYMu2 NYH .69 6.2 ...q 13.64 10.83 16 11.00 -4.9tEV NYMu ENX .72 6.3 ...q 13.34 11.35 39 11.36 -7.9 EVNYMu EVY .74 6.0 ...q 13.56 12.21 13 12.34 -2.9 EV OHMu EIO .70 5.9 ...q 14.70 11.78 0 11.87 -6.5 EVOHMu EVO .73 5.9 ...q 14.11 12.10 2 12.47 -4.3tEV PAMu EIP .77 6.4 ...q 13.51 11.97 5 12.02 -3.4 EVPAMu EVP .73 6.1 ...q 12.66 11.78 5 11.97 -1.8 EVRiskMgd ETJ 1.12 12.2 ...q 9.92 8.74 146 9.14 -5.1 EV SrFlt EFR .95 6.5 ...q 15.58 14.01 92 14.60 +1.1 EV SrInc EVF .42 6.4 ...q 6.91 6.31 91 6.55 +.5 EVShDur EVG 1.08 7.9 ...q 14.64 13.32 40 13.61 -5.2 EVTxABdO EXD 1.16 11.8 ...q 11.98 9.17 36 9.81 -4.3 EV TxAd EVT 1.74 7.8 ...q 24.43 20.96 76 22.44 -3.6 EV TxAG ETG 1.23 7.3 ...q 18.45 15.25 109 16.83 -2.9 EV TxAOp ETO 2.16 8.7 ...q 26.83 22.34 65 24.76 -2.5 EV TxDiver ETY 1.01 8.6 ...q 12.57 10.17 388 11.79 -3.3 EVTxMGlo EXG .98 10.7 ...q 9.84 8.02 558 9.12 -2.8 EVTxBWIn ETB 1.30 8.1 ...q 17.27 15.28 46 16.05 -4.1 EVTxGBW ETW 1.17 9.9 ...q 12.74 10.70 206 11.76 -1.3 EVTxBWOp ETV 1.33 8.7 ...q 15.69 14.19 102 15.28 -.6 EclipseRs ECR ... ... 23 3.10 1.55 993 1.63 -32.1 Ecolab ECL 1.64 1.3 28 140.50 122.58 1187 129.95 -3.2 Ecopetrol EC .16e .9 ... 20.55 8.51 953 17.58 +20.2 Edenor EDN ... ... ... 63.29 28.88 31 54.78 +10.2 Edgewell EPC ... ... 13 78.04 46.83 707 52.92 -10.9 EdisonInt EIX 2.42f 4.0 14 83.38 57.63 2786 60.67 -4.1 EducRltTr EDR 1.56 4.9 24 41.79 30.07 612 31.67 -9.3 EdwLfSci s EW ... ... 42 138.48 91.30 1666 136.24 +20.9 eHiCarSvc EHIC ... ... ... 12.50 8.89 32 11.76 +1.6s8x8 Inc EGHT ... ... ...dd 19.15 10.30 1028 19.65 +39.4 ElPasoEl EE 1.34 2.7 21 61.15 47.95 270 49.40 -10.7 ElPasE pf EPpC 2.38 5.0 ... 51.33 45.41 1 47.64 -2.3 EldorGld g EGO .02e ... 23 3.78 1.05 7352 1.14 -20.3 Electrmed ELMD ... ... 22 7.96 4.12 7 5.73 -5.6 ElevCr n ELVT ... ... ... 9.48 5.90 69 7.30 -3.1 EliLilly LLY 2.25f 2.9 25 89.09 73.69 3664 77.70 -8.0 Elk HiQPfd EPRF ... ... ... 25.00 22.14 2 23.29 -1.9 Elkh LoVl n LVHB ... ... ... 34.44 29.47 8 32.78 +1.2 ElkFdCm ef RCOM ... ... ... 30.34 22.87 0 27.93 -.6 EllieMae ELLI ... ... 64 114.95 79.71 297 92.79 +3.8 EllingtnF EFC 1.76 12.2 10 17.00 14.12 68 14.44 -.5 EllingtRM EARN 1.48m 13.7 8 15.74 10.23 75 10.79 -10.4 Ellomay ELLO ... ... ... 11.09 7.52 9.24 +2.7 EllswthFd ECF .80e 8.8 ...q 9.88 8.39 29 9.08 -3.5 Ellswt pfA ECFpA 1.31 5.3 ... 26.20 23.57 24.68 -1.8 eMagin EMAN ... ... ...dd 3.00 1.23 56 1.55 -6.1 EAndinA AKO/A .68e 2.6 ... 28.25 21.14 0 26.01 -1.9 EAndinB AKO/B .74e 2.5 ... 31.07 22.55 21 29.77 +1.7 Embraer ERJ .13e .5 ... 28.55 17.58 467 26.54 +10.9 EmerExp n EEX .28 1.3 ... 24.56 19.25 52 21.94 +7.9 EmergeES EMES 2.68m ... ...dd 15.05 5.65 463 7.11 -1.1 EmergBio EBS ... ... 29 51.25 27.94 393 50.73 +9.2 EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.8 27 74.45 56.77 3686 70.15 +.7 EmerR hs MSN ... ... ...dd 1.89 1.07 15 1.44 -1.4 EmpOPES ESBA .34 2.0 ... 21.74 15.17 31 16.76 -19.0 EmpOP60 OGCP .34 2.0 ... 21.50 16.55 16.63 -18.4 EmpOP250 FISK .34 2.0 ... 21.44 16.63 1 16.78 -17.7 EmpStRTr ESRT .34 2.0 43 21.72 16.60 986 16.86 -17.9 EmployH EIG .80f 2.0 14 50.45 35.90 114 39.70 -10.6 EElChile EOCC 1.07e 3.8 ... 29.41 21.06 96 28.10 +4.4 EnLinkLP ENLK 1.56 10.5 ... 18.97 14.21 578 14.92 -2.9 EnableMid ENBL 1.27 8.9 15 17.25 13.65 127 14.23 +.1 EnbrdgEM EEQ 1.40t ... ...dd 19.00 11.45 528 11.79 -11.9 EnbrdgEPt EEP 1.40 11.1 14 19.64 12.16 2103 12.61 -8.7tEnbridge ENB 2.68 ... ... 42.92 31.31 2617 31.57 -19.3 EnCana g ECA .06 .6 18 14.31 8.01 9065 10.85 -18.6 EncompHlth EHC 1.00 1.8 21 56.13 40.86 807 55.75 +12.8 HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 40 3.73 1.94 892 2.37 -.8 EnduroRT NDRO 1.53e 45.0 9 3.60 2.18 107 3.40 +7.9 EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 20 60.07 46.16 586 56.61 -1.7 Energizer n ENR 1.16 2.0 20 62.86 40.64 489 56.68 +18.1 Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 2.29 1.30 175 1.63 -8.9 EgyTrEq s ETE 1.22f 7.8 19 19.82 15.03 4543 15.74 -8.8 EngyTrfPt ETP 2.26 12.4 18 24.71 15.25 4180 18.25 +1.8 EnerJexR ENRJ ... ... ...dd 1.15 .11 340 .16 -29.1 Enerpls g ERF .12e 1.1 14 11.87 6.52 845 11.15 +13.9 EnersisAm ENIA .21e 1.8 ... 12.11 9.07 377 11.42 +2.2 EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 3.6 ... 6.53 4.93 253 6.16 +8.5 EnerSys ENS .70 1.0 25 84.74 61.33 155 69.71 +.1 Engility EGL ... ... ...cc 35.63 21.19 262 23.65 -16.6 EnLinkLLC ENLC 1.04f 6.7 13 20.00 14.55 421 15.50 -11.9 Ennis Inc EBF .80 4.0 15 21.50 15.20 41 19.95 -3.9 EnovaIntl ENVA ... ... 17 23.25 11.15 258 22.30 +46.7 EnPro NPO .88 1.2 41 94.79 62.37 195 72.14 -22.9 ENSCO ESV .04 .9 ...dd 9.50 4.10 14819 4.67 -21.0 Enservco ENSV ... ... ... 1.20 .21 118 .89 +38.2 EnSync ESNC ... ... ... .80 .31 253 .38 -5.5 Entercom ETM .36f 3.6 13 14.55 9.40 1097 10.05 -6.9 EntArk66 n EAI 1.22 5.0 ... 25.29 21.93 15 24.37 -3.0 EntArk 63 EAE 1.19 5.0 ... 25.60 22.48 19 23.78 -4.6 EntArk 52 EAB 1.23 5.1 ... 25.45 23.26 36 24.13 -4.3 Entergy ETR 3.56f 4.5 34 87.85 71.95 1493 78.57 -3.5 EntLA 66 ELC 1.22 5.0 ... 25.17 21.87 17 24.30 -2.1 EntgyLA52 ELJ 1.31 5.2 ... 25.75 23.76 9 25.00 -.4 EntLA 63 ELU 1.18 5.1 ... 25.72 22.07 23 23.22 -6.4 EntMS FtM EMP ... ... ... 25.49 22.15 7 24.56 -2.3 EntgyNO n ENO ... ... ... 26.99 24.25 7 25.69 +.3 EntgyNO 52 ENJ 1.25 5.1 ... 25.90 23.17 1 24.50 -1.9 EntgyTx64 EZT 1.41 5.5 ... 27.67 25.02 0 25.85 -2.5 EntProdPt EPD 1.70f 6.8 20 29.51 23.59 2947 25.10 -5.3 Entravisn EVC .20 3.1 65 7.90 5.05 553 6.45 -9.8 EntrResc EGI ... ... ... .69 .21 65 .43 -28.7 Envestnet ENV ... ... 47 58.30 30.80 177 57.40 +15.1 EnviroStr EVI .20e ... 74 43.10 17.30 11 36.50 -8.8 EnvisnHl n EVHC ... ... ...dd 67.30 23.79 3093 40.42 +17.0 Enviva n EVA 2.46f 9.2 ...cc 31.95 26.33 37 26.60 -3.8 EnzoBio ENZ ... ... ...dd 12.04 6.31 95 6.59 -19.1 Equifax EFX 1.56 1.3 21 147.02 89.59 2088 121.35 +2.9 EquityCmw EQC ... ... 30 32.51 27.96 905 29.90 -2.0 EqCm pfD EQCpD 1.63 6.3 ... 27.24 25.15 2 25.90 -1.7 EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.7 ... 26.64 24.56 25.05 -1.4 EqtyLfPrp ELS 2.20f 2.6 26 91.94 75.66 424 83.74 -5.9 EqtyRsd EQR 2.16 3.8 18 70.46 54.97 2833 56.47 -11.4 EquusTR EQS ... ... 29q 3.00 2.16 2 2.35 -2.1 EraGroup ERA ... ... 9 13.83 8.00 83 9.43 -12.3 ErinEn rs ERN ... ... ...dd 4.00 1.15 16 3.55 +29.1 Eros Intl EROS ... ... ...dd 16.90 6.65 175 13.15 +36.3 EscoTech ESE .32 .5 20 66.80 50.30 95 60.55 +.5 Espey ESP 1.00 3.7 55 27.10 21.07 1 26.80 +11.9 Essent ESNT ... ... 12 50.08 33.45 426 45.40 +4.6 EssexPT ESS 7.00 3.1 27 270.04 214.03 436 225.71 -6.5 EsteeLdr EL 1.52f 1.1 48 143.63 83.34 1835 141.64 +11.3 Esterline ESL ... ... 17 102.70 67.15 153 73.35 -1.8 EtfSilver SIVR ... ... ...q 18.15 14.92 88 16.01 -3.1 EthanAl ETH .76 3.1 17 33.13 23.35 195 24.35 -14.9 Etrac2xMtg MORL 3.31e 23.5 ...q 19.50 12.50 182 14.07 -20.3 Et2xDJDiv DVYL 3.55e 5.1 ...q 77.86 60.01 3 70.17 -4.2 Etr2xHomb HOML ... ... ...q 70.00 29.14 1 47.65 -20.8 EtrCrdOil n OILX ... ... ... 38.03 25.90 36.67 +12.5 EtHiDLwV HDLV 2.57e 9.5 ... 34.02 25.36 1 27.00 -16.1 Etr2xSPX SPLX ... ... ...q 73.35 35.85 0 55.87 +3.0 Etr2xCEFd CEFL 2.88 17.6 ...q 18.98 15.40 188 16.32 -9.9 EtrcDvsHi DVHL 2.85e 15.2 ...q 23.59 17.65 4 18.73 -7.3 EtrWFxEn LMLP 1.90e 11.2 ... 19.00 12.86 7 17.02 +8.1 EtracReit LRET 2.00e 9.8 ...q 27.84 19.32 1 20.35 -22.6 UBS VlHdg XIVH ... ... ... 82.84 11.86 41 13.00 -83.2 VelShSP46 BSWN ... ... ... 24.95 9.02 9 11.39 -36.2 UBS VlVIX LSVX ... ... ... 33.40 12.32 1 14.50 -52.6 Etr EnhGl FIHD ... ... ... 191.45 136.31 46 166.32 -3.3 FI EnhEu n FIEE ... ... ... 202.02 157.30 2 166.40 -6.2 Etr SP MLP MLPZ .06p ... ... 60.47 35.30 37.37 -12.8 Etr MLP In MLPQ .08p ... ... 58.10 31.10 35 33.26 -11.8 EtrAlerTRt AMUB .36p ... ...q 20.06 16.41 16.92 -2.2 EtrAlerInf MLPB .99e ... ...q 29.41 23.23 24.11 +3.8 EtrBCmdty UCIB ... ... ...q 15.52 10.10 15.45 +3.0 EtrWFBsD BDCZ .91e ... ...q 26.16 19.08 19.15 -8.2 Etr2xLevLg LBDC 2.89e 20.4 ...q 28.71 13.65 0 14.15 -13.2 EtrMtgReit MRRL 1.70e ... ...q 19.50 11.51 6 14.11 -20.4 EtrSCHiDv SMHD 3.06e 18.9 ...q 24.18 14.27 24 16.23 -17.3 Euronav n EURN 2.41e ... ...dd 9.65 6.90 290 8.40 -9.2 EuroEqFd EEA .17e 1.8 ...q 10.88 8.00 16 9.68 -1.9 EvansBc EVBN .92f 2.1 21 47.08 35.10 15 44.50 +6.2 Evercore EVR 1.60f 1.7 21 103.05 66.80 403 92.30 +2.6 EverestRe RE 5.00 2.0 28 277.17 208.81 507 254.35 +15.0 EveriHldgs EVRI ... ... ...dd 8.99 3.18 458 7.42 -1.6 EversrceE ES 2.02f 3.5 19 66.15 55.93 1812 57.72 -8.6 Evertec EVTC .40 2.4 14 19.53 12.60 556 16.50 +20.9 EvolentH n EVH ... ... ...dd 27.50 10.30 1692 16.30 +32.5 EvolPetrol EPM .40f 4.9 17 8.70 6.35 76 8.10 +18.2 EvoquaWt n AQUA ... ... ...dd 25.04 20.40 277 23.52 -.8 ETYldShHi YYY 1.92 10.4 ...q 20.00 18.35 74 18.54 -4.8 RxVlmxWk VMAX ... ... ... 31.03 2.69 28 23.56 +92.5 Ber Gl Rs n BRGL ... ... ... 28.14 24.89 26.18 +.5 Ber US Rs n BERN ... ... ... 29.41 24.94 1 27.29 +1.5 ExTTactUS HTUS ... ... ...q 29.30 24.04 13 26.52 -2.3sETF IndExp TETF ... ... ... 20.83 15.10 6 20.70 +8.7 RxVlmxInF VMIN ... ... ... 46.55 2.37 290 2.80 -91.9 ExTrGldE GHE ... ... ... 30.21 26.94 26.95 ExTGldSP GHS ... ... ... 36.05 28.12 2 33.60 +2.8 ETEMeCmc EMQQ .02p ... ...q 43.50 27.29 260 40.53 +6.5 Exelon EXC 1.38f 3.7 11 42.67 33.30 4984 37.68 -4.4 Express EXPR ... ... 33 11.34 5.28 1816 7.50 -26.1 ExtendStay STAY .84f 4.3 48 21.28 15.63 3530 19.49 +2.6 Exterran n EXTN ... ... ...cc 33.69 23.29 104 26.70 -15.1 ExtraSpce EXR 3.12 3.6 21 88.56 71.34 869 86.22 -1.4 ExxonMbl XOM 3.08 4.0 16 89.30 73.90 13841 76.27 -8.8F -FB Finl n FBK ... ... 18 45.43 30.40 83 40.91 -2.6 FBL Fn FFG 1.84f 2.6 16 79.70 59.75 16 70.40 +1.1 FCB Fin FCB ... ... 21 57.20 39.90 192 55.65 +9.5 FGL Hldg n FG ... ... ... 12.25 8.65 2541 10.17 +1.0 FGL Hld wt FG/WS ... ... ... 2.52 .97 1.48 -2.0 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Tuesday, March 6, 2018

PAGE 44

FMC Corp FMC .66 .8 15 98.70 59.26 1526 80.73 -14.7 FNBCp PA FNB .48 3.3 18 16.00 12.02 2851 14.45 +4.6 FNB FL pfE FNBpE ... ... ... 31.65 27.64 5 28.12 -3.8 FTFQAntiB BTAL ... ... ...q 20.77 18.31 1 18.72 -2.9 FTFQMom MOM ... ... ...q 26.00 21.20 2 25.12 +4.5 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 26.76 1 28.95 -3.5 FqfOEurDiv OEUR .15e ... ...q 26.90 22.46 4 24.91 -2.2 FQFO USDv OUSA .20e ... ... 33.39 28.52 36 31.05 -2.7 FS Invest FSIC .89 12.0 7 10.00 7.05 706 7.40 +.7 FTE Net n FTNW ... ... ... 25.60 15.02 35 25.44 +54.2 FTI Cnslt FCN ... ... 21 50.81 31.65 200 47.75 +11.1 Fabrinet FN ... ... 11 47.02 24.02 645 30.94 +7.8sFactsetR FDS 2.24 1.1 27 209.02 155.09 232 208.36 +8.1 FairIsaac FICO .08 ... 47 177.91 124.59 102 173.49 +13.2 FairmSant FMSA ... ... ...dd 7.73 2.47 2136 4.59 -12.2 FangHldg SFUN .20e 4.2 ...dd 5.58 2.46 1434 4.76 -14.7 Farmland FPI .51 6.6 70 11.17 7.15 459 7.75 -10.7 Farmln pfB FPIpB 1.50 5.8 ... 27.96 25.00 3 25.68 -.3 FedExCp FDX 2.00 .8 20 274.66 182.89 1064 241.94 -3.0 FedAgric AGM 1.44 1.8 ... 83.53 53.78 30 80.67 +3.1 FdAgricA AGM/A 1.44 1.9 23 80.00 50.60 0 77.44 +6.4 FAgMt pfA AGMpA 1.47 5.9 ... 28.06 24.75 1 25.05 -.3 FAgMt pfB AGMpB 1.72 6.5 ... 28.80 26.00 26.63 +1.1 FAgMt pfC AGMpC 1.50 5.5 ... 31.25 26.49 27.23 -2.1 FedRlty FRT 4.00 3.4 20 138.12 106.41 444 116.51 -12.3 FedRlt pfC FRTpC 1.25 5.4 ... 25.48 22.22 31 22.98 -8.7 FedSignl FSS .28 1.3 26 23.64 13.07 302 21.95 +9.3 FedInvst FII 1.00 2.9 12 36.76 24.93 1761 34.01 -5.7 FedPMu FMN .88 6.6 ...q 15.07 13.31 27 13.34 -5.0 Ferrari n RACE ... ... ... 131.20 66.10 523 121.50 +15.9 Ferrellgs FGP .40 10.2 ...dd 6.40 3.80 110 3.94 -7.9 Ferro FOE ... ... 19 25.50 13.56 496 23.79 +.8 FiatChrys FCAU ... ... ... 24.95 9.60 4615 20.23 +13.4 FibriaCelu FBR .09e .5 ... 19.60 8.36 1083 18.80 +27.9tFidCorpBd FCOR 1.77e 3.6 ...q 51.30 49.09 10 49.02 -3.8 FidLtdTm FLTB .83e 1.7 ...q 50.75 49.51 16 49.55 -1.1 FidTotBd FBND 1.54e 3.1 ...q 51.74 48.88 43 48.95 -2.6 FidCnsDis FDIS .40e 1.0 ...q 42.99 33.70 183 40.91 +4.6 FidCnsStpl FSTA .87e 2.7 ... 35.47 31.58 201 32.70 -4.7 FidEnergy FENY .53e 2.8 ...q 21.69 17.01 949 18.77 -6.4 FidFinan FNCL .60e 1.4 ...q 43.90 33.88 346 42.08 +3.2 FidHlthCre FHLC .70e 1.7 ...q 44.44 35.15 276 41.14 +2.9 FidIndls FIDU .56e 1.5 ...q 41.28 32.66 206 38.56 -.4 Fid Val n FVAL ... ... ... 35.18 27.91 20 33.15 +.9 Fid Qual n FQAL ... ... ... 34.02 27.50 68 32.48 +2.2 FidInfoTch FTEC .42e .8 ...q 54.94 40.26 605 54.09 +8.2 Fid Moment FDMO ... ... ... 33.84 26.59 17 32.32 +3.3 Fid LowVol FDLO ... ... ... 32.45 26.66 59 30.75 +.5 Fid RisR n FDRR ... ... ... 32.71 27.35 43 31.07 +1.4 Fid CoreD n FDVV ... ... ... 30.41 26.10 21 29.13 +1.5 FidMsciRE FREL .86e 3.8 ...q 25.36 21.73 55 22.51 -8.9 FidUtils FUTY 1.21e 3.7 ...q 37.01 30.99 63 32.54 -5.7 FidTelecm FCOM .76e 2.5 ...q 33.72 28.30 14 30.10 -2.6 FidelMatls FMAT .53e 1.5 ...q 37.11 29.61 151 34.56 -1.3 FidlNatFn FNF 1.20f 3.1 15 41.99 26.74 1325 38.48 -1.9 FidNatInfo FIS 1.28f 1.3 19 103.65 78.89 2318 99.59 +5.8 FidClayOp FMO 1.72f 15.0 ...q 15.87 10.49 843 11.52 -12.4 Fieldpt wt FPP/WS ... ... ... .39 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.57 24.83 25.15 58.com WUBA ... ... ...cc 87.65 34.55 674 76.13 +6.4 FstAccept FAC ... ... ...dd 1.55 .80 7 1.05 -11.8 FstAFin n FAF 1.52 2.7 23 62.71 37.51 471 57.20 +2.1 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 ... ... 21 6.29 4.48 1122 6.23 +22.2 FstCash FCFS .80f 1.1 31 76.20 43.35 173 75.45 +11.9 FstCwlth FCF .32 2.2 22 15.67 12.05 368 14.42 +.7 FstData n FDC ... ... 8 19.23 14.67 9580 15.61 -6.6 FstHorizon FHN .48f 2.4 18 20.86 15.84 3905 19.83 -.8 FstHrz pfA FHNpA 1.55 6.1 ... 26.06 24.77 0 25.23 +.1 FstInRT FR .87f 3.0 ... 32.91 25.56 1450 28.78 -8.5 FMajSilv g AG ... ... ...dd 9.59 4.93 2711 5.63 -16.5 FstRepBk FRC .68 .7 ... 105.52 84.56 1157 94.16 +8.7 FstRep pfB FRCpB 1.55 6.0 ... 25.75 25.28 25.63 FstRep pfD FRCpD 1.38 5.5 ... 26.36 24.16 14 25.13 -1.5 FstRep pfE FRCpE 1.75 6.7 ... 27.45 25.92 8 26.30 +.7 FstRep pfF FRCpF 1.43 5.6 ... 27.00 24.65 5 25.58 -.8 FtRepB pfH FRCpH 1.28 5.2 ... 25.97 23.30 38 24.80 -2.4 FtRpBk pfG FRCpG ... ... ... 27.50 24.09 17 25.21 -2.5 FtTr 22 n FIV ... ... ... 10.10 9.02 65 9.29 +1.8 FtTrGlob FAM .90 8.0 ...q 12.15 10.98 19 11.29 -2.5 FT MCGr FNY .15e .4 ...q 42.33 32.47 6 41.08 +4.8 FT MCVal FNK .40e 1.1 ...q 37.68 32.00 4 35.22 -2.9 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 10 43.25 +1.7 FT SCVal FYT .26e .7 ...q 38.64 32.07 4 35.87 -2.7 FT MegaCp FMK .44e 1.3 ...q 36.82 28.60 0 34.29 +2.4 FTEurSelDv FDD 1.09e 7.8 ...q 14.79 12.06 115 13.90 +1.2 FTDJMic FDM .49e 1.0 ...q 49.19 40.65 9 47.07 -.8 FT DynEq FDEU 1.45 8.1 ...q 20.20 16.46 130 17.86 -4.5 FtTEqCom ERM ... ... ... 23.64 19.74 2 22.32 -.2 FtT EqTact TERM ... ... ... 23.62 19.67 23 22.30 -.2 FT PfdSec FPE 1.02e 5.2 ...q 20.25 19.36 819 19.72 -1.4 FT HeitGl PRME ... ... ... 20.81 17.96 18.89 -5.3 FT EM Sl n RNEM ... ... ... 59.26 51.56 5 55.67 +2.1 FT LgShEq FTLS .16e .4 ...q 41.72 34.43 7 39.62 +.8 FT PfInc n FPEI ... ... ... 21.03 19.76 27 19.80 -1.7 FT VolIn n HDMV ... ... ... 36.34 32.75 4 34.23 -.3 FT VolD n HUSV ... ... ... 23.72 21.53 27 22.47 -2.2 FTEgyInco FEN 2.32 9.9 ...q 28.20 21.34 55 23.34 -12.0tFTEnInfra FIF 1.32a 8.2 ...q 19.50 16.05 35 16.06 -9.9 FtTrEnEq FFA .96 6.2 ...q 16.67 13.96 26 15.40 -4.9 FTArcaBio FBT .18e .1 ...q 147.10 100.90 119 139.25 +11.8sFTDJInet FDN ... ... ...q 125.21 85.80 536 126.04 +14.7 FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.0 ...q 25.29 18.65 84 21.05 -7.6 FT ConDis FXD .30e .7 ...q 45.57 35.68 119 41.96 -.3 FT ConStap FXG .75e 1.6 ...q 51.57 44.32 19 48.18 -1.0 FT Engy FXN .33e 2.3 ...q 16.48 12.25 478 14.23 -8.1 FT Fincl FXO .65e 2.1 ...q 32.92 26.85 195 31.52 +.6 FT HlthCr FXH ... ... ...q 76.92 61.23 50 71.77 +2.8 FT IndPrd FXR .16e .4 ...q 42.74 33.13 113 39.95 -1.6 FT Matls FXZ .37e .8 ...q 46.43 36.47 27 43.62 -.5sFT Tech FXL .13e .2 ...q 56.66 40.88 186 56.55 +10.2 FT Utils FXU .67e 2.7 ...q 28.59 23.46 46 25.15 -3.3 FTDJGlDiv FGD 1.42e 5.5 ...q 28.07 24.10 45 25.95 -1.5 FT GlbRE FFR .75e 1.8 ... 47.43 41.42 2 42.83 -5.8 FT NAEngy EMLP .93e 4.1 ...q 25.57 22.43 1641 22.74 -7.4tFT HiLgSh FSD 1.20 7.7 ...q 18.12 15.65 65 15.64 -4.8 FT USIPO FPX .32e .4 ...q 74.54 56.28 68 71.17 +4.3 FTChnd FNI .19e .5 ...q 43.90 30.94 7 40.27 +1.7 FT Dow30 n EDOW ... ... ... 23.50 19.61 5 22.01 -.5 FT EngCn FLM .58e 1.0 ...q 63.91 51.46 4 57.02 -4.2 FT WindEn FAN .46e 3.3 ...q 13.84 12.12 13.81 +4.2 FT Wtr FIW .21e .4 ...q 50.09 40.29 8 47.05 -3.4 FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 8.5 ...q 25.10 22.59 123 22.98 -5.7 FT LCCore FEX .58e 1.0 ...q 62.82 50.49 44 59.67 +1.9 FT LCGr FTC .24e .4 ...q 66.89 51.63 32 64.88 +6.0 FT LCVal FTA .82e 1.5 ...q 57.69 48.02 61 54.01 -1.1 FT MLP&E FEI 1.42 10.3 ...q 16.64 13.59 126 13.73 -11.6 FT MCCore FNX .51e .8 ...q 69.65 56.57 29 66.27 +.8 FTMstrDv FDL .79e 2.7 ...q 31.14 27.51 282 29.08 -3.4 FTFutStrt FMF ... ... ... 51.53 45.06 0 46.82 -1.7 FstTrMtg FMY 1.02 7.3 ...q 14.48 13.74 4 14.01 -1.5 FT MultCG FAD .20e .3 ...q 70.61 54.62 3 68.58 +4.5 FT MultCV FAB .45e .8 ...q 59.34 50.27 3 55.64 -2.3 FT MLPEn FPL 1.26 11.4 ...q 13.95 10.93 339 11.10 -6.4 FT REIT FRI .39e 1.9 ...q 24.11 20.20 11 20.83 -10.5 FT SCCore FYX .38e .6 ...q 64.05 52.10 25 60.53 -1.0 FTSpecFin FGB .70 11.7 ...q 7.79 5.65 18 5.97 -2.8 FTStrHi2 FHY 1.32 10.8 ...q 13.90 12.06 6 12.21 -4.5 FTrVL100 FVL .05e .2 ...q 25.04 20.76 1 23.77 +1.7 FTrVLDv FVD .57e 1.9 ...q 31.85 28.54 775 30.07 -2.6 FT EmOp FEO 1.40 8.4 ...q 17.42 14.94 4 16.57 +1.5 FTrSenFlt FCT .90 6.9 ...q 13.92 12.62 79 12.95 +.9 FirstEngy FE 1.44 4.4 12 35.20 27.93 9119 32.63 +6.6 Fitbit n FIT ... ... ...dd 7.32 4.67 7154 5.13 -10.2 500.com WBAI ... ... ...dd 19.62 8.12 204 18.23 +80.3 FiveOaks OAKS .40m 11.8 24 5.61 3.02 34 3.35 -16.3 FiveOk pfA OAKSpA 2.19 8.7 ... 26.20 23.10 1 25.19 -.1 FvPntHld n FPH ... ... ... 16.74 12.00 130 14.25 +1.1 FlagstarB FBC ... ... 33 40.06 26.31 101 36.01 -3.8 F&C DynPf DFP 1.92 7.9 ...q 28.36 23.61 89 24.42 -8.4 FlrtyPfdInc PFD 1.08 7.8 ...q 16.34 13.19 21 13.89 -7.3 FlrtyPfdOp PFO .88 8.0 ...q 13.00 10.75 105 10.96 -7.2 FlrtyPfdSc FFC 1.63 8.5 ...q 22.44 18.35 96 19.10 -6.6 FlrtyTotR FLC 1.63 8.2 ...q 22.51 19.29 20 19.92 -7.8 Flanign BDL .25f 1.1 12 30.95 20.20 2 22.10 -6.3 Fleetcor FLT ... ... 25 213.74 121.52 414 203.70 +5.9 FlexUSTilt TILT 1.17e 1.0 ...q 118.93 97.63 9 112.80 +.8 FlxEmgTilt TLTE .84e 1.4 ...q 65.59 50.36 28 60.84 +1.9 FlxUpstNR GUNR 1.00e 3.0 ...q 35.54 28.03 358 32.94 -1.1 Flx3yrTips TDTT .39e 1.6 ...q 24.97 24.06 90 24.27 -.3 Flx5yrTips TDTF .06e .2 ...q 25.46 24.39 42 24.57 -1.5 FlxCoreSl n BNDC ... ... ... 28.51 24.32 24.43 -2.5 FlexEMTilt TLEH ... ... ...q 33.14 26.44 0 31.25 +1.3 FlxDMTilt TLDH ... ... ...q 30.34 26.05 27.71 -5.0 FlxGlbQRE GQRE 1.33e 2.3 ...q 64.31 55.60 10 58.97 -6.1 FlxGblInfr NFRA .95e 2.0 ...q 49.99 44.66 20 46.36 -4.9 FlxDevTilt TLTD 1.41e 2.1 ...q 73.71 58.97 10 68.12 -1.6 FlxIntDvDf IQDE .91e 3.6 ...q 27.04 22.82 4 25.54 +.1 FlxIntDvDy IQDY .76e 2.7 ...q 30.65 25.24 5 28.68 +.3 FlxIntlDiv IQDF .94e 3.5 ...q 28.63 23.69 87 26.81 +.1 FlxQDvDef QDEF .93e 2.1 ...q 46.52 39.33 6 43.69 -1.0 FlxQDvDyn QDYN 1.00e 2.3 ...q 47.20 38.91 1 44.16 -.1 FlxQualDv QDF 1.01e 2.3 ...q 47.95 39.93 47 44.81 -.5 FlxRdyAcc RAVI .82e .9 ...q 75.97 67.87 7 75.24 -.3 FlexSolu FSI ... ... 5 2.58 1.41 6 1.61 -11.5 Flor&Dec n FND ... ... 47 51.48 31.00 876 45.30 -6.9 Flotek FTK ... ... ...dd 13.06 4.14 697 6.42 +37.8 FlowrsFds FLO .68 3.2 24 21.46 16.80 981 21.05 +9.0 Flowserve FLS .76 1.7 ...cc 51.92 37.51 1999 43.44 +3.1 Fluor FLR .84 1.5 42 62.09 37.04 1055 57.06 +10.5 FlyLeasing FLY 1.00 8.0 11 14.65 11.54 45 12.57 -2.6 FEMSA FMX .74e .8 ... 103.82 84.00 229 91.61 -2.4 FootLockr FL 1.38f 3.3 17 77.86 28.42 8891 41.63 -11.2 FordM F .60a 5.7 5 13.48 10.14 43952 10.58 -15.3tForestCA FCE/A .72f 3.4 17 26.30 20.92 1593 20.95 -13.1 Forestar FOR ... ... 15 26.39 12.75 141 24.00 +9.1 ForsightEn FELP .13 ... ...dd 7.00 3.53 43 3.75 -14.2 Fortis n FTS 1.70 5.1 ... 38.24 31.41 256 33.07 -9.8 Fortive n FTV .28 .4 ... 78.83 58.09 1151 74.26 +2.6 FortTrInf n FTAI 1.32 8.1 ...dd 20.13 14.25 141 16.24 -18.5 FortunaSlv FSM ... ... 19 5.77 4.03 552 4.63 -11.3 FBHmSec FBHS .80f 1.3 21 73.62 59.11 2285 61.10 -10.7 ForumEn FET ... ... ...dd 21.68 10.05 1343 11.60 -25.4 FoundBld n FBM ... ... ... 17.91 11.03 207 14.88 +.6 FourCorP s FCPT 1.10f 5.0 17 26.96 20.82 500 22.05 -14.2 FourSeEd n FEDU 3.32 43.3 18 10.45 7.36 6 7.67 -14.8 FrancoN g FNV .92 1.3 67 86.06 60.57 723 70.12 -12.3 FrankCov FC ... ... ...dd 31.20 15.20 48 26.45 +27.5 FrankFn n FSB .40p ... 16 44.30 30.30 84 32.05 -6.0 FrankLibInt FLQH ... ... ... 28.16 23.61 1 24.16 -4.7 FrankLibEm FLQE ... ... ... 35.59 28.55 30 33.81 +2.3 FrankLibGl FLQD ... ... ... 30.47 27.20 2 28.66 -1.5 FrankLbGlE FLQG ... ... ... 32.51 26.98 30.23 -1.1 FrnL LoV n FLLV ... ... ... 32.50 28.32 1 30.40 +.4 FrnkLInvGr FLCO ... ... ... 24.89 23.88 5 23.89 -3.6 FrnL IntO n FLIO ... ... ... 31.52 26.84 28.85 -1.9 FrkL US Eq FLQL ... ... ... 30.33 25.55 5 28.92 FrankL Mun FLMB ... ... ... 25.38 24.31 20 24.34 -3.0 FrnkL MunO FLMI ... ... ... 25.04 24.49 20 24.49 -1.9 FrkL US Sm FLQS ... ... ... 27.29 24.17 26.07 -.5 FrkL USMid FLQM ... ... ... 29.28 24.87 28.25 +.9 FrankRes BEN .92f 2.3 13 47.65 37.01 3244 39.38 -9.1 FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .76 9.2 10 12.71 7.94 430 8.28 -22.9 FrkLtdDur FTF .74 6.7 ...q 12.13 11.11 49 11.14 -5.8 FrkUnv FT .47 7.0 ...q 7.39 6.76 19 6.80 -5.2 FranksIntl FI .30 5.4 ... 10.66 4.93 1011 5.51 -17.1 FrptMcM FCX ... ... 15 20.25 11.05 16325 18.19 -4.1 FresenMd FMS .51e 1.0 ... 57.94 41.18 283 51.79 -1.4 FDelMnt FDP .60 1.3 20 61.98 43.02 211 47.22 -.9 FriedmInd FRD .04 .6 ...dd 6.82 5.05 36 6.25 +10.0 Frontlne rs FRO .60e ... 31 7.15 3.79 560 4.04 -12.0 FullerHB FUL .60 1.2 32 58.74 47.36 567 50.78 -5.7 FutureFuel FF .24a 1.9 15 16.39 11.82 51 12.50 -11.3G -GAMCO s GBL .08 .3 8 32.60 25.33 19 26.49 -10.7 GATX GATX 1.76f 2.6 14 73.25 55.82 240 68.82 +10.7 GATX 66 GMTA ... ... ... 27.00 22.81 4 25.37 -3.4 GCP ApT n GCP ... ... 29 34.79 27.25 785 31.60 -.9 GDL Fund GDL .64 6.7 ...q 10.38 9.34 24 9.50 -2.4 GDLFd pfB GDLpB 1.50 3.0 ... 51.40 50.15 3 50.35 +.1 GGP Inc GGP .88 4.1 31 24.37 18.83 3507 21.35 -8.7 GGP Inc pfA GGPpA 1.59 6.4 ... 25.99 24.31 35 24.70 -2.1 GMAC CpT ALLYpA 2.03 7.8 ... 26.90 25.26 184 25.96 GMS Inc n GMS ... ... 18 39.98 27.21 443 32.08 -14.8 GNC GNC .80 18.6 4 10.95 3.13 2809 4.31 +16.8 GP Strat GPX ... ... 27 31.25 20.30 149 20.60 -11.2 GSE Sy GVP ... ... 15 3.85 2.35 7 3.45 +6.2 GTT Comm GTT ... ... ...dd 55.35 22.95 515 51.90 +10.5 GabCvInc GCV .48 8.5 ...q 6.47 4.79 20 5.68 -3.7 GabCv pfB GCVpB 1.50 5.7 ... 27.16 25.53 1 26.39 -.4 GabDvInc GDV 1.32 5.8 ...q 24.97 20.50 110 22.66 -3.2 GabDiv pfA GDVpA 1.47 5.7 ... 27.49 25.26 1 25.72 -1.6 GabDiv pfD GDVpD 1.50 5.7 ... 27.40 25.62 2 26.16 -.7 GabDiv pfG GDVpG 1.31 5.3 ... 26.17 24.10 8 24.93 -1.7 GabelliET GAB .60e 9.5 ...q 6.65 5.81 707 6.30 +1.8 GabllE pfD GABpD 1.47 5.7 ... 26.78 25.27 2 25.67 -1.6 GabllE pfG GABpG 1.25 5.2 ... 25.25 23.31 3 24.05 -2.6 Gabeli pfJ GABpJ ... ... ... 26.72 24.32 2 25.00 -2.1 GabEq pfH GABpH 1.25 5.1 ... 25.34 23.71 1 24.32 -3.2 GabGSmM GGZ ... ... ... 13.61 11.16 9 12.23 -4.0 GabGSm pfA GGZpA 1.36 5.4 ... 26.21 24.12 1 25.02 -1.9 GabGUtil GLU 1.20 6.3 ...q 21.96 17.50 8 19.03 -10.7 GabGUtil pf GLUpA 3.00 5.9 ... 53.64 47.33 1 50.52 +.6 GabGoAn n GGO ... ... ... 19.40 16.18 17.23 -4.5tGabGo pfA GGOpA ... ... ... 43.00 43.00 1 42.56 -1.0 GabHlthW GRX .52 5.2 ...q 10.97 9.42 38 9.91 -4.0 GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.6 ... 26.91 25.02 0 25.59 -.9 GabHlt pfB GRXpB 1.47 5.7 ... 27.57 25.55 2 25.89 -1.7 GabMultT GGT .94e 9.7 ...q 9.93 7.83 117 9.71 +5.5 GabMT pfB GGTpB 1.50 5.8 ... 27.18 25.26 1 26.05 -.8 GabMul pfE GGTpE ... ... ... 25.30 22.97 5 23.85 -5.0 GabUtil GUT .60 8.8 ...q 7.20 6.54 107 6.78 -4.5 GabUt pfA GUTpA 1.41 5.6 ... 26.50 24.89 2 25.27 -1.3 GabUtil pfC GUTpC ... ... ... 26.19 24.54 1 24.96 -1.9 Gasa rs GFA ... ... ... 20.71 5.92 70 8.01 -36.5 Gain Cap GCAP .24 3.2 33 13.26 5.56 1072 7.56 -24.4 Gallaghr AJG 1.64f 2.4 26 71.30 54.50 1072 69.66 +10.1tGamGldNR GGN .84 17.1 ...q 5.84 4.93 711 4.92 -5.6 GamGld pfB GGNpB 1.25 5.3 ... 25.30 22.50 4 23.38 -5.8 GamNRG&I GNT .84 13.2 ...q 7.29 6.00 45 6.35 -5.4 GamNR pfA GNTpA 1.30 5.4 ... 26.27 22.77 2 24.13 -3.5 GameStop GME 1.52 9.5 4 25.31 15.10 4236 16.05 -10.6 Gannett n GCI .64 6.3 ...cc 12.38 7.36 1209 10.22 -11.8 Gap GPS .97f 2.8 17 35.68 21.02 10285 34.09 +.8 GardDnv n GDI ... ... ... 38.00 19.91 593 32.04 -5.6 Gartner IT ... ... 36 142.16 107.00 1152 119.38 -3.1 GasLogPt GLOP 2.09f 8.9 11 25.55 21.80 138 23.55 -4.8 GasLPt pfA GLOPpA ... ... ... 27.24 25.06 16 26.52 +1.6 GasLog GLOG .56 3.2 48 22.55 12.75 500 17.60 -20.9 GasLog pfA GLOGpA 2.19 8.1 ... 27.63 25.06 6 27.10 +1.9 GastarExp GST ... ... ...dd 1.66 .38 789 .71 -32.7 Gastar pfA GSTpA 2.16 13.8 ... 21.59 6.40 5 15.60 -13.0 Gastar pfB GSTpB 2.69 15.8 ... 24.00 8.46 3 17.07 -9.6 GatesInd n GTES ... ... ... 18.49 16.60 723 17.69 -2.2 GazitGlobe GZT .37e 3.7 ... 11.00 9.01 1 10.02 -4.8 GeeGroup JOB ... ... ...dd 7.00 2.45 6 2.62 -5.8 GencoSh rs GNK ... ... ...dd 15.17 8.47 189 14.85 +11.5 Generac GNRC ... ... 17 53.78 33.77 370 44.50 -10.1 GAInv GAM 1.15e 1.0 ...q 36.59 32.20 43 34.45 +.1 GAInv pfB GAMpB 1.49 5.7 ... 27.11 25.63 11 26.00 -2.2 GnCable BGC .72 2.4 37 30.18 14.95 974 29.85 +.8 GenDynam GD 3.36 1.5 24 229.54 183.72 1953 224.64 +10.4 GenElec GE .48 3.3 ...dd 30.54 13.95 83726 14.42 -17.5 GECap5-53 GEK 1.18 4.7 ... 25.97 22.61 96 24.77 -.8 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 5685 50.62 -14.6 GenMoly GMO ... ... ...dd .53 .28 236 .44 +32.2 GenMotors GM 1.52 4.0 ...dd 46.76 31.92 12009 37.74 -7.9 GMot wtB GM/WSB ... ... ... 28.76 14.90 25.44 +8.7 Gener8M n GNRT ... ... ...dd 6.94 4.17 306 5.89 -11.0 Gensco GCO ... ... 11 61.10 20.90 250 40.00 +23.1 GenesWyo GWR ... ... 23 84.40 61.44 644 70.11 -10.9 GenesisEn GEL 2.88f 14.0 29 34.26 19.25 924 20.51 -8.2 GenesisHlt GEN .24 17.5 1 2.83 .60 531 1.37 +79.6 GenieEn n GNE .30 6.6 ... 8.31 4.09 14 4.56 +4.6 GenieE pfA GNEpA .64 8.6 ... 7.94 7.15 3 7.43 +1.2 Genpact G .30f ... 20 34.79 23.34 1192 31.54 -.6 GenuPrt GPC 2.88f 3.1 22 107.75 79.86 684 91.78 -3.4 Genworth GNW ... ... 2 4.23 2.67 3444 2.92 -6.1 GeoGrp s GEO 1.88 8.5 13 34.32 19.05 1330 22.08 -6.4 GeoPark GPRK ... ... ... 11.14 6.26 231 9.62 -2.9 GaPw 77 n GPJA ... ... ... 26.14 23.01 49 24.45 -4.5 Gerdau GGB .02e .4 ... 5.31 2.60 13470 5.19 +39.5 GerNew GF 1.23e .4 ...q 21.49 14.06 17 19.44 GettyRlty GTY 1.28 5.2 13 29.89 22.68 144 24.47 -9.9 GigCapit n GIG ... ... ... 10.22 9.62 9.76 +1.2 GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45f 1.6 17 34.19 25.38 474 28.65 -11.3 Glatfelter GLT .52 2.5 16 23.85 16.53 112 20.58 -3.4 Glaukos n GKOS ... ... ... 52.48 23.08 1106 31.74 +23.7 GlaxoSKln GSK 2.89e 7.9 ... 44.54 34.52 2162 36.78 +3.7 GblBrCopp BRSS .24 .8 11 37.35 27.50 143 30.45 -8.0 GlbMed n GMRE .20p ... ... 10.25 6.45 190 6.59 -19.6 GlMed pfA GMREpA 1.88 7.8 ... 25.82 23.50 2 24.15 -4.6 GlobNetL n GNL .94 5.5 28 24.45 15.55 2722 17.30 -15.9 GlNetL pfA GNLpA 1.81 7.2 ... 25.97 24.42 13 25.10 -2.2 GlobPtrs GLP 1.85 11.4 ...dd 20.87 15.80 49 16.20 -3.0 GlobPay s GPN .04 ... 38 115.47 76.47 1550 113.73 +13.5 GlbShipLs GSL .40 37.0 ...dd 1.94 .97 339 1.08 -6.9 GlbShip pfB GSLpB 2.19 9.1 ... 25.36 19.77 6 24.10 +.8 GlbXNordic GXF .72e 3.2 ...q 24.68 19.91 6 22.79 +.4 GbXSpDvE SDEM .63e ... ...q 19.63 15.17 9 17.32 +6.4 GbXUSRota SCTO .12p ... ...q 28.03 24.42 0 26.18 -.5 GblXEffic EFFE .16p ... ...q 27.69 24.69 0 26.32 -1.2 GblXPortgl PGAL .23p ... ...q 13.10 9.39 5 12.06 +1.4 GblXColum GXG .41e 4.0 ...q 11.37 8.88 88 10.14 +1.2 GblXEmFtr EMFM .40e 1.6 ...q 26.16 19.79 6 24.51 +2.2 GbXMLP&E MLPX .60 4.9 ...q 15.02 12.08 75 12.37 -9.0 GblXChMat CHIM .21e .9 ...q 24.12 15.71 1 22.31 +7.0 GblXArg ARGT .09e .2 ...q 38.46 26.47 112 36.59 +3.6 GblXSDvUS DIV 1.93 7.9 ...q 25.98 23.43 55 24.39 -4.7 GXSupInPf SPFF .99 8.3 ...q 13.11 11.70 85 11.96 -1.6 GblXGuru GURU .28e .9 ...q 31.88 25.15 5 30.49 +2.7 GbXGreece GREK .13e 1.3 ...q 11.56 7.61 845 10.10 -1.8 GblXChCon CHIQ .17e .9 ...q 19.90 13.04 136 18.83 +.9 GblX MLP MLPA .90e 9.7 ...q 11.75 8.89 406 9.27 -6.0 GblXFertil SOIL .25e 2.4 ...q 11.01 9.00 9 10.45 -.8 GblXChiEn CHIE .33e 2.9 ...q 12.48 10.42 2 11.35 GblXSupDv SDIV 1.42e 6.6 ... 22.60 20.09 327 20.87 -4.2 GlbXChiFn CHIX .16e .9 ...q 21.04 14.11 22 18.44 +2.4 GbXSEAsia ASEA .42e 2.3 ...q 18.44 13.58 7 18.00 +5.9 GblXPakist PAK ... ... ...q 19.23 12.15 66 12.92 +4.4 GblXChiInd CHII .10e .7 ...q 16.58 13.44 15.14 -.9 GblXNorway NORW .83e 6.0 ...q 14.44 10.87 368 13.76 +4.8 GblXScUS n SCIU ... ... ...q 32.53 27.34 292 31.26 +1.1 GblXScEu n SCID ... ... ...q 29.75 23.27 2 27.64 -.3 GblXScAs n SCIX ... ... ...q 27.08 22.92 0 25.65 -.9 GblXScJp n SCIJ ... ... ... 33.72 27.49 0 30.91 -2.5 GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 17 24.42 -1.9 GbXNigeria NGE .31e 1.3 ...q 27.10 3.90 42 24.08 +10.9 GbX US Inf PAVE ... ... ... 17.80 13.80 38 16.47 -1.8 GblFound n BOSS ... ... ... 18.87 14.77 17.92 +3.5 GlbXCop rs COPX ... ... ...q 29.34 19.28 15 27.01 -1.2 GlbXSilv rs SIL ... ... ...q 38.55 28.21 69 29.96 -8.2 GlbXLith rs LIT ... ... ...q 41.21 26.20 436 33.61 -13.3 GbX Gold rs GOEX ... ... ...q 25.21 20.08 2 21.69 -6.9 GbXUran rs URA ... ... ...q 16.77 11.83 180 13.22 -12.2 GlblScape GSB .06 1.7 19 5.51 3.27 40 3.48 -2.0 Globalstar GSAT ... ... ...dd 2.59 .86 1653 .99 -24.6 GlobantSA GLOB ... ... 61 53.47 33.56 127 52.31 +12.6 GlobusMed GMED ... ... 44 50.88 27.07 555 49.44 +20.3 Glowpoint GLOW ... ... ...dd .65 .19 124 .27 -25.8 GoDaddy n GDDY ... ... 87 61.85 35.74 1855 61.03 +21.4 GolLinhs s GOL ... ... ... 12.31 4.13 367 11.63 +32.8 GoldFLtd GFI .02e .5 ... 4.70 3.00 3029 3.95 -8.1 GoldResrc GORO .02 .5 52 5.05 3.08 223 4.15 -5.7 GoldStdV g GSV ... ... ... 2.76 1.25 633 1.63 -6.9 Goldcrp g GG .24 1.9 17 16.38 11.64 7068 12.75 -.2 GoldenMin AUMN ... ... ... .68 .36 156 .43 GoldStr g GSS ... ... 6 .93 .59 1147 .68 -23.7 GldFld GV ... ... 13 8.40 4.00 83 4.95 +1.0 GoldS pfJ GSpJ 1.38 5.2 ... 28.35 25.43 64 26.63 +.5 GS BDC n GSBD 1.80 9.1 11 25.60 19.24 528 19.78 -10.8 GS ActbtInt GSIE ... ... ...q 32.48 25.51 397 29.84 -.5 GS ActEM GEM ... ... ...q 39.44 29.25 50 36.56 +2.1 GS ActEur GSEU .60e ... ... 33.94 26.92 19 31.53 -.5 GS ActJpn GSIY ... ... ... 36.02 28.64 1 33.87 +.7 GS US LgC GSEW ... ... ... 46.27 40.58 3 43.77 +.7 GS HYBd n GHYB ... ... ... 50.32 48.21 1 48.68 -1.7tGS CpBd n GIGB ... ... ... 50.44 48.34 12 48.38 -3.7 GS ActLgC GSLC ... ... ...q 57.42 46.03 124 54.80 +2.7 GS 0-1Yr n GBIL ... ... ... 100.15 99.94 17 99.96 GS Indus n GVIP ... ... ... 57.36 44.92 6 55.40 +4.6 GS SCap n GSSC ... ... ... 45.33 39.39 6 43.34 +.1 GSCI37 GSC ... ... ...q 25.60 17.55 24.00 +.1 GoldmanS GS 2.60 1.0 31 273.79 209.62 2446 263.12 +3.3 GoldS pfK GSpK 1.59 5.6 ... 30.09 26.86 60 28.49 -.2 GoldS pfN GSpN ... ... ... 28.34 25.75 32 26.55 -4.6 GoldS pfB GSpB 1.55 6.0 ... 27.27 25.20 15 25.97 +.3 GoldS pfC GSpC 1.02 4.4 ... 24.21 21.52 8 22.98 +1.0 GoldS pfA GSpA .96 4.2 ... 24.46 21.25 60 22.72 +.8 GoldS pfD GSpD 1.02 4.5 ... 24.16 21.46 60 22.81 +1.0 GS MLPEn GER .64 10.3 ...q 8.29 5.25 263 6.22 +1.1 GS MLPInc GMZ 1.38 16.2 ... 10.93 7.85 189 8.54 -4.5 GoodrPet n GDP ... ... ... 15.50 8.20 27 11.08 +1.6 GormanR GRC .50 1.8 25 33.50 23.55 71 28.41 -9.0 vjGrace GRA .96f 1.5 19 77.37 62.59 732 66.14 -5.7 Graco s GGG .53 1.2 14 49.69 30.59 663 44.56 -1.5 GrahamCp GHM .36 1.8 14 24.03 17.97 37 20.56 -1.8 GrahamH s GHC 5.32f .9 22 615.85 536.90 21 581.85 +4.2 Graingr GWW 5.12 2.0 26 298.15 155.00 701 259.83 +10.0 Grmrcy pfA GPTpA 1.78 6.9 ... 27.77 24.41 6 25.70 -4.6 GrmPrTr rs GPT 1.50 6.7 ... 31.26 21.12 1708 22.24 -16.6 GranTrra g GTE ... ... ...dd 3.00 1.93 1124 2.55 -5.6 GranaMon GRAM .25e 10.2 ... 5.15 2.16 210 2.46 -13.7 GraniteC GVA .52 .9 35 68.58 45.14 247 59.24 -6.6 GranitPnt n GPMT 1.52f 8.9 ... 19.30 16.15 212 17.03 -4.0 GraniteRE GRP/U 2.30 ... ... 42.10 32.75 4 38.02 -2.7 Gran Gld n BAR ... ... ... 142.87 123.68 131.75 +1.1 GranCom n COMB ... ... ... 27.07 24.80 3 26.38 +.8 GranSP n COMG ... ... ... 32.29 24.96 27.65 -.1 GraphPkg GPK .30 2.0 16 16.74 12.54 2085 15.26 -1.2 GrayTelev GTN ... ... 8 17.80 11.70 810 13.70 -18.2 GrayTvA GTN/A ... ... 18 15.30 10.55 12.05 -16.0 GrtAjax n AJX 1.20 9.1 8 15.40 12.27 21 13.24 -4.2 GrtAjx24 n AJXA ... ... ... 26.80 24.54 25.20 -.7 GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.96 1.06 745 1.14 -11.6 GtPlainEn GXP 1.10 3.7 14 34.72 27.60 1013 30.01 -6.9 GrtWstBcp GWB .80 1.9 17 45.62 33.27 163 42.76 +7.4 GreenDot GDOT ... ... 46 69.37 30.11 321 65.29 +8.3 GreenbCos GBX .92f 1.8 13 54.45 40.45 385 50.85 -4.6 Greenhill GHL .20 1.0 ...dd 31.35 13.80 594 20.35 +4.4 Greif A GEF 1.68 3.3 17 65.60 47.97 303 50.43 -16.8 Greif B GEF/B 2.51e 4.5 18 71.95 52.50 7 55.40 -20.1 Griffon GFF .28f 1.5 20 25.15 17.60 119 18.95 -6.9 Group1 GPI 1.00f 1.4 10 84.47 51.62 310 71.42 +.6sGrubHub GRUB ... ... ...cc 101.03 32.43 1196 101.98 +42.0 GAeroPac PAC 2.78e 2.9 ... 119.87 86.08 50 97.32 -5.3 GpoASur ASR 3.31e ... ... 229.45 158.55 44 178.40 -2.3 GpoAvalAc AVAL .40 4.7 ... 9.51 7.46 37 8.55 +.6 GpFnSnMx BSMX .30e 4.1 ... 10.82 6.99 7.35 +.5 GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 13.79 8.97 0 9.65 +3.2 GpSuprvi n SUPV ... ... ... 33.85 15.00 172 29.37 +.2 GpTelevisa TV ... ... ... 27.37 16.64 2212 16.99 -9.0 GuangRy GSH .62e 1.9 ... 37.43 24.43 1 32.01 -4.2 Guess GES .90 5.6 33 19.62 9.56 1016 16.01 -5.2 GuggBAB GBAB 1.66 7.8 ...q 23.32 20.97 21 21.20 -6.7tGug 27Cp n BSCR ... ... ... 20.12 19.26 3 19.27 -3.6 Gug 25Cp n BSJP ... ... ... 25.23 23.98 5 24.29 -2.3 GugCrdAllo GGM 2.18 9.7 ...q 24.03 21.65 24 22.40 +2.1 GuggChina YAO .54e 1.5 ...q 39.91 27.10 1 36.31 +4.0 GugSPEW RSP 1.31e 1.3 ...q 107.44 88.88 615 101.62 +.6 GugRus50 XLG 3.03e 1.6 ...q 204.48 164.06 11 195.01 +2.6 GugSPVal RPV 1.18e 1.8 ...q 71.34 57.12 48 67.17 +1.3 GugSPGth RPG .59e .5 ...q 115.39 87.74 68 112.41 +7.2 Gug LCap n GMFL ... ... ... 28.81 24.75 27.33 +.6 GugS&P100 OEW ... ... ... 35.08 27.88 0 32.75 -.3 GuEqWREst EWRE .27e ... ...q 28.67 23.75 3 25.28 -9.0 GugMCVal RFV .86e 1.3 ...q 73.80 59.99 3 68.42 -1.9 GugEMk EW EWEM .56e 1.6 ...q 37.81 29.62 0 35.67 +2.6 GugMC400E EWMC ... ... ... 67.95 56.98 28 63.89 -.7 GugSC600E EWSC ... ... ... 58.12 47.01 1 53.93 -1.0 GugMCGth RFG .75e .5 ...q 167.46 132.02 4 157.80 +2.4 GugSCVal RZV .67e .9 ...q 76.68 60.09 14 70.98 -2.9 GugTotRet GTO ... ... ... 53.54 50.79 17 52.01 -1.5 GugUtil RYU 2.62e 3.2 ...q 91.25 77.44 4 81.95 -4.5 Gug US Lg OVLC ... ... ... 31.49 27.31 28.98 -5.7 GugSCGth RZG .56e .5 ...q 122.75 96.51 11 113.63 -.8 GugTech RYT 1.09e .7 ...q 158.19 118.33 51 156.72 +9.6 RydxMatls RTM 1.19e 1.1 ...q 118.47 92.19 20 110.75 -1.8 GugIndls RGI .84e .7 ...q 127.94 101.45 28 120.30 -.3 GugHlthC RYH .75e .4 ...q 199.28 157.13 24 184.28 +2.6 GugFncl RYF .93e 2.0 ...q 47.40 36.37 76 45.48 +3.0 GugEngy RYE .79e 1.5 ...q 63.47 48.58 59 54.24 -6.9 GugConStp RHS 2.05e 1.6 ...q 138.61 119.71 39 129.89 -2.8 GugCnsDis RCD 1.12e 1.1 ...q 108.68 89.16 4 100.74 +.7 GugEnhEq GPM .96 10.9 ...q 9.42 7.72 225 8.77 -1.5 GugChinTc CQQQ .60e 1.0 ...q 67.24 40.69 69 62.58 +3.2 GugWater CGW .48e 1.4 ...q 36.40 29.97 29 33.48 -5.8 GugCdnEn ENY .49e 6.6 ...q 8.98 7.28 6 7.42 -11.6 GugSPHiInf GHII 1.03e 4.1 ...q 29.49 24.92 5 25.36 -8.0 GugSolar TAN .83e 3.4 ...q 26.70 17.00 97 24.65 -1.9 GugShippg SEA 1.48e 13.7 ...q 12.70 10.62 50 10.79 -7.0 GugIntMult HGI .59e 3.4 ...q 18.58 15.55 17.16 -1.6 GugFront FRN .47e 2.9 ...q 16.28 12.57 16.15 +8.8 GugChinSC HAO .76e 2.5 ...q 33.23 24.27 10 30.52 +3.2 GugChRe TAO .40e 1.4 ...q 33.38 22.80 12 29.39 +2.5 GugGTimb CUT .52e 1.6 ...q 33.90 25.94 13 32.16 +1.1 Gug BRIC EEB .41e 1.0 ...q 42.00 30.80 7 39.47 +5.7tGug 26CpBd BSCQ ... ... ... 19.98 18.87 16 18.91 -4.0 Gug 24HYBd BSJO ... ... ... 26.07 24.79 18 25.02 -2.3 GugDJIADv DJD .02p ... ...q 36.38 29.37 5 33.90 -.8 GugHYBd23 BSJN .15e ... ...q 27.06 25.48 22 25.96 -1.6 GugCpBd25 BSCP ... ... ...q 20.95 19.94 20 19.97 -3.5 GugInsidr NFO .90e 1.4 ...q 65.36 52.23 8 63.65 +2.7 GugBlt22HY BSJM 1.27 5.2 ...q 25.59 24.17 35 24.57 -1.4 GugB21HY BSJL 1.27 5.2 ...q 25.32 24.22 102 24.62 -1.3 GugBlt24CB BSCO .58 2.9 ...q 21.17 20.16 50 20.28 -2.9tGugBlt23CB BSCN .65 3.2 ...q 21.34 20.34 144 20.37 -2.2 GugBlt22CB BSCM .58e 2.8 ...q 21.72 20.73 83 20.75 -2.0 GugBlt21CB BSCL .56 2.7 ...q 21.80 20.76 134 20.81 -1.5 ClayWilMic WMCR .68e 2.1 ...q 37.04 28.92 3 32.53 -11.9 GugB20HY BSJK 1.30e 5.3 ...q 24.99 23.91 311 24.27 -1.1 GugB19HY BSJJ 1.22e 5.0 ...q 24.79 23.84 215 24.24 -.6 GugB18HY BSJI 1.28e 4.6 ...q 25.45 24.73 161 25.07 -.1 ClyWUSRE WREI 1.53e 3.4 ...q 48.92 40.99 0 41.45 -12.5 GugMultAs CVY 1.07e 4.9 ...q 23.50 20.24 62 21.97 -2.0 GugCpBd20 BSCK .61e 2.9 ...q 21.60 21.02 115 21.06 -1.1 GugBlt19CB BSCJ .47e 2.2 ...q 21.30 20.95 234 20.97 -.6 GugBlt18CB BSCI .40e 1.8 ...q 21.37 21.08 85 21.09 GugSpinOff CSD .70e 1.3 ...q 56.40 44.45 2 53.90 +3.5 GugRJ SB1 RYJ .59e 1.3 ...q 46.56 38.09 2 44.04 +1.2 GugEShDur GSY .65e 1.3 ...q 50.41 50.11 139 50.18 +.1 GugMCCre CZA 1.02e 1.6 ...q 68.99 57.28 8 65.37 -.3 GugGlDiv LVL .52e 4.7 ...q 11.80 10.33 9 11.14 -1.7 GugDefEq DEF .85e 1.8 ...q 49.26 40.95 6 46.83 +.7 GugStrOp GOF 2.19 10.9 ...q 21.85 18.80 143 20.00 -7.3sGuidewire GWRE ... ... ...cc 83.52 54.74 639 84.94 +14.4 GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7 GlfmrkOf n GLF ... ... ... 34.96 17.80 8 28.80 +1.1H -HCA Hldg HCA .35p ... 15 106.84 71.18 1756 101.11 +15.1 HCI Grp HCI 1.40 3.8 15 49.25 27.11 191 36.66 +22.6 HCP Inc HCP 1.48 6.6 12 33.67 21.48 4284 22.26 -14.6 HDFC Bk HDB .37e .4 ... 110.77 72.02 651 97.18 -4.4 HECO pfU HEpU 1.62 6.2 ... 28.47 25.45 26.04 -1.6 HFF Inc HF 1.80e ... 23 51.74 25.79 333 47.15 -3.1sHMG HMG ... ... ...dd 15.25 10.34 0 15.30 +5.9 HNI Corp HNI 1.14 3.1 17 48.32 31.16 241 37.25 -3.4 HP Inc HPQ .53 2.2 14 24.10 17.03 9921 23.69 +12.8 HRG Grp HRG ... ... ...dd 20.17 14.22 1730 16.44 -3.0 HSBC HSBC 1.50e 3.0 ... 55.89 39.63 1556 49.31 -4.5 HSBC prA HSBCpA 1.55 6.0 ... 27.38 25.52 87 25.73 -.3 HSBC Cap HSEA 2.03 7.5 ... 27.99 26.34 61 26.98 -1.4 HSBC Cap2 HSEB 2.00 7.6 ... 27.59 24.99 108 26.41 -1.6 Haemonet HAE ... ... 66 72.42 38.43 312 71.36 +22.9 HalconRes wt HK/WS ... ... ... 1.95 .30 .80 +21.2 HalconRs n HK ... ... ... 9.07 3.69 4191 5.58 -26.3 Hallibrtn HAL .72 1.6 ...dd 57.86 38.18 11768 46.26 -5.3 HalyrdHlt HYH ... ... 23 50.99 35.24 398 46.23 +.1 HamBchBr HBB .34 1.3 ... 41.00 24.08 29 25.35 -1.3 HancFinOp BTO 1.48 3.7 ...q 41.00 31.24 20 39.80 +1.2 HanJS JHS .87e 6.1 ...q 15.12 13.92 15 14.17 -4.6 HanJI JHI 1.45e 8.6 ...q 18.85 16.43 17 16.94 -3.2 HanPrmDv PDT 1.08a 7.2 ...q 17.33 14.50 84 14.94 -12.8 HanPfEq HPI 1.68 8.2 ...q 22.58 19.73 38 20.39 -4.8 HanPfd2 HPF 1.68 8.4 ...q 22.71 19.39 28 20.05 -6.7 HanPfd3 HPS 1.47 8.4 ...q 19.48 16.80 73 17.39 -7.3 HanTxAdv HTD 1.45 6.6 ...q 26.79 21.00 34 21.93 -11.1 Hanesbds s HBI .60 3.0 10 25.73 18.57 9476 20.29 -3.0 HannArms HASI 1.32 7.3 25 25.28 17.33 306 18.02 -25.1 HanoverIns THG 2.16 1.9 60 116.32 79.23 153 110.87 +2.6 HanovIns53 THGA 1.59 6.3 ... 26.00 25.02 3 25.39 +.3 HarleyD HOG 1.48f 3.3 14 63.40 43.48 4824 45.23 -11.1 HarmonyG HMY .05 ... ... 2.78 1.56 6966 2.22 +18.7 HarrisCorp HRS 2.28 1.5 27 161.04 106.18 749 154.26 +8.9 Harsco HSC .20m 1.0 51 22.00 11.40 424 19.85 +6.4 HarteHk rs HHS ... ... ... 15.40 7.27 23 9.00 tHrt TotR n HTRB ... ... ... 40.25 39.12 1 39.17 -2.2 HrtMuOp n HMOP ... ... ... 40.34 39.56 39.65 -1.3 HartfFn42 HGH 1.97 6.6 ... 32.13 28.57 61 29.63 +1.3 HartfdFn HIG 1.00 1.9 18 59.20 46.35 5224 53.94 -4.2 HartfFn wt HIG/WS ... ... ... 53.33 41.18 51.29 -.5 Haverty HVT .72f 3.5 21 27.23 20.05 112 20.55 -9.3 HavertyA HVT/A .38a 1.8 16 27.10 20.90 20.90 -10.5 HawaiiEl HE 1.24 3.7 23 38.72 31.71 443 33.50 -7.3 Hc2 Hldgs HCHC 1.29 ... ...dd 6.71 4.30 92 5.33 -10.4 HlthcrRlty HR 1.20 4.4 43 36.25 26.27 1116 27.24 -15.2 HlthcreTr HTA 1.22 4.8 45 33.00 24.50 1028 25.45 -15.3 HeclaM HL .01e .3 ...dd 6.17 3.38 3337 3.70 -6.8 HeclaM pfB HLpB 3.50 6.3 ... 61.99 51.27 55.28 +4.3 Heico s HEI ... ... ... 88.73 53.43 252 86.30 Heico A s HEI/A ... ... 56 75.55 45.50 159 72.15 HelixEn HLX ... ... ...dd 8.70 4.82 640 6.30 -16.4 HelmPayne HP 2.80f 4.2 ...dd 75.02 42.16 1639 66.61 +3.0 Hemisphrx rs HEB ... ... ... .84 .30 253 .50 +43.1 HennCap n HCAC ... ... ... 10.49 8.97 50 9.85 +.5 HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 10.50 10.04 50 10.43 +.6 Herbalife HLF ... ... 21 95.93 53.12 1576 94.27 +39.2 HercHld n HRI ... ... ... 70.58 33.27 184 67.21 +7.3 HercTGC HTGC 1.24 10.1 14q 15.68 11.55 712 12.27 -6.5 HercTG 24 HTGX 1.56 6.2 ... 25.88 25.05 4 25.25 -1.5 HeritageIns HRTG .24 1.4 ...cc 19.15 8.85 466 17.25 -4.3 Hersha pfC HTpC 1.72 7.1 ... 26.37 24.07 1 24.22 -3.7 Hersha rs HT 1.12 6.5 13 19.87 16.60 618 17.10 -1.7 Hersha pfD HTpD 1.63 6.9 ... 26.49 22.61 7 23.52 -4.6 Hersha pfE HTpE ... ... ... 26.40 22.75 4 23.42 -5.3 Hershey HSY 2.62 2.6 22 116.49 95.21 1080 99.45 -12.4 HertzGl HTZ ... ... ... 27.27 8.52 3470 19.21 -13.1 Hess HES 1.00f 2.1 ...dd 55.48 37.25 5796 48.44 +2.0 Hess pfA HESpA ... ... ... 65.17 48.24 72 57.63 -.4 HessMidP n HESM 1.29f 6.2 28 26.78 18.32 52 20.69 +4.4 HP Ent n HPE .56f 2.9 47 19.13 12.70 11720 18.98 +32.2 Hexcel HXL .50 .7 24 69.27 49.20 606 66.86 +8.1 Hi-Crush HCLP .80 6.2 14 18.25 7.25 1979 12.90 +20.6 HighlFlR n HFRO ... ... ... 16.60 15.00 216 15.95 +2.9 HighwdPrp HIW 1.85f 4.3 19 53.34 41.83 672 43.27 -15.0 Hill Intl HIL ... ... ...dd 5.80 3.70 56 5.75 +5.5 Hill-Rom HRC .72 .9 22 91.11 67.08 349 83.16 -1.3 HillenInc HI .83 1.9 22 46.50 34.65 372 44.65 -.1 HillmCT pf HLMp 2.90 8.3 ... 36.95 32.26 2 34.85 +1.5 HilltopH HTH .28f 1.1 13 28.86 21.47 381 24.83 -2.0 HilGrVa n HGV ... ... ... 45.87 27.96 846 44.36 +5.7 Hilton HLT .60 .8 39 88.11 55.91 2719 78.22 -2.1 HoeghLP HMLP 1.72 9.9 11 20.65 16.75 61 17.30 -7.2 Hoegh pfA HMLPpA 2.19 8.5 ... 27.42 25.02 6 25.75 -4.3 HollyEngy HEP 2.60 9.0 14 37.56 28.48 69 28.83 -11.3 HollyFront HFC 1.32 3.0 11 53.21 23.46 1539 44.42 -13.3 HomeDp HD 4.12f 2.3 25 207.61 144.25 5745 181.74 -4.1 Honda HMC .84e 2.4 ... 37.29 27.05 937 34.78 +2.1 HonwllIntl HON 2.98 2.0 21 165.13 122.40 3400 148.51 -3.2 Honwll wi HON/WI ... ... ... NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Tuesday, March 6, 2018

PAGE 45

HorMan HMN 1.11 2.6 25 47.65 33.85 108 42.80 -2.9 HorizGbl n HZN ... ... 45 19.26 7.69 631 9.48 -32.4 HorizFn22 n HTFA ... ... ... 25.93 25.26 25.66 +1.0 HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.8 ... 52.96 46.37 4 49.87 -.9 HorGKWld KLDW ... ... ...q 35.73 28.22 7 33.96 +1.5 HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 19.83 2 20.81 -2.8 JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.37 19.92 1 22.26 -.1 Hormel s HRL .75f 2.3 20 38.00 29.75 2238 32.87 -9.7 Hornbeck HOS ... ... ...dd 4.87 1.51 278 3.37 +8.4 HostHotls HST 1.00a 5.5 15 21.53 17.26 15681 18.12 -8.7 HoulihnL n HLI .80 1.8 18 52.81 31.88 182 45.70 +.6 HstnAEn HUSA ... ... ... 1.05 .23 378 .28 -14.2 HovnanE HOV ... ... ...dd 3.41 1.66 1504 2.27 -32.2 HHughes HHC ... ... 28 133.08 113.64 472 131.76 +.4 HuanPwr HNP 2.45e 9.6 ... 31.85 23.64 79 25.46 +1.8 Hubbell HUBB 3.08 2.4 24 149.03 109.32 309 128.84 -4.8 HubSpot HUBS ... ... ...dd 117.35 56.95 575 116.80 +32.1 HudBayM g HBM .02 ... 11 10.25 4.60 375 7.70 -12.5 HudBay wt HBM/WS ... ... ... .70 .07 .31 HudsPacP HPP 1.00 3.2 26 36.14 28.25 752 31.62 -7.7 HugotnR HGT .09e 10.7 3 2.35 .71 177 .84 -40.0 Humana HUM 1.60 .6 23 293.35 203.48 664 270.59 +9.1 HuntgUSEq HUSE 1.86e .6 ...q 41.03 36.91 32 39.51 +3.0 HuntgtnEco HECO .47e .2 ...q 44.87 37.48 0 41.74 +.2 HuntgtnIng HII 2.88 1.1 24 276.69 183.42 384 260.08 +10.3 Huntsmn HUN .65f 2.0 11 36.09 21.85 1859 31.96 -4.0 Hyatt H ... ... 36 83.02 50.83 773 76.20 +3.6 HysterYale HY 1.21 1.8 18 93.90 53.50 56 67.50 -20.7I -IAMGld g IAG 1.52f 28.6 89 7.25 3.36 3307 5.31 -8.9 ICICI Bk IBN .16e 1.7 ... 11.26 7.36 4876 9.45 -2.9 IDT Cp IDT .76 6.3 ... 17.71 9.70 214 12.09 +14.1 IEC Elec IEC ... ... ...cc 5.05 3.35 16 4.30 +4.4 ING ING .14e .8 ... 20.58 14.55 2757 17.62 -4.6 ING 6.125 ISG 1.53 5.9 ... 26.37 25.20 29 25.80 +1.0 ING 6.375 ISF 1.59 6.1 ... 26.24 25.40 22 25.88 +.7 ION Geo rs IO ... ... ...dd 32.45 3.20 185 27.20 +37.7 iPInvVix IVOP ... ... ...q 38.98 38.27 38.89 +1.4 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 28.87 74 30.57 +.4 IQ Hedge MCRO ... ... ...q 27.20 25.12 0 26.41 -.5 IQ HdgLgS QLS ... ... ...q 24.53 20.09 2 22.09 +.9 IQ Ch SC n CSML ... ... ... 29.58 23.89 37 27.84 -.7 IQ HdgEv QED ... ... ...q 22.00 20.31 20.86 -.2 IQ HiYlVl n HYLV ... ... ... 25.58 22.89 1 24.60 -2.2 IQ CorePl n AGGP ... ... ... 21.05 19.16 35 19.23 -3.6 IQ CoreBd n AGGE ... ... ... 19.88 18.72 5 18.79 -4.0 IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5 IQ GTAA QGTA ... ... ...q 25.44 22.19 298 24.42 IQ 50HJpn HFXJ ... ... ...q 23.96 18.50 0 21.72 -3.8 IQ 50HgEur HFXE ... ... ...q 21.45 18.00 19.53 -4.0 IQ 50HIntl HFXI ... ... ...q 22.80 19.04 37 21.10 -2.5 IQ RealRtn CPI ... ... ...q 27.85 27.01 3 27.55 +.5 IQUSReSC ROOF 1.43e 6.1 ...q 28.00 22.60 10 23.26 -11.6 IQMrgArb MNA ... ... ...q 31.92 29.71 61 31.01 -.1 IQ AustSC KROO .88e 4.5 ...q 20.49 15.78 1 19.43 -.6 IQ AgriSC CROP .41e 1.2 ...q 35.99 31.64 2 33.28 -4.7 IQGblOilSC IOIL .29e 2.9 ...q 12.25 9.01 10.14 -9.8 IQ CdaSC CNDA .18e 1.0 ...q 20.13 15.60 30 17.35 -8.6 IQ GlbRes GRES .10e .4 ...q 29.30 24.87 6 27.42 -4.0 IQVIA Hldg IQV ... ... 12 110.67 76.80 833 99.69 +1.8 IRSA IRS ... ... ... 32.97 21.22 39 26.11 -11.8 iShGold IAU ... ... ...q 13.11 11.52 9409 12.66 +1.2 iShGSCI GSG ... ... ...q 17.22 13.16 389 16.48 +1.2 iSAstla EWA 1.01e 4.4 ...q 24.19 21.07 1958 22.84 -1.4 iSAstria EWO .37e 1.5 ...q 27.41 17.87 61 25.20 +2.3 iShBelg EWK .51e 2.3 ...q 23.00 18.36 33 21.92 +4.3 iShBrazil EWZ .67e 1.5 ...q 47.85 31.78 12294 45.92 +13.5 iShCanada EWC .48e 1.7 ...q 30.60 25.58 3271 27.56 -7.0 iShEMU EZU .86e 2.0 ...q 47.13 36.31 8801 43.47 +.2 iSFrance EWQ .58e 1.8 ...q 33.73 25.50 636 31.43 +.7 iShGerm EWG .60e 1.9 ...q 35.87 27.89 2841 32.27 -2.3 iSh HK EWH .61e 2.4 ...q 26.93 21.64 5763 25.33 -.4 iSh SKor EWY .65e .9 ...q 79.07 58.90 2816 71.95 -4.0 iShMexico EWW .78e 1.6 ...q 57.82 46.75 4616 50.27 +2.0 iShNeth EWN .66e 2.1 ...q 34.09 26.39 243 31.97 +.8 iSPacxJpn EPP 1.66e 3.5 ...q 50.34 43.32 194 47.46 -.7 iShSoAfr EZA 1.02e 1.4 ...q 76.53 53.95 529 72.33 +3.3 iShSpain EWP .99e 3.0 ...q 36.38 28.51 1744 32.63 -.4 iSSwedn EWD .76e 2.3 ...q 36.71 30.76 293 33.48 -1.2 iShSwitz EWL .75e 2.2 ...q 37.84 31.49 956 34.73 -2.4 iShFrntr100 FM .30e .9 ...q 36.19 27.54 242 34.65 +4.6 iShGlHiY bt GHYG 2.09e 4.2 ... 51.63 48.36 23 50.34 -.2 iShxUSH bt HYXU .92e 1.7 ...q 57.19 46.32 4 55.70 +2.3 iShEMCBd bt CEMB 2.28 4.5 ...q 51.78 49.79 18 50.27 -1.8 iShEMkHY EMHY 3.98 8.1 ...q 51.12 48.44 210 48.93 -2.1 iShAsiaPDv DVYA 2.29e 4.8 ...q 51.42 47.06 4 47.64 -4.9 iShEmMDv DVYE 1.83e 4.2 ...q 46.11 39.06 88 44.04 +5.3 iShGblSilv SLVP .29e 2.9 ...q 12.40 9.34 40 9.91 -8.5 iShGblEnP FILL .59e 2.9 ...q 23.37 17.81 20 20.60 -4.4 iShGblAgri VEGI .55e 1.8 ...q 31.00 25.68 6 29.73 +1.3 iShMsciWld URTH 1.57e 1.8 ...q 94.23 76.95 29 88.66 +.6 iShEMktSC EEMS .89e 1.7 ...q 57.36 44.50 98 53.47 +.7 iShEMkBd LEMB .42e .8 ...q 50.78 44.37 54 49.96 +3.7 iShWldMnV ACWV 1.93e 2.3 ...q 88.22 76.30 136 83.62 -.8 iSEMMnVol EEMV 1.15e 1.9 ...q 65.55 52.08 255 61.33 +.9 iShJpnSC SCJ 1.81e 2.3 ...q 85.34 65.12 25 80.14 +.4 iShThai THD 1.88e 1.9 ...q 102.16 73.55 355 100.21 +8.3 iShIsrael EIS .81e 1.6 ...q 55.29 46.67 7 51.81 +1.0 iShChile ECH .71e 1.3 ...q 56.53 40.60 386 53.26 +2.1 iShBRIC BKF .54e 1.2 ...q 50.94 35.53 24 46.77 +5.1 iShsUSA EUSA .67e 1.2 ...q 59.06 48.72 8 56.11 +1.2 iShSilver SLV ... ... ...q 17.59 14.44 4055 15.49 -3.1 iShS&P100 OEF 1.92e 1.6 ...q 127.67 103.02 514 120.84 +1.9 iShMrnLV JKF 2.46e 2.3 ...q 112.57 93.14 11 105.22 -.4 iShAcwiMV HACV ... ... ...q 29.95 27.18 28.57 -4.1 iShMrnLG JKE 1.20e .7 ...q 172.76 129.45 8 167.40 +7.0 iShMrnLC JKD 2.24e 1.4 ...q 167.90 140.12 13 159.05 +.1 iShBrazSC EWZS .40e 2.3 ...q 18.14 12.14 16 17.51 +7.5 iShIntlPfd IPFF .96e 5.3 ...q 19.76 16.64 60 18.12 -2.9 iShSPTUS s ITOT ... ... ...q 65.40 52.93 1061 62.26 +1.8 iShSTNtMu SUB .86 .8 ...q 106.40 104.54 52 104.87 iShAgcyBd AGZ 1.81 1.6 ...q 114.58 111.17 56 111.36 -1.5 iShTIPS TIP 1.69e 1.5 ...q 115.46 111.28 766 112.10 -1.7 iShChinaLC FXI .87e 1.8 ...q 54.00 37.51 27690 47.25 +2.3 iShTransp IYT 1.70e .9 ...q 206.73 157.65 211 187.06 -2.4 iShChinaSC ECNS 1.73e 3.4 ...q 55.78 44.23 8 51.52 +1.9 iSCorSP500 IVV 4.38e 1.6 ...q 288.69 233.10 4124 274.20 +2.0 iSMornMC JKG 2.32e 1.3 ...q 194.94 163.20 18 184.50 -.6 iShUSAgBd AGG 2.65e 2.3 ...q 110.66 106.26 3307 106.40 -2.7 iShEMkts EEM .59e 1.2 ...q 52.08 38.29 55862 48.20 +2.3 iShiBoxIG LQD 3.87 3.3 ...q 121.85 115.62 10168 116.21 -4.4 iSKokusai TOK 1.60e 2.4 ...q 69.65 57.33 2 65.49 +1.3 iShCorUSTr GOVT .33 1.3 ...q 25.60 24.42 970 24.50 -2.3 iSh2017Mu s IBMF .23 .8 ...q 27.30 27.16 27.20 iSGblTelcm IXP 2.31e 4.0 ...q 62.55 56.15 50 58.27 -3.7 iShGblTech IXN 1.10e .7 ...q 166.92 121.75 74 163.35 +6.3tiShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.83 1029 50.81 -3.8 iSMrnMCG JKH .59e .3 ...q 218.34 170.42 1 210.96 +4.2 iShIndones EIDO .35e 1.2 ...q 30.61 24.70 1264 28.74 +1.1 iSSP500Gr IVW 2.03e 1.3 ...q 166.02 129.25 569 160.60 +5.1 iShNYMun s NYF ... ... ...q 56.36 54.54 15 54.71 -1.9 iShGblHcre IXJ 2.72e 1.4 ...q 123.12 101.39 43 113.81 +1.1 iShGblFin IXG 1.28e 1.8 ...q 76.01 58.84 144 71.21 +1.8 iShUSAQlt QUAL 1.04e 1.2 ...q 88.63 71.96 163 84.42 +1.8 iSSPGlbEn IXC 1.01e 3.0 ...q 38.40 30.34 359 33.63 -5.4 iShCalMn s CMF ... ... ...q 59.75 57.35 73 58.24 -1.5 iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.94 29 50.34 -1.8 iShUSASize SIZE 1.26e 1.5 ...q 88.35 74.54 2 83.93 +.1 iSGblInfra IGF 1.27e 3.0 ...q 46.80 40.47 320 42.92 -5.1 iShNANatR IGE .85e 2.6 ...q 38.02 30.59 83 33.08 -6.7 iSh JPXNik JPXN ... ... ... 70.78 55.07 3 65.47 +.8 iShUSAVal VLUE 1.49e 1.8 ...q 89.40 71.21 148 84.54 +1.1 iShLatAm ILF .60e 1.6 ...q 39.54 28.00 2344 38.06 +11.4 iShUSAMo MTUM .81e .7 ...q 113.60 81.37 505 109.65 +6.3 iShMrnMCV JKI 2.72e 1.7 ...q 168.36 142.90 6 159.16 -.2 iShPhilpns EPHE .20e .6 ...q 40.19 33.79 289 36.36 -6.3 iSSP500Val IVE 2.14e 1.9 ...q 121.12 101.78 864 112.76 -1.3 iShNMuBd MUB 2.59 2.4 ...q 111.66 107.69 390 108.41 -2.1 iShUKSC bt EWUS 1.38e 3.2 ...q 46.20 35.32 0 42.83 -1.8 iSRTop200V IWX 1.17e 2.2 ...q 55.82 47.21 7 52.27 -.3 iShIntlDev WPS 1.16e 3.0 ...q 42.27 34.59 11 38.54 -2.4 iShAsia50 AIA 1.02e 1.5 ...q 72.96 51.08 105 67.12 +1.6 iSh20 yrT TLT 3.05 2.6 ...q 129.57 116.49 5658 118.03 -7.0 iSRTop200G IWY .82e 1.1 ...q 79.55 60.38 48 76.60 +4.7 iShRTop200 IWL 1.02e 1.6 ...q 66.19 53.06 9 63.04 +2.6 iShIntSelDv IDV 1.51e 4.2 ...q 35.93 30.72 519 33.37 -1.2 iS Eafe EFA 1.66e 2.4 ...q 75.27 60.79 18968 69.79 -.7 iShGerSC bt EWGS .69e 1.1 ...q 70.42 44.98 9 64.58 +.4 iSRusMCV IWS 1.59e 1.8 ...q 92.95 80.79 532 87.72 -1.6 iShCrLTBd ILTB 2.54 4.2 ...q 65.21 59.80 16 60.77 -6.2 iSRusMCG IWP 1.02e .8 ...q 130.04 101.75 206 124.74 +3.4 iShNorC bt ENOR .58e 2.2 ...q 28.35 21.36 6 26.92 +4.4 iShRusMid IWR 2.85e 1.4 ...q 220.02 182.96 216 209.37 +.6 iShMrnSC JKJ 1.78e 1.0 ...q 182.30 153.97 2 171.95 -1.3 iShIreland EIRL .55e 1.2 ...q 50.12 39.56 17 46.65 -2.8 iSCorSPMid IJH 1.89e 1.0 ...q 199.91 166.58 1293 189.79 iSh10yCBd CLY 2.67 4.5 ...q 63.67 57.64 29 59.40 -6.0 iShiBxHYB HYG 5.09 5.9 ...q 89.04 84.07 9000 85.75 -1.7 iShFinlC bt EFNL .51e 1.2 ...q 43.41 34.11 5 42.00 +6.5siShSft IGV .12e .1 ...q 174.56 123.69 295 175.21 +13.4 iShCorUS n FTY ... ... ... 51.01 43.20 184 44.42 -10.5 iShDenC bt EDEN .81e 1.2 ...q 71.11 54.03 10 68.00 +.6siShNetw IGN .25e .5 ...q 52.30 43.70 11 52.30 +7.9 iShNATch IGM .73e .4 ...q 189.04 135.28 64 186.95 +10.8 iShResRE REZ 2.01e 3.6 ...q 67.72 53.83 15 55.95 -10.1 iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 132 25.33 iShC&SRE ICF 2.97e 3.2 ...q 104.37 88.40 116 91.44 -9.8 iShKLDSoc DSI 1.11e 1.1 ...q 106.16 85.17 52 100.49 +2.3 iShGbl100 IOO 2.14e 2.3 ...q 98.94 80.36 17 92.99 +.4 iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 24 25.36 -.1 iShConsSv IYC 1.50e .8 ...q 198.53 156.55 17 187.97 +4.9 iShGvCrBd GBF 2.86 2.6 ...q 115.65 110.21 2 110.67 -2.9 iShIndia bt INDA .24e .7 ...q 38.21 30.69 3937 34.50 -4.4 iSR1KVal IWD 2.41e 2.0 ...q 131.56 112.39 1095 123.55 -.6 iSMrnSCG JKK .87e .5 ...q 188.81 148.72 3 184.42 +2.8 iShPoland EPOL .42e 1.6 ...q 30.19 21.38 362 26.41 -2.5 iSMCGth IJK 1.88e .9 ...q 230.66 186.30 57 219.42 +1.7 iShIntGvC GVI 1.99 1.8 ...q 111.75 107.80 46 107.86 -1.7 iSR1KGr IWF 1.45e 1.0 ...q 146.15 111.69 1032 140.71 +4.5 iSIndiaSC bt SMIN .10e .2 ...q 55.13 39.34 98 48.53 -7.7 iSRus1K IWB 2.36e 1.6 ...q 159.31 128.86 1484 151.50 +1.9 iSR2KVal IWN 1.98e 1.6 ...q 131.46 112.01 600 123.64 -1.7 iSR2KGr IWO 1.36e .7 ...q 198.30 156.37 329 192.50 +3.1 iSh10-20TB TLH 2.99 2.3 ...q 140.10 128.88 75 129.72 -4.6 iShFltRtB FLOT .32 .6 ...q 51.10 50.76 1901 50.89 +.1 iShR2K IWM 1.77e 1.2 ...q 160.63 132.40 19593 153.71 +.8 iShCorHiDv HDV 2.90e 3.3 ...q 94.20 82.07 992 86.91 -3.6 iShChina MCHI .61e .9 ...q 76.72 49.07 3054 69.07 +3.8 iSEafeMnV EFAV 2.81e 3.8 ...q 76.51 64.55 637 73.06 +.1 iSRus3K IWV 2.47e 1.5 ...q 169.20 137.10 244 161.08 +1.8 iSGblMatl MXI 1.02e 1.5 ...q 75.19 57.85 117 69.00 -1.5 iShUtils IDU 4.54e 3.6 ...q 142.50 119.51 44 125.51 -5.5 iSUSAMinV USMV .87e 1.7 ...q 55.45 47.44 1619 52.57 -.4 iSMrnSCV JKL 2.98e 2.0 ...q 158.15 134.66 4 146.06 -4.1 iShMCVal IJJ 2.16e 1.4 ...q 166.09 142.74 102 157.51 -1.6 iShGblUtil JXI 1.99e 4.2 ...q 53.07 45.15 18 47.26 -4.6 iShTelecm IYZ .68e 2.4 ...q 34.77 26.56 257 28.39 -3.5 iShTech IYW 1.20e .7 ...q 178.84 132.14 171 176.07 +8.2 iShGblIndl EXI 1.40e 1.5 ...q 100.28 79.05 36 92.17 -.8 iShGblCStp KXI 2.19e 2.2 ...q 109.16 98.14 35 100.87 -4.8 iShREst IYR 2.76e 3.7 ...q 83.27 71.27 11811 73.79 -8.9 iSGblCnDis RXI 1.39e 1.2 ...q 119.68 94.40 28 113.26 +3.5 iSh0-5Tips STIP ... ... ...q 101.58 99.37 111 99.85 iShHmCnst ITB .09e .2 ...q 46.56 31.19 3199 38.94 -10.9 iShInds IYJ 1.65e 1.1 ...q 158.32 123.05 33 148.49 +.7 iShAerosp ITA 1.31e .7 ...q 206.56 145.00 257 201.18 +6.9 iShHltcare IYH 3.01e 1.7 ...q 193.31 153.57 44 178.47 +2.4 iShFinSv IYG 1.21e .9 ...q 142.14 104.88 99 137.36 +5.3 iShRegBks IAT .61e 1.1 ...q 54.17 41.83 110 53.12 +7.8 iShInsur IAK .82e 1.2 ...q 69.95 58.56 3 65.63 -1.5 iShFincls IYF 1.45e 1.2 ...q 126.54 101.16 137 121.12 +1.4 iShBroker IAI .65e 1.0 ...q 67.79 48.95 36 66.86 +6.5 iShUSEngy IYE 1.14e 3.1 ...q 42.87 33.70 462 37.15 -6.3 iShESGSel KLD 1.14e 1.0 ...q 119.20 96.65 9 113.72 +2.4 iShCrSPS s IJR ... ... ...q 80.68 66.54 2803 77.23 +.5 iShMedDev IHI 1.57e .9 ...q 194.27 149.14 49 183.84 +6.0 iShConsGd IYK 2.43e 2.0 ...q 130.93 117.36 47 122.14 -3.6 iShHltcPrv IHF .24e .1 ...q 172.85 130.95 7 163.34 +4.1 iShCorTInt IXUS 1.28e 2.0 ...q 67.93 53.51 392 63.04 -.1 iShPharm IHE 3.11e 1.0 ...q 166.06 141.76 7 150.81 -2.3 iShBasM IYM 1.42e 1.4 ...q 108.32 85.86 149 101.46 -.7 iShPeru EPU .70e 1.7 ...q 44.42 32.31 12 42.25 +3.1 iShCorEafe IEFA 1.56e 2.4 ...q 70.84 56.55 6536 65.82 -.4 iShOilEq IEZ .86e 2.6 ...q 43.09 29.57 22 33.23 -7.5 iShDJ US IYY 2.01e 1.5 ...q 143.07 115.99 38 136.21 +1.9 iShO&GEx IEO 1.06e 1.7 ...q 70.54 50.49 31 61.94 -4.6 iShAggrAllo AOA .98e 1.8 ...q 56.94 49.29 61 53.98 +.2 iShEurope IEV 1.12e 2.4 ...q 50.81 40.60 617 46.64 -1.3 iShGroAllo AOR .81e 1.8 ...q 46.77 41.80 87 44.80 -.3 iSRusMic IWC 1.08e 1.1 ...q 100.89 81.65 11 97.33 +1.7 iShModAllo AOM .71e 1.9 ...q 39.05 35.90 90 37.81 -.6 iShMorMl bt IYLD 1.33e 5.1 ... 25.96 24.39 19 24.81 -3.9 iSMsciVal EFV 1.66e 3.0 ...q 59.57 49.15 685 54.86 -.6 iSSCVal IJS 1.73e 1.1 ...q 160.55 132.50 73 152.00 -1.0 iShConsAllo AOK .64e 1.9 ...q 35.27 32.84 49 34.22 -1.2 iShEafeGr EFG 1.37e 1.7 ...q 85.81 67.58 82 79.98 -.9 iShB3-18xF s IBCC ... ... ...q 24.73 24.55 3 24.58 -.1 iShiB3-20F s IBCD ... ... ...q 24.82 24.30 6 24.31 -.9 iShiB3-23x s IBCE ... ... ...q 24.76 23.64 4 23.68 -2.4 iShBd3-18 s IBDB ... ... ...q 25.67 25.49 18 25.56 iShBd3-23 s IBDD ... ... ...q 26.95 25.79 3 25.84 -2.3tiShBd3-20 s IBDC ... ... ...q 26.38 25.88 17 25.90 -.7 iStar STAR ... ... 5 12.68 9.75 457 10.06 -11.0 iStar pfD STARpD 2.00 8.0 ... 26.12 24.29 7 25.13 -.9 iStar pfG STARpG 1.91 7.7 ... 25.94 23.56 11 24.80 -2.8 iStar pfI STARpI 1.87 7.6 ... 25.94 23.70 9 24.60 -2.3 ITT Inc ITT .54f 1.1 20 57.62 36.93 461 50.55 -5.3 iBio IBIO ... ... ...dd .55 .14 4567 .25 +42.9 Idacorp IDA 2.36 2.9 20 100.04 79.59 286 82.78 -9.4 IDEX IEX 1.48 1.1 32 148.32 89.69 361 138.90 +5.3 iGATE PTI ... ... ... 19.52 ITW ITW 3.12 2.0 33 179.07 129.17 1832 159.68 -4.3 Imax Corp IMAX ... ... ...cc 34.60 17.58 844 20.60 -11.0 ImunC wt rs IMUC/WS ... ... ... .65 .01 .04 -12.5 ImunoCll rs IMUC ... ... ...dd 3.60 .17 1187 .27 -13.6 ImpacMtg IMH ... ... 4 17.40 7.84 17 9.37 -7.8tImpOil g IMO .64f 2.4 54 32.81 26.39 290 27.02 -13.4 IncOpR IOR ... ... 21 12.08 8.31 2 9.85 -11.1 IndCDrillg ICD ... ... ...dd 5.95 2.72 80 4.28 +7.5 IndepHld IHC .12f .4 25 30.05 16.55 8 28.50 +3.8 IndepRT IRT .72a 8.3 17 10.63 8.26 427 8.68 -14.0 IndiaFd IFN 1.82e 1.8 ...q 28.81 23.74 79 25.49 -2.4 IndiaGCap IGC ... ... ...dd 1.63 .29 562 .72 -27.9 IndoTel s TLK .67 ... ... 36.19 28.12 198 29.45 -8.6 IndBach IBA .87e 1.5 ... 67.61 49.77 4 59.49 +3.8 Infosys INFY .40e 2.2 19 18.71 13.88 3888 18.00 +11.0 InfrREIT n HIFR 1.00 5.2 17 23.22 16.75 169 19.14 +3.0 InfuSystem INFU ... ... ...dd 2.45 1.20 6 2.25 -2.2 IngerRd IR 1.80 2.1 20 97.67 77.26 3552 86.22 -3.3 Ingevity NGVT ... ... ... 82.10 53.62 232 76.69 +8.8 Ingredion INGR 2.40 1.8 18 146.28 113.42 301 131.54 -5.9 InnovInd n IIPR 1.00f 3.8 ... 36.88 15.45 164 26.08 -19.3 InnoInd pfA IIPRpA ... ... ... 28.80 25.50 27.08 -3.1 Innsuites IHT .01 .6 ...dd 2.27 1.23 1.70 -3.0 Inphi IPHI ... ... ...cc 49.09 23.65 925 29.46 -19.5 InsightS n INSI ... ... ... 21.10 18.64 9 19.30 -3.0sInsperity s NSP ... ... 24 67.55 34.88 160 67.10 +17.0 InspMD wt NSPR.WS ... ... ... .25 .01 .05 +63.3 InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... 1.23 .12 .16 +21.1 InstlldBPd IBP ... ... 31 79.40 46.65 453 57.25 -24.6 Instructre n INST ... ... ...dd 44.65 22.00 427 44.15 +33.4 IntegerHl ITGR ... ... ...dd 55.20 33.90 226 51.95 +14.7 Intellichk IDN ... ... ...dd 4.55 1.80 27 2.87 +12.1 IntellgSys INS ... ... ...dd 5.15 3.30 4 5.10 +11.8 Intelsat I ... ... ... 7.47 2.44 1484 4.90 +44.5 InterXion INXN ... ... ... 64.00 38.05 427 56.65 -3.9 IntcntlExc s ICE .80e 1.1 17 76.14 57.91 3564 72.68 +3.0 IntCtlHtls IHG ... ... ... 69.23 48.56 159 62.56 -1.5 IBM IBM 6.00 3.8 12 179.00 139.13 3199 156.95 +2.3 IntFlav IFF 2.24 1.6 35 157.40 124.62 944 138.57 -9.2 IntlGmeT n IGT .80 3.0 ... 29.89 17.25 1181 26.82 +1.2 IntMktCt n IMC ... ... ... IntPap IP 1.90f 3.2 20 66.94 49.60 1863 58.94 +1.7 IntlSeaw n INSW ... ... ... 23.43 15.23 221 17.37 -5.9 IntTower g THM ... ... ...dd .67 .29 111 .45 +4.7 Interpublic IPG .84f 3.6 16 26.01 18.30 6016 23.59 +17.0 IntstP pfD IPLpD 1.28 5.1 ... 26.90 23.44 3 25.15 -1.3 inTestCorp INTT ... ... 14 10.25 5.55 36 7.80 -9.8 IntPotash IPI ... ... ...dd 5.12 1.24 2557 3.98 -16.4 Intrexon XON ... ... ...dd 26.99 10.26 3159 15.58 +35.2 Inuvo INUV ... ... ...dd 1.47 .70 26 .89 +9.9 Invacare IVC .05 .3 ...dd 19.05 10.20 237 17.30 +2.7 Invesco24 n IHTA ... ... ... 10.33 8.28 41 9.09 -11.8 InvHiIn23 n IHIT ... ... ... 10.32 9.53 20 9.91 +1.2 InvAdvMu2 VKI .78 7.2 ...q 11.93 10.78 51 10.78 -5.3tInv Bond VBF .83a 4.6 ...q 20.29 18.08 30 18.06 -9.2 InvCAVal VCV .79 6.7 ...q 13.20 11.75 74 11.85 -5.8 InvDynCrd VTA .90 7.7 ...q 12.44 11.33 200 11.63 -.7 InvHiInc2 VLT 1.24 8.9 ...q 15.25 13.71 15 13.93 -5.3 Invsco iim IIM .84 5.8 ...q 15.47 13.64 127 14.47 -2.9 Invesco IVZ 1.16 3.6 13 38.43 29.36 3020 32.67 -10.6 InvMtgCap IVR 1.64f 10.3 7 18.86 14.76 1279 15.85 -11.1 InvMtg pfA IVRpA 1.94 7.8 ... 25.70 24.24 10 24.87 -.6 InvMtg pfB IVRpB 1.94 7.7 ... 26.44 24.25 6 25.17 -2.3 InvMtg pfC IVRpC 1.88 7.8 ... 25.73 23.40 33 24.01 -3.9 Invsco oia OIA .39 5.2 ...q 8.25 7.31 115 7.55 -5.6 InvMuOpTr VMO .88 7.5 ...q 13.37 11.66 118 11.77 -5.1 InvMuniTr VKQ .82 6.9 ...q 13.04 11.53 99 11.77 -5.8 InvPAVal VPV .79 6.7 ...q 12.68 11.70 61 11.82 -2.7 Invsco iqi IQI .76 6.3 ...q 13.04 11.72 63 11.98 -4.2 InvSrInco VVR .31 7.1 ...q 4.73 4.26 517 4.41 +.5 InvTrIG VGM .88 7.1 ...q 13.80 12.32 86 12.40 -5.9 InvTrNY VTN .85 6.5 ...q 14.00 12.99 31 13.06 -4.8 InvTech ITG .28 1.4 ...dd 23.96 17.63 184 20.59 +7.0 InvRlEst IRET .28 5.9 14 6.75 4.61 514 4.76 -16.2 InvRlE pfC IRETpC 1.66 7.1 ... 26.08 22.29 6 23.31 -10.4 Invitae n NVTA ... ... ...dd 11.88 5.15 626 7.02 -22.7 InvitHm n INVH .44f 2.0 ... 24.30 20.25 2731 22.05 -6.4 iPBetaCmd BCM ... ... ...q 32.00 25.00 1 29.57 +1.1 iPS&PWtd SBV ... ... ...q 26.59 19.42 22.55 +8.2siPBtaCocoa CHOC ... ... ...q 34.30 26.41 4 35.34 +26.8 iPBetaCoff CAFE ... ... ...q 14.28 10.40 18 10.81 -4.9 iPBetaCttn CTNN ... ... ...q 35.29 28.65 32.96 +10.6 iPBetaSug SGAR ... ... ...q 30.01 20.19 0 21.25 -2.1 iPBetaAlu FOIL ... ... ...q 30.20 25.77 29.78 +.6 iPBetaCopp CUPM ... ... ...q 36.42 27.43 33.45 -7.8 iPBetaLead LEDD ... ... ...q 43.61 35.16 41.67 -.9 iPBetaNick NINI ... ... ...q 22.69 14.71 22.12 +4.4 iPBetaCrOil OLEM ... ... ...q 19.35 12.86 0 18.41 +4.0 iPBetaNGs DCNG ... ... ...q 21.43 16.19 16.55 -2.4 iPBetaAgri DIRT ... ... ...q 33.32 28.84 31.26 +6.9 iPGrains WEET ... ... ...q 35.91 30.53 0 33.39 +8.5 iPBetaSfts GRWN ... ... ...q 25.71 20.33 1 20.61 -4.5 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 40.55 45.83 +2.3 iPBtaPrMt BLNG ... ... ...q 34.04 31.25 1 33.30 +3.8 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 6.9 28 41.52 30.95 1724 32.10 -14.9 iShItaly rs EWI ... ... ...q 34.45 24.36 1508 31.42 +3.2 iShJapan rs EWJ ... ... ...q 64.71 50.58 12230 60.24 +.5 iSMlasia rs EWM ... ... ...q 36.08 29.88 956 35.15 +6.6 iShSing rs EWS ... ... ...q 28.35 22.22 910 26.59 +2.5 iSTaiwn rs EWT ... ... ...q 39.36 32.16 5624 37.10 +2.5 iSh UK rs EWU ... ... ...q 38.05 31.63 2125 34.60 -3.4 iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.65 54 49.67 -1.2 iShCmdOpT CMDT ... ... ...q 41.95 33.50 1 37.77 +1.6 iShCvBd ICVT .67e ... ...q 57.89 50.44 10 56.92 +3.3 iShCorEM IEMG .95e 1.6 ...q 62.70 46.47 10568 58.15 +2.2tiSh 10 Cp n LLQD ... ... ... 51.31 48.33 0 47.96 -6.4 iSh 5-10Cp n MLQD ... ... ... 49.96 47.96 47.96 -2.9 iShColomC ICOL .43e 2.9 ...q 16.39 12.78 10 14.63 +1.3tiShEnhBd n IGEB ... ... ... 50.77 49.13 2 48.62 -3.4 iShDefBd n HYDB ... ... ... 51.96 49.25 49.71 -1.9 iShFSIntSC ISCF .12p ... ...q 34.73 25.96 2 32.54 +.3 iShRs2500 n SMMD ... ... ... 45.58 38.87 42.78 -2.1 iShFacSIntl INTF .17p ... ...q 31.21 24.52 105 28.84 iShArgGl n AGT ... ... ... 32.94 24.18 1 31.36 +3.9 iShFS USA LRGF .19e ... ...q 33.93 27.54 85 32.05 +.8 iShFSUsaSC SMLF .23e ... ...q 41.79 34.50 18 39.34 -.5 iShFacSGbl ACWF .11p ... ...q 34.07 25.44 13 31.23 +1.8tiSh iBd23 n IBML ... ... ... 25.96 24.84 43 24.85 -1.5 iSh IntDv n IDEV ... ... ... 62.47 53.10 19 57.95 -.9 iShMgRE rs REM ... ... ...q 48.54 39.80 294 41.63 -7.9 iSh0-5HYCp SHYG 2.38 5.1 ...q 48.07 45.93 180 46.72 -.9 iShDvlValu IVLU ... ... ...q 28.44 22.72 5 26.15 -1.1 iSh 3-10yr n IMTB ... ... ... 51.95 47.89 1 48.06 -3.3 iShSaudi KSA ... ... ... 27.90 23.78 29 26.75 +2.2 iSh MinVl n SMMV ... ... ... 30.51 26.26 2 28.84 -1.2 iShIntDevM IMTM .30p ... ...q 33.00 26.02 25 30.41 -.3 iShIntDevQ IQLT .55p ... ...q 31.40 25.70 1 29.04 -2.1 iShLwCarb CRBN .94p ... ...q 125.97 103.07 12 118.49 +1.4 iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 24.76 27.40 -3.2 iShCHdEM HEEM 1.26e 1.8 ... 28.95 22.40 18 26.93 +1.6 iShMsciChA CNYA ... ... ... 35.68 25.45 32.55 +1.6 iSh IntDvGr IGRO ... ... ... 62.04 51.00 3 57.04 -4.0 iShMultiTc TCHF ... ... ... 42.18 33.04 3 40.93 +5.6 iShMultInd INDF ... ... ... 33.67 28.64 31.50 -1.2 iShMultHl HCRF ... ... ... 35.18 27.19 1 32.58 +3.0 iShiB20Mun IBMI .24 .9 ...q 25.44 25.28 70 25.34 iShMultMat MATF ... ... ... 36.19 29.11 0 33.66 -1.6 iSh MultFin FNCF ... ... ... 37.85 30.05 1 35.73 +1.1 iShMultiEn ERGF ... ... ... 30.28 23.28 0 26.00 -8.2 iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 20 90.87 iShCHAust HAUD 1.81p ... ...q 25.23 22.42 0 23.71 -3.2 iSh MultCnS CNSF ... ... ... 27.25 24.28 25.09 -5.2 iShCDivGr DGRO .65e 1.9 ...q 37.22 29.96 450 35.10 +.9 iSh MulConD CNDF ... ... ... 34.24 27.05 1 32.48 +3.7 iSh MultUt UTLF ... ... ... 28.56 23.93 24.59 -7.7 iShCHEmu HEZU .64e 1.7 ...q 31.55 27.74 1051 29.25 -1.9 iShGblReit REET .94e 3.9 ...q 26.68 23.40 156 24.32 -6.8 iSh AdapJp DEWJ .18p ... ... 31.33 25.05 29.00 -2.5 iSh AdapC DEFA .48p ... ... 30.45 25.76 28.64 -2.6 iSh AdapEu DEZU .56p ... ... 30.64 25.51 28.60 -.6 iShCoreInt IAGG ... ... ... 53.61 51.09 29 52.01 -.1 iShEurSC HEUS ... ... ...q 30.92 25.97 1 29.29 -2.3 iShCorePac IPAC 1.06e 1.8 ...q 63.99 51.84 37 59.95 +.5 iShEurMV HEUV .98 4.1 ...q 25.74 23.47 23.75 -3.7 iShIntHdCp LQDH 2.76 2.9 ...q 99.18 93.95 3 96.68 -.7 iShCHCda HEWC 1.41e 1.8 ...q 26.97 24.31 4 25.55 -3.2 iShJpMinV JPMV .70e 1.0 ...q 72.41 59.20 28 68.76 +1.2 iShEafeMV HEFV ... ... ...q 27.90 25.37 1 26.63 -3.4 iShEuMinV EUMV .67e 2.7 ...q 26.69 22.17 2 24.99 -1.4 iShCHNk400 HJPX .19p ... ...q 32.09 24.73 28.33 -6.8 iShCorEur IEUR 1.18e 2.4 ...q 53.97 42.61 349 49.66 -1.0 iShxJMinV AXJV .84p ... ...q 38.95 31.21 36.92 +1.6tiSh2022Mu IBMK .09e ... ...q 26.37 25.45 64 25.45 -.9 iShEm exCh EMXC ... ... ... 58.49 50.03 1 54.48 +1.0tiShYdOpBd BYLD .75 3.1 ...q 26.66 24.32 29 24.33 -2.7 iSh2021Mu IBMJ .07e ... ...q 26.08 25.31 61 25.36 -.2 iSHgxUSHY HHYX .67e ... ...q 28.14 25.92 27.73 -.6 iShRussia rs ERUS ... ... ...q 39.23 27.18 433 37.82 +12.8 iSCHeafe HEFA .70e 1.6 ...q 30.88 26.88 452 28.16 -5.1tiShCHMex HEWW 1.41p ... ...q 21.71 19.36 2 19.51 -2.4 iShH10yCBd CLYH .31e ... ...q 27.42 24.79 5 26.32 -.4 iShCHSpain HEWP .31p ... ...q 24.63 21.36 28 21.57 -2.7 iShHEmBd EMBH .30e ... ...q 27.37 25.29 26.36 -.7 iShCHItaly HEWI .55p ... ...q 18.48 15.11 0 17.03 +1.2 iShShMMu MEAR .27e ... ...q 50.18 49.66 8 49.69 -.3 iSCHEafSC HSCZ .19p ... ...q 32.04 26.70 30.01 -3.1 iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4 iShCHAcxUs HAWX 1.38e 4.0 ...q 28.00 23.99 6 26.22 -2.4 iShGbMM rs PICK ... ... ... 37.91 25.02 311 34.60 -.1 iShCHAcwi HACW .94e 2.1 ...q 30.93 25.92 1 29.32 -.3 iShTrFRBd TFLO .07e .1 ...q 50.32 50.00 21 50.22 iShCH UK HEWU .24p ... ...q 24.77 22.57 63 22.88 -5.9 iSh ESG Sl ESGE ... ... ... 81.63 59.94 22 76.28 +3.2 iShCHSwitz HEWL 1.43e 2.4 ...q 27.79 24.94 1 25.60 -5.3 iShEMktMV HEMV ... ... ...q 29.20 24.23 1 27.50 +.4 iShLqdty bt ICSH .25e .5 ...q 50.54 49.98 31 50.03 -.1 iShCHJpn HEWJ .74e .5 ...q 35.29 26.93 1181 31.65 -5.1 iShCHSoK HEWY .48p ... ...q 32.01 25.75 29.52 -2.4 iShFacEmg EMGF .13p ... ...q 53.84 39.59 41 50.87 +2.8 iSh iBd26 n IBDR ... ... ... 24.92 23.50 7 23.58 -3.9 iSiBd12-18 s IBDH .30 1.2 ...q 25.50 25.07 78 25.09 -.2 iSiBd12-16 s IBDF .13 .5 ...q 25.04 tiSiBd12-20 s IBDL .62e 2.5 ...q 25.66 25.02 213 25.05 -1.0 iSiBd12-19 s IBDK .37e ... ...q 25.11 24.71 135 24.75 -.5 iSiBd12-23 s IBDO .56e ... ...q 25.55 24.43 30 24.49 -2.3 iSiBd12-22 s IBDN .55e ... ...q 25.42 24.41 69 24.46 -2.1 iSiBd12-25 s IBDQ .64e ... ...q 25.37 24.11 31 24.19 -3.4tiSiBd12-24 s IBDP .63e ... ...q 25.44 24.32 49 24.33 -2.9 iSiBd12-21 s IBDM .47e ... ...q 25.19 24.39 175 24.44 -1.5 IsoRay ISR ... ... ...dd .69 .38 123 .44 +10.3 IsraelChm ICL .27e 6.1 ... 4.95 3.85 101 4.41 +9.2 IssuerDir ISDR .20 1.1 61 18.95 9.60 0 17.70 -3.5 ItauCorpb ITCB 2.48e 16.5 ... 15.76 10.28 19 15.00 +11.6 ItauUnibH ITUB .32e 2.0 ... 16.98 10.02 7530 16.08 +23.8 IvyHiInOp IVH 1.50a 10.6 ...q 16.10 13.92 40 14.18 -6.2J -JAlexHld n JAX ... ... 28 12.30 8.70 30 9.80 +1.0 JJill n JILL ... ... ... 14.40 4.74 334 8.72 +11.8 JBG Smth n JBGS .23p ... ... 35.64 30.79 255 33.83 -2.6 JMP Gp27 n JMPD ... ... ... 25.62 24.11 27 24.90 -1.5 JMP Grp JMP .36 6.8 76 7.70 5.13 106 5.31 -5.2 JMP Gp 23 JMPB 2.00 7.8 ... 26.00 25.10 0 25.56 +1.1 JPMCh pfE JPMpE 1.58 6.0 ... 27.70 25.53 64 26.26 -2.9 JPMDvsRt JPGE .96e 1.6 ...q 68.02 53.28 15 61.78 -1.2 JPMIntEq JPIN 1.08e 1.8 ...q 63.18 51.41 77 58.97 -1.8 JPMDvREm JPEM 1.31p ... ...q 64.42 49.85 30 61.21 +4.9 JPM DREq JPUS .26p ... ...q 74.59 62.32 101 70.82 +.4 JPM DivInt JPIH ... ... ... 30.65 27.20 4 28.68 -4.4 JPMDsfEu JPEU ... ... ... 64.34 50.74 1 59.59 -1.2 JPM DivEu JPEH ... ... ... 29.58 26.58 26.82 -5.1 JPM Val n JVAL ... ... ... 27.44 24.90 25.96 -.5 JPM Qual n JQUA ... ... ... 27.51 24.85 26.11 +.1 JPM Mom n JMOM ... ... ... 27.55 24.95 0 26.31 +2.6 JPM MinV n JMIN ... ... ... 26.62 25.05 0 25.37 -1.6 JPM US Dv JDIV ... ... ... 26.74 24.87 25.42 -4.0 JPM DivAlt JPHF ... ... ... 28.92 25.01 32 25.36 -3.1tJPM FutSt n JPMF ... ... ... 25.34 24.44 2 24.48 -2.7 JPM UlSh n JPST ... ... ... 51.03 48.88 231 50.06 JPM SCap n JPSE ... ... ... 30.81 27.03 6 28.99 -2.3 JPM GlB n JPGB ... ... ... 52.89 50.10 2 50.58 -1.2tJPM Evnt n JPED ... ... ... 25.37 24.92 0 24.91 -1.2 JPM Disc n JPHY ... ... ... 52.80 49.80 32 50.38 -1.7 JPM USMid JPME ... ... ... 66.84 56.60 4 64.00 +.4 JPMorgCh JPM 2.24f 1.9 18 119.33 81.64 13931 115.06 +7.6 JPMCh wt JPM/WS ... ... ... 73.85 40.53 72.89 +9.7 JPMCh pfA JPMpA 1.36 5.4 ... 26.06 24.52 69 25.19 -.7 JPMCh pfB JPMpB 1.68 6.4 ... 27.82 25.76 110 26.27 -2.8 JPMAlerian AMJ 2.29 8.8 ...q 32.84 24.93 1345 26.09 -5.0 JPMCh pfY JPMpF 1.53 5.8 ... 27.36 25.32 107 26.35 -1.1 JPMCh pfG JPMpG 1.52 5.8 ... 27.43 25.30 53 26.35 -2.3 JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.8 ... 27.41 24.03 191 26.59 -1.3 JRJR Ntw JRJR ... ... ...dd .75 .10 954 .14 -27.0 Jabil JBL .32 1.2 15 31.70 23.70 1281 27.08 +3.2 JacobsEng JEC .60 1.0 23 72.18 49.31 1121 60.11 -8.9 JaggedPk n JAG ... ... ... 16.55 10.96 1655 12.11 -23.3 JHardie s JHX .38e 2.2 81 18.79 13.55 5 17.48 -.7 Jan HlFit n FITS ... ... ... JanTailRsk TRSK .24e .8 ...q 33.32 28.89 9 29.88 -4.7 AlpVSVolLC SPXH .51e 1.5 ...q 38.83 32.16 60 33.74 -7.7 Jan ShDur n VNLA ... ... ... 50.42 50.05 47 50.09 -.2 JanusHn n JHG 1.28 3.7 ... 41.64 30.24 1118 34.62 -9.5 JpnSmCap JOF .13e 1.1 ...q 13.06 9.07 22 12.16 +3.0 Jarden JAH ... ... 53 58.97 JeldWen n JELD ... ... ...dd 42.27 27.61 1270 31.68 -19.5 JernignC n JCAP 1.40 8.1 10 24.89 15.90 129 17.21 -9.5 Jianpu n JT ... ... ... 9.49 4.75 504 6.69 +3.2 JinkoSolar JKS ... ... 13 30.50 15.33 223 18.26 -24.1 JBeanTch JBT .40 .4 43 122.65 82.45 192 111.50 +.6 JHMultLgC JHML .10p ... ...q 37.14 30.35 22 35.34 +1.6 JH MultMdC JHMM .08p ... ...q 36.30 29.76 51 34.62 +1.5 JH MultCns JHMC .07p ... ...q 33.38 26.99 1 31.11 +1.7 JH MultFin JHMF .08p ... ...q 39.70 29.15 1 38.21 +3.9 JH MultHltC JHMH .05p ... ...q 34.56 27.74 2 31.91 +2.5 JH MultTch JHMT .09p ... ...q 45.44 33.66 8 45.09 +9.8 JH MultEn JHME ... ... ... 32.02 24.30 2 28.11 -5.2 JH MultMat JHMA ... ... ... 38.20 30.00 1 35.72 -.6 JH SmCap n JHSC ... ... ... 28.27 24.27 7 25.79 -1.2 JH MultDev JHMD ... ... ... 32.58 26.17 5 30.25 -.6 JH MultUt JHMU ... ... ... 29.74 25.00 1 25.91 -5.8 JH MulCnSt JHMS ... ... ... 28.79 25.38 0 26.84 -3.2 JH MultInd JHMI ... ... ... 37.55 29.29 2 35.16 +.2 JH HedgEq HEQ 1.50 9.0 ...q 17.95 15.87 38 16.68 -4.2 JH TxAdY HTY 1.28 13.9 ...q 10.25 8.27 27 9.21 +4.4 JohnJn JNJ 3.36 2.6 18 148.32 120.95 5800 129.79 -7.1 JohnContl n JCI 1.04e 2.8 25 44.37 34.51 5659 36.92 -3.1 JonesEngy JONE ... ... ...dd 3.04 .73 660 1.01 -8.2 JonesLL JLL .74f .5 28 165.41 101.83 376 163.91 +10.1 Jumei Intl JMEI ... ... 32 4.20 2.00 428 2.88 -1.4 JnprNtwk JNPR .72 2.8 14 30.96 23.87 6480 25.84 -9.3 Jupai n JP .08p ... 19 29.00 7.36 57 19.10 +3.3 JustEngy g JE .41 ... 5 6.35 3.86 203 4.80 +11.9 JustEn pfA JEpA ... ... ... 27.70 21.29 10 24.52 -1.4K -K12 LRN ... ... 72 21.18 14.01 223 14.44 -9.2 KAR Auct KAR 1.40 2.6 19 55.19 40.27 753 54.88 +8.7 KB FnclGp KB ... ... ... 63.96 41.10 111 58.54 +.1 KB Home KBH .10 .4 16 38.80 18.32 1384 28.51 -10.8 KBR Inc KBR .32 2.0 11 21.70 13.36 2445 15.83 -20.2 KCAPFn 19 KAP 1.84 7.2 ... 25.99 25.05 0 25.60 +1.2 KKR KKR 1.31e 6.0 10 24.50 16.77 1832 21.98 +4.4 KKR pfA KKR.PRA ... ... ... 27.69 25.45 57 26.07 -3.5 KKR pf B KKRpB 1.63 6.3 ... 27.37 25.31 41 25.80 -3.6 KKR Inco KIO 1.50a 9.5 ...q 18.63 15.38 95 15.81 -1.5 KKR RE n KREF .99e ... ... 23.99 18.09 72 19.72 -1.4 KMG Chm KMG .12 .2 23 68.13 37.29 87 59.71 -9.6 KT Corp KT ... ... ... 18.82 12.70 1086 13.40 -14.2 Kadant KAI .84 .9 29 114.00 56.15 56 96.90 -3.5 Kadmon n KDMN ... ... ... 5.86 2.05 474 3.73 +3.0 Kaman KAMN .80 1.3 34 63.89 45.50 333 60.59 +3.0 KCSo pf KSUp 1.00 3.9 ... 29.50 25.22 25.84 -5.2 KC Southn KSU 1.44f 1.4 19 114.85 81.54 1372 104.57 -.6 KapStoneP KS .40 1.1 14 35.00 19.59 1223 34.89 +53.8 KaynAEnD KED 1.60 9.7 ...dd 19.80 14.10 55 16.45 -5.5 KA EngTR KYE 1.32m 14.0 ...q 13.03 9.01 112 9.44 -6.2 KA MLP KYN 1.80 10.4 ...q 21.64 14.38 270 17.38 -8.8 KAMLP pfF KYNpF .88 3.5 ... 26.00 25.10 1 25.30 +.2 KAMidsEn KMF 1.80m 13.7 ...q 16.76 12.25 139 13.11 -5.0 KeanGrp n FRAC ... ... ... 19.83 12.42 1157 16.48 -13.3 Kellogg K 2.16 3.1 17 75.31 58.76 3909 69.20 +1.8 KelsoTch g KIQ .03f 5.3 ... .89 .24 6 .57 +9.6 Kemet KEM ... ... 25 27.35 10.70 659 17.66 +17.3 Kemper KMPR .96 1.6 26 71.52 36.35 342 58.75 -14.7 Kemper 54 KMPA 1.84 7.2 ... 28.25 25.40 3 25.70 -1.5 Kennamtl KMT .80 1.9 26 52.52 32.23 1213 42.18 -12.9 KennWils KW .76 4.6 ...cc 22.65 15.95 986 16.60 -4.3 KenonHld n KEN ... ... ... 32.54 11.11 15 31.50 +45.5 KeyEngy KEG ... ... ... 25.98 8.20 107 14.74 +25.0 Keycorp KEY .40f 1.9 17 22.22 16.28 9003 21.45 +6.3 Keycorp pfI KEYpI ... ... ... 29.97 26.93 533 27.66 -4.4sKeysight KEYS ... ... 38 50.04 35.05 1833 50.54 +21.5 KilroyR KRC 1.70 2.5 15 77.70 62.91 590 68.18 -8.7 KimbRoy n KRP 1.44f 7.6 ... 20.24 15.06 7 19.00 +16.9 KimbClk KMB 4.00f 3.5 18 135.22 109.51 1842 113.18 -6.2 Kimco KIM 1.12 7.4 16 23.03 13.70 6681 15.14 -16.6 Kimco pfI KIMpI 1.50 6.0 ... 25.56 24.50 30 25.05 -.6 Kimco pfJ KIMpJ 1.38 5.9 ... 25.61 22.63 61 23.16 -7.5 Kimco pfK KIMpK 1.41 6.0 ... 25.85 23.09 51 23.55 -6.2 Kimco pfL KIMpL ... ... ... 25.99 21.35 25 22.00 -11.1 KindMorg KMI .50 3.1 24 21.92 15.86 13556 16.21 -10.3 KindM pfA KMIpA ... ... ... 49.88 32.18 177 33.36 -12.1 KindredHlt KND .48 5.2 ...dd 11.90 5.50 503 9.20 -5.2 Kingsway KFS ... ... ...dd 6.35 4.45 63 4.60 -8.9 Kinross g KGC ... ... 28 4.91 3.15 6378 3.62 -16.2 KirbyCp KEX ... ... 31 80.90 59.25 373 74.55 +11.6 KirklLak n KL .02e ... ... 16.89 11.52 518 15.65 +1.9 KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27f 8.0 5 22.34 13.90 1232 15.79 -19.4 KlondexM g KLDX ... ... ... 5.25 1.29 904 1.43 -45.2 KnSwftT rs KNX .24 .5 30 51.94 26.61 1943 47.83 +9.4 Knoll Inc KNL .60 2.8 15 24.47 16.57 263 21.49 -6.7 KnotOffsh KNOP 2.08 10.5 ... 24.43 19.15 260 19.80 -4.6 Knowles KN ... ... 12 19.90 13.10 700 14.53 -.9 Kohls KSS 2.44f 3.7 13 69.48 35.16 4226 66.09 +21.9 Koppers KOP 1.00 2.4 11 51.80 33.90 64 41.25 -19.0 KoreaElc KEP ... ... ... 21.59 14.79 279 15.17 -14.3 KoreaFd KF 4.50e ... ...q 44.64 34.75 13 40.10 -2.8 KornFer KFY .40 .9 18 45.26 29.84 287 42.45 +2.6 KosmosEn KOS ... ... ...dd 8.62 5.15 2243 5.60 -18.2 KrNwChin s KFYP ... ... ...q 44.18 30.07 8 33.55 +.3 KrS ChIn n KWEB ... ... ... 68.39 53.99 317 64.03 +9.2 KranChinA KBA 9.93e ... ...q 39.22 27.31 48 35.55 +3.2 KraneChCm KCNY .22e .6 ...q 37.61 32.30 2 36.76 +4.7 KranShFtse KEMP ... ... ...q 29.85 22.75 27.40 +3.0 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Tuesday, March 6, 2018

PAGE 46

KrnChEnv n KGRN ... ... ... 27.96 23.53 0 25.05 -1.0 KrnOnBelt n OBOR ... ... ... 28.16 24.47 6 26.44 +3.4 KrS CnTc n KEMQ ... ... ... 28.97 23.87 13 27.26 +6.8 KratonCp KRA ... ... 15 53.39 27.27 344 44.60 -7.4 Kroger s KR .50 1.8 14 31.45 19.69 9746 27.99 +2.0 KronosWw KRO .68f 3.0 8 29.49 14.67 502 22.48 -12.8 Kyocera KYO ... ... ... 71.92 53.86 31 56.88 -13.2L -L Brands LB 2.40 5.4 13 63.10 35.00 5153 44.60 -25.9 L-3 Tch LLL 3.20f 1.6 20 218.71 159.43 421 206.23 +4.2 LCI Inds LCII 2.20f 2.0 20 132.73 86.25 271 109.15 -16.0 LG Display LPL ... ... ... 17.05 12.13 940 13.37 -2.8 LGL Grp LGL ... ... 20 6.70 4.25 1 5.48 -2.4 LMP CapIn SCD 1.24f 9.3 ...q 14.80 12.91 49 13.29 -4.7 LSB Inds LXU ... ... ...dd 11.71 5.55 194 7.63 -12.9 LSC Com LKSD 1.04f 6.8 ... 26.73 11.79 265 15.33 +1.2 LTC Prp LTC 2.28f 5.9 16 52.85 36.90 281 38.32 -12.0 LaQuinta LQ ... ... 61 21.06 12.87 2619 18.22 -1.3 LaZBoy LZB .48 1.6 21 34.25 23.15 519 30.80 -1.3 LabCp LH ... ... 20 181.72 134.19 424 173.99 +9.1sLadderCap LADR 1.26 8.4 21 15.13 12.83 1180 15.07 +10.6 LadThalFn LTS .04 1.2 ...dd 3.48 2.05 229 3.41 +7.9 LadTh pfA LTSpA 2.00 7.9 ... 25.70 24.63 13 25.38 +.3 LadThal27 n LTSL 1.63 6.6 ... 25.16 24.00 16 24.87 -.2 LambWst n LW .77f 1.4 ... 60.85 40.61 891 55.88 -1.0 Lannett LCI ... ... 6 30.35 14.90 369 16.20 -30.2 LaredoPet LPI ... ... 4 15.15 7.41 3116 8.86 -16.5 LVSands LVS 3.00f 4.2 20 79.84 54.38 1867 71.57 +3.0 LaSalleH LHO 1.80 7.0 14 31.75 24.10 4064 25.54 -9.0 LaSalH pfI LHOpI 1.59 6.6 ... 26.00 23.87 1 24.22 -3.5 LaSalHt pfJ LHOpJ 1.58 6.5 ... 26.50 23.67 17 24.23 -5.9 Latam Air LTM ... ... ... 17.39 10.04 300 15.59 +12.2 LatAmDisc LDF .03e .2 ...q 13.25 9.80 11 12.48 +8.7 LattDvMkt RODM .62e 2.1 ...q 31.02 24.86 48 29.11 -.3 LattEmMkt ROAM .43e 1.6 ...q 28.12 22.11 1 26.50 +2.8 Latt RE n RORE ... ... ... 16.02 13.27 1 13.76 -11.2 LattUSEqt ROUS .39e ... ...q 33.42 26.39 1 31.63 +1.1 LattGblSC ROGS .57e 1.8 ...q 33.42 27.11 3 31.47 -.3 HrtLoVol n LVIN ... ... ... 29.40 25.52 1 27.45 -1.0 LazGlobTR LGI .95 5.1 ...q 19.39 14.65 26 18.69 +3.8 Lazard LAZ 1.64 3.0 14 60.00 40.50 1303 53.97 +2.8 LazWldDiv LOR .69 5.9 ...q 12.63 10.21 9 11.71 +.7 LeafGrp LFGR ... ... ...dd 10.15 6.35 54 7.80 -21.2 LearCorp LEA 2.80f 1.5 13 202.42 132.01 550 184.76 +4.6 Lee Ent LEE ... ... 5 3.10 1.75 266 2.35 LegacyAc n LGC ... ... ... 9.74 9.52 22 9.54 -.9 LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8 LegacyA un LGC/U ... ... ... 10.05 9.82 9.90 -.4 LeggMason LM 1.12 2.8 11 47.13 34.10 662 39.70 -5.4 LegMas56 n LMHA ... ... ... 28.47 25.33 7 26.28 -3.6 LegM 5,4 56 LMHB ... ... ... 25.73 22.66 59 24.32 -3.7 LMGblInco BWG 1.32a 10.4 ...q 13.74 12.00 12.70 -.5 LM IntLoV LVHI ... ... ... 29.13 26.28 7 26.71 -5.2 LM EM LoV LVHE ... ... ... 31.44 25.79 0 28.74 +4.5 LeggPlat LEG 1.44 3.3 21 54.97 41.25 3047 43.93 -8.0 LeGS3.5s34 JBK 1.59 6.3 ... 26.71 22.58 25.13 LeidosHld LDOS 1.28a 1.9 25 68.25 49.84 1025 65.93 +2.1 LejuHldgs LEJU .20e ... 19 3.99 1.28 207 1.52 +5.6 LendingClb LC ... ... ...cc 6.56 3.09 6886 3.83 -7.3 LennarA LEN .16 .3 15 72.17 49.34 6151 58.31 -7.8 LennarB LEN/B .16 .3 14 58.65 39.79 85 46.47 -10.1 Lennox LII 2.04 1.0 27 223.05 160.18 346 199.17 -4.4 Leo Hld un LHC ... ... ... 9.98 9.91 5 9.97 LeucNatl LUK .40 1.7 43 28.30 22.23 1680 23.92 -9.7 LevelBr n LEVB ... ... ... 5.50 3.58 1 4.00 -8.0 LexRltyTr LXP .70 8.7 10 10.65 7.83 1085 8.04 -16.7 LexRT pfC LXPpC 3.25 6.6 ... 54.43 48.52 49.24 -4.1 Libbey LBY .47 7.0 ...dd 14.79 5.75 246 6.70 -10.9 LbtyASE USA .72e 11.5 ...q 6.80 5.35 778 6.24 -1.0 LbtyASG ASG .38e 6.3 ...q 6.29 4.41 65 6.07 +9.6 LibOilSv n LBRT ... ... ... 23.30 16.80 501 18.36 -19.8 LibtProp LPT 1.60 4.1 18 45.40 37.50 864 39.40 -8.4 LifeStorg LSI 4.00 5.0 28 91.73 69.00 338 79.63 -10.6 LightInBox LITB ... ... ...dd 3.46 1.61 15 2.47 +7.4 LilisEn n LLEX ... ... ...dd 5.69 2.96 169 3.60 -29.5 LincNat LNC 1.32 1.8 11 86.68 61.45 1081 74.90 -2.6 LincNtl wt LNC/WS ... ... ... 82.24 57.47 82.24 +8.5 Lindsay LNN 1.20 1.3 58 96.22 79.03 56 90.04 +2.1 LineCp n LN ... ... ... 47.81 32.69 138 39.44 -3.8 LionsGat A LGF/A .09p ... ... 36.48 24.27 1049 29.13 -13.8 LionsGat B LGF/B ... ... ... 34.41 22.50 524 27.40 -13.7 LiqTech LIQT ... ... ...dd .59 .25 157 .33 -42.8 LithiaMot LAD 1.00 1.0 13 127.99 80.88 244 104.08 -8.4 LiveNatn LYV ... ... ...cc 49.11 28.26 2531 44.03 +3.4 LloydBkg LYG .47a 12.4 ... 4.21 3.15 7012 3.80 +1.3 LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.3 50 363.00 264.04 1804 342.36 +6.6 Loews L .25 .5 14 53.59 45.01 1927 50.37 +.7 LomaNeg n LOMA ... ... ... 26.89 20.03 631 21.97 -4.6 LaPac LPX .13p ... 15 31.07 22.07 1189 27.99 +6.6 Lowes LOW 1.64 1.9 20 108.98 70.76 8324 86.33 -7.1 Lubys LUB ... ... ...dd 3.43 2.36 8 2.84 +7.6 LumberLiq LL ... ... ...dd 41.33 17.35 1079 23.84 -24.1 LuxferHld LXFR .50 3.6 ... 16.21 10.85 13.93 -11.8 Luxoft LXFT ... ... 21 67.85 40.15 473 43.20 -22.4 Lydall LDL ... ... 16 60.00 42.51 57 48.45 -4.5 LyonBas A LYB 4.00f 3.7 9 121.95 78.01 1955 108.67 -1.5M -M&T Bk MTB 3.00 1.5 21 197.37 141.12 555 193.75 +13.3 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 1029.95 MAG Slv g MAG ... ... ...dd 14.91 9.29 228 10.03 -18.9 MBIA MBI ... ... ...dd 10.72 6.04 1933 8.51 +16.3 MDC MDC 1.20f 4.3 10 35.18 26.73 580 28.04 -12.0 MDU Res MDU .79 2.9 23 28.22 24.29 777 26.99 +.4 MFA Fncl MFA .80 10.8 9 8.90 6.72 2214 7.38 -6.8 MFA Fn42 MFO 2.00 7.7 ... 26.36 25.17 2 26.03 -1.3 MFA pfB MFApB 1.88 7.5 ... 25.89 24.43 9 25.04 -1.0 MFC Bcp MFCB ... ... ...dd 9.80 5.69 5 6.13 -21.3 MFS CAMu CCA .60 5.6 ...q 14.00 10.62 2 10.69 -7.1 MCR MCR .72a 8.8 ...q 8.76 8.00 104 8.16 -3.8 MGF MGF .41 8.8 ...q 5.03 4.59 34 4.65 -2.9 MFS HInM CXE .30 6.1 ...q 5.51 4.87 49 4.92 -6.1 MFS HYMu CMU .28 6.2 ...q 4.89 4.38 20 4.48 -3.0 MFS IHI CIF .25 8.9 ...q 3.03 2.54 48 2.80 -4.8 MIN MIN .42 10.7 ...q 4.38 3.90 143 3.94 -5.1 MFS InvG CXH .50 5.4 ...q 10.33 9.27 21 9.32 -4.0 MMT MMT .52 9.0 ...q 6.29 5.65 91 5.78 -4.8 MFM MFM .38 5.8 ...q 7.41 6.57 33 6.61 -3.8 MFV MFV .58 9.5 ...q 6.84 5.57 12 6.09 +2.9 MGIC Inv MTG ... ... 13 16.21 9.68 2130 13.89 -1.6 MGMGrPr n MGP 1.68f ... ... 31.83 25.20 443 26.67 -8.5 MGM Rsts MGM .48f 1.4 10 38.41 25.21 8279 33.85 +1.4 MI Homes MHO ... ... 14 37.41 23.33 531 30.46 -11.5 MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.43 6.9 ...dd 39.38 30.88 3167 35.22 -.7 MRC Glbl MRC ... ... 18 20.77 14.01 1276 17.45 +3.1 MSA Safety MSA 1.40f 1.7 65 86.36 65.95 200 82.23 +6.1 MSC Ind MSM 2.32f 2.6 21 104.59 65.42 383 88.01 -8.9 MSCI Inc MSCI 1.52 1.0 45 149.15 94.68 511 145.93 +15.3 MSG Netw MSGN ... ... 11 26.30 16.25 334 24.60 +21.5 MV OilTr MVO .76e 9.5 6 9.80 4.80 9 7.95 -5.4 MVC Cap MVC .60f 6.0 ...q 10.97 8.59 55 10.04 -4.9 MVC 22 n MVCD 1.56 6.1 ... 27.25 25.30 2 25.58 -1.0 MacQUtlDv MFD 1.20 10.1 ...q 14.75 11.78 13 11.89 -4.3 MacQGInf MGU 1.48 6.6 ...q 26.50 21.48 49 22.41 -13.1 Macerich MAC 2.96 5.0 33 69.73 52.12 1929 59.16 -9.9 MackCali CLI .80 4.7 8 28.57 16.69 587 16.94 -20.7 Macquarie MIC 5.76f 14.8 7 81.74 37.03 2340 39.04 -39.2 Macys M 1.51 5.0 10 31.75 17.41 11863 30.35 +20.5 MadCvCall MCN .72 9.5 ...q 8.16 7.15 63 7.54 -2.3 MadSqGd n MSG ... ... 75 250.36 189.96 211 242.92 +15.2 MadStSec MSP 1.04 8.9 ...q 12.42 10.72 5 11.63 -.7 MagellMid MMP 3.68f 5.8 19 78.48 62.36 485 63.74 -10.1 Magna g s MGA 1.32f 2.5 9 59.99 39.50 1688 52.50 -7.4 MagnaChip MX ... ... 6 13.40 7.35 228 9.70 -2.5 Maiden prA MHpA 2.06 10.4 ... 25.88 19.11 24 19.75 -20.0 Maiden pfC MHpC 1.78 10.0 ... 26.67 16.73 20 17.78 -27.2 MaidnH pfD MHpD 1.68 10.3 ... 25.05 14.85 28 16.31 -22.1 MaidenHld n MHLA .60 3.3 ... 27.28 17.50 10 18.12 -21.2 MaidHld 43 MHNC 1.94 9.7 ... 27.34 18.64 18 19.97 -18.3 MainStCap MAIN 2.22a 6.1 12 41.79 34.37 280 36.34 -8.5 MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1 MainSDTMu MMD 1.18 6.2 ...q 20.49 18.44 50 18.88 -4.8 Majesco n MJCO ... ... ...dd 6.43 4.35 3 5.35 -.4 Mallinckdt MNK ... ... ... 49.95 15.27 6272 17.55 -22.2 MgdDInvG MZF .74 5.6 ...q 14.17 12.86 29 13.29 -1.0 ManchUtd MANU .36 1.8 1 22.15 15.86 12 19.50 -1.5 Manitowc rs MTW ... ... ... 44.03 21.00 946 27.21 -30.8 ManngNap MN .32 9.3 14 6.00 2.95 45 3.45 -4.2 ManpwrGp MAN 1.86 1.6 15 136.93 97.15 366 118.58 -6.0 Manulife g MFC .44 ... ... 22.16 16.62 2150 18.66 -10.5 MarathnO MRO .20 1.3 ...dd 19.52 10.55 11648 15.15 -10.5 MarathPt s MPC 1.84 2.8 16 73.53 47.78 3297 66.16 +.3 MarcusMill MMI ... ... 20 33.30 23.22 85 31.55 -3.3 Marcus MCS .50 1.8 23 34.90 23.55 91 28.45 +4.0 MarinSft rs MRIN ... ... ... 15.45 7.00 14 7.30 -33.3 MarineP MPX .28 1.9 26 17.12 10.00 12 14.74 +15.7 MarineMx HZO ... ... 20 24.30 13.80 164 20.80 +10.1 Markel MKL ... ... 44 1157.30 936.95 27 1130.46 -.8 MarriotVac VAC 1.60 1.1 24 154.14 91.37 276 144.69 +7.0 MarshM MMC 1.50 1.8 23 86.54 71.79 1795 83.33 +2.4 MartMM MLM 1.76 .9 30 244.32 191.09 475 205.42 -7.1 Masco MAS .42 1.0 25 46.45 32.97 3012 41.16 -6.3 Masonite g DOOR ... ... 12 85.30 50.40 528 64.00 -13.7 Mastec MTZ ... ... 16 55.53 36.40 863 49.60 +1.3 MastechD MHH ... ... 13 14.07 6.13 9 11.05 +9.8sMasterCrd MA 1.00 .6 41 179.17 110.13 4345 178.53 +18.0 MatadorRs MTDR ... ... 33 33.96 20.13 1713 30.97 -.5 Materion MTRN .40 .8 42 53.93 31.05 73 51.25 +5.5 MatinasB n MTNB ... ... ... 3.61 .83 61 1.00 -13.8 Matson MATX .80 2.8 6 40.32 21.63 199 28.69 -3.9 MauiLand MLP ... ... 21 27.80 10.31 37 11.70 -32.4 MaxarTc n MAXR 1.48 3.1 ... 67.30 45.97 189 47.82 -25.7 Maximus MMS .18 .3 20 72.71 57.12 540 66.83 -6.6 MaxLinear MXL ... ... 16 32.47 20.38 1016 23.14 -12.4 McClatch rs MNI ... ... ...dd 12.99 5.75 16 9.10 +1.9sMcCorm vot MKC/V 2.08f 1.9 ... 109.33 90.60 1 109.59 +9.0sMcCorm MKC 1.72f 1.6 26 109.67 90.25 1237 109.74 +7.7 McDrmInt MDR ... ... 13 9.07 5.56 2960 7.51 +14.1 McDnlds MCD 4.04 2.7 26 178.70 127.35 6261 151.03 -12.3 McKesson MCK 1.36 .9 12 178.86 133.82 1083 151.31 -3.0 McEwenM MUX .01 .5 ...dd 3.52 1.82 2103 1.97 -13.6 Mechel pf MTLp ... ... ... 1.28 .80 1.25 +19.0 Mechel rs MTL ... ... ... 6.23 4.00 103 4.86 -7.6 Medequit n MRT .84 8.2 ... 13.06 9.67 142 10.27 -8.5 MedProp MPW 1.00f 7.9 14 14.22 11.82 2300 12.68 -8.0 Medifast MED 1.92f 2.9 33 74.78 40.00 161 67.15 -3.8 MedleyCap MCC .64 15.3 7 7.89 4.04 287 4.19 -19.7 MedleyC 23 MCV 1.53 6.1 ... 25.73 23.93 0 25.10 -.6 MedleyC 21 MCX 1.63 6.4 ... 26.39 25.20 1 25.51 -1.1 Medley n MDLX .22p ... ... 25.00 23.76 3 24.40 -1.5 Medley24 n MDLQ ... ... ... 25.66 24.51 2 25.08 -.5 MedleyMgt MDLY .80 13.1 18 9.40 5.50 6 6.10 -6.2 Mednax MD ... ... 15 71.26 40.56 1479 54.82 +2.6 Medtrnic MDT 1.84 2.3 32 89.72 76.52 5372 79.74 -1.3 Merck MRK 1.92 3.5 20 66.41 53.12 12484 54.40 -3.3 MercGn MCY 2.50 5.4 19 63.23 41.41 333 45.92 -14.1 Meredith MDP 2.18f 3.8 14 72.25 50.63 393 57.70 -12.6 Meritage MTH ... ... 12 55.50 35.75 586 43.55 -14.9 Meritor MTOR ... ... 8 29.54 14.97 1527 22.96 -2.1 MerL pfK MERpK 1.61 6.2 ... 26.53 25.25 86 26.07 -.1 MerL pfP MERpP 1.84 6.9 ... 27.53 25.65 76 26.85 -1.2 ML CZN46 PIY 2.09 12.4 ... 26.88 11.66 2 16.85 +14.5 MLRRD29 PYS 1.58 8.2 ... 25.24 17.20 5 19.36 -4.4 MLGS t PYT .76 3.5 ... 21.79 20.18 1 21.48 +2.5 MLIdxPl33 IPB 1.51 5.6 ... 28.91 26.60 1 27.02 -2.5 MesaRoyl MTR 1.58e 10.3 15 19.85 11.05 3 15.40 -16.5 Mesab MSB 1.49e ... ... 30.92 12.70 60 26.75 +6.4 Methode MEI .44f 1.1 34 48.44 36.05 341 39.90 -.5 MetLife MET 1.60 3.4 10 55.91 43.01 7204 46.39 -8.2 MetLfe pfA METpA 1.02 4.1 ... 25.67 23.50 67 25.02 +.7 MetroBkH n MCB ... ... ... 51.30 36.35 45 46.50 +10.5 MettlerT MTD ... ... 41 697.26 471.14 236 599.95 -3.2 MexcoEn MXC ... ... ...dd 7.18 3.12 2 3.35 -14.8 MexEqt MXE 1.62e .1 ...q 12.22 9.71 13 10.82 +5.5 MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .70 4.3 ...q 18.24 15.08 25 16.03 +1.8 MKors KORS ... ... 19 69.95 32.38 2570 61.91 -1.7 MicrFoc n MFGP ... ... ... 36.21 27.16 596 28.10 -16.3 MicrSol n MICR ... ... ... 4.29 3.19 7 3.52 +.6 MidAApt MAA 3.48 4.0 16 110.95 85.16 913 86.75 -13.7 MdAApt pfI MAApI 2.13 3.2 ... 70.00 62.35 1 65.96 -2.0 MidsthBcp MSL .28m 2.1 ...cc 16.60 11.05 31 13.20 -.4 MidstPet MPO ... ... ... 19.75 10.87 75 14.29 -13.8 Milacron n MCRN ... ... ... 22.62 15.09 410 21.26 +11.1 MilestnSci MLSS ... ... ... 1.80 .88 13 .93 -21.3 MHowHiInc HIE 1.39 11.6 ...q 14.17 11.68 35 11.99 -3.8 MillerInds MLR .72 2.9 15 29.00 22.80 16 24.60 -4.7 MinTech MTX .20 .3 17 80.50 62.55 107 71.20 +3.4 MissP pfD MPpD 1.31 5.2 ... 27.67 25.01 0 25.39 -1.1 Mistras MG ... ... 36 23.83 17.00 36 19.66 -16.2 MitsuUFJ MTU ... ... ... 8.11 5.94 1245 6.98 -4.0 MiX Tele MIXT .22e ... ... 14.41 5.59 119 13.67 +7.1 MizuhoFn MFG ... ... ... 4.00 3.37 266 3.74 +2.7 MobileTele MBT .53e 4.3 ... 12.80 7.77 1472 12.43 +22.0 Model N MODN ... ... ...dd 17.90 9.80 304 17.20 +9.2 Modine MOD ... ... 17 25.75 10.10 266 22.45 +11.1 Moelis&Co MC 1.48 2.9 63 54.36 34.60 498 51.60 +6.4 Mohawk MHK ... ... 18 286.85 223.84 632 238.44 -13.6 MolinaHlth MOH ... ... ...dd 93.98 42.56 935 74.09 -3.4 MolsCoor A TAP/A 1.64 2.1 8 99.25 78.90 79.09 -5.8 MolsCoorB TAP 1.64 2.1 12 99.65 72.71 2032 78.03 -4.9 MonRE MNR .68 4.7 22 18.45 13.71 359 14.33 -19.5 MonRE pfB MNRpB 1.97 7.9 ... 25.59 25.00 25.03 MonRE pfC MNRpC 1.53 6.2 ... 26.74 23.59 4 24.50 -2.1 Monsanto MON 2.16 1.8 22 124.20 111.92 2122 123.00 +5.3 Moodys MCO 1.76f 1.1 36 171.65 110.11 880 167.50 +13.5 Moog A MOG/A ... ... 21 93.93 60.29 73 83.47 -3.9 Moog B MOG/B ... ... 21 91.71 63.02 1 81.61 -8.0 MorgStan MS 1.16f 2.1 16 58.05 40.06 7589 55.49 +5.8 MorgSt pfE MSpE 1.78 6.2 ... 30.32 27.96 46 28.94 -.1 MorgSt pfF MSpF 1.72 6.1 ... 29.79 27.50 55 28.37 -.2 MorgSt pfI MSpI 1.59 5.8 ... 29.01 26.51 57 27.53 -1.1 MorgS pfG MSpG 1.66 6.3 ... 28.17 25.75 22 26.54 -.6 MorgSt pfK MSpK ... ... ... 27.72 25.07 88 26.59 -1.9 MS Asia APF .14e .8 ...q 19.99 14.47 5 18.47 +.4 MS China CAF 13.33e ... ...q 27.79 18.33 84 25.32 +8.3 MS CushHi MLPY 1.28e 19.1 ...q 8.17 6.38 1 6.69 -5.3 MS EMD MSD .57e 6.0 ...q 10.27 9.23 71 9.50 -4.8 MSEMDDbt EDD .80m 10.1 ...q 8.37 7.47 114 7.93 +3.0 MSEmMkt MSF .05e .3 ...q 19.86 14.13 12 18.56 +3.7 MS icb ICB .54a 2.9 ...q 19.79 17.54 5 18.72 +2.0 MS India IIF .04e ... ...q 35.14 26.17 13 31.23 -5.8 MSJCP97 HJV 1.75 13.3 ... 16.72 10.00 1 13.12 +6.3 MkVRMB CNY ... ... ...q 49.12 38.72 45.74 +6.3 MkVRupee INR .20p .5 ...q 45.16 39.60 4 42.15 -3.5 MSDLEur URR ... ... ...q 21.49 14.98 20.78 +14.6 MSDSEur DRR ... ... ...q 63.29 44.20 49.88 +3.0 MorgSt pfA MSpA 1.01e 4.5 ... 24.50 21.49 52 22.26 -1.7 MosaicAc n MOSC ... ... ... 9.90 9.49 320 9.57 -1.3 Mosaic MOS .10m .4 38 29.80 19.23 8628 27.98 +9.0sMotrlaSolu MSI 2.08 1.9 20 107.78 79.63 957 107.27 +18.7 Movado MOV .52 1.7 19 33.95 20.50 61 31.50 -2.2 Mueller MLI .40 1.5 18 37.57 25.50 222 26.71 -24.6 MuellerWat MWA .20f 1.8 25 12.99 10.54 616 11.00 -12.2sMulesft n MULE ... ... ... 32.38 19.40 2710 33.05 +42.1 MurphO MUR 1.00 3.8 ...dd 35.16 22.21 1724 26.42 -14.9 MurphUSA MUSA ... ... 14 89.69 63.79 367 75.25 -6.4 MyersInd MYE .54 2.7 48 22.65 13.60 68 19.75 +1.3 Myomo n MYO ... ... ... 23.20 2.07 1588 5.40 +44.0 Myovant n MYOV ... ... ...dd 18.85 9.92 35 15.27 +20.8N -NCI BldSy NCS ... ... 20 21.20 13.05 539 15.85 -17.9 NCR Corp NCR ... ... 31 47.89 29.20 994 34.60 +1.8 NGL EnPt NGL 1.56 12.2 ...dd 23.19 8.58 229 12.75 -9.3 NGL En pfB NGLpB 2.25 9.4 ... 25.04 23.54 25 24.00 -1.6 NL Inds NL ... ... 6 16.05 6.00 49 7.80 -45.3 NQ Mobile NQ ... ... 21 4.68 1.58 352 2.35 -41.5 NRG Egy NRG .12 .4 47 29.78 14.52 7935 28.95 +1.7 NRG Yld A NYLD/A 1.12f 7.1 32 19.91 15.30 297 15.88 -15.8 NRG Yld C NYLD 1.19f 7.3 30 20.15 15.55 596 16.30 -13.8 NTN Buzz rs NTN ... ... ...dd 8.85 3.01 0 6.30 +49.6 NTT DOCO DCM ... ... ... 26.14 22.58 248 26.03 +9.5 NVR NVR ... ... 23 3700.00 1990.00 21 2891.36 -17.6 Nabors NBR .24 3.4 ...dd 14.28 5.32 7482 7.06 +3.4 NACCO NC 1.09f 2.8 5 92.60 23.80 28 39.15 +4.0 NamTai NTP .28 2.1 55 13.75 6.79 159 13.65 +8.8 NanoViric NNVC ... ... ...dd 1.64 .83 138 .92 +4.5 Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7 NatBkHldg NBHC .36 1.1 28 37.08 30.10 211 33.33 +2.8 NatFuGas NFG 1.66 3.3 15 61.25 48.31 503 50.51 -8.0 NatGrid NGG 2.89e 5.5 ... 70.76 51.44 637 52.82 -10.2 NtHlthInv NHI 4.00f 6.0 15 81.60 62.71 225 66.73 -11.5 NHltcre NHC 1.92f 3.1 19 75.70 57.00 35 61.21 +.4 NOilVarco NOV .20 .5 ...dd 40.90 29.90 3451 36.37 +1.0 NatPresto NPK 1.00a 1.1 13 121.40 88.80 70 93.85 -5.6 NatRetPrp NNN 1.90 5.0 18 45.63 36.25 650 38.17 -11.5 NRetP pfE NNNpE 1.43 5.9 ... 26.38 23.96 18 24.30 -4.9 NtRetP pfF NNNpF 1.30 5.6 ... 25.58 21.97 50 23.36 -6.9 NatlStor n NSA 1.12 4.4 87 28.55 21.17 347 25.32 -7.1 NtStorAf pfA NSApA ... ... ... 26.30 24.01 4 24.80 -4.8 NtWst pfC NWpC 1.94 7.6 ... 26.80 25.48 25.59 Nationstar NSM ... ... 14 20.71 14.67 342 17.72 -4.2 NatxIntV n MVIN ... ... ... 47.10 43.78 0 44.80 +.5 NatGsSvcs NGS ... ... 79 29.55 22.40 19 26.70 +1.9 NatrlGroc NGVC ... ... 27 11.61 4.79 67 7.22 -19.1 NatRsPt rs NRP 1.80f 6.0 9 40.00 22.81 45 29.80 +14.6 Natuzzi NTZ ... ... ... 3.30 1.41 4 1.60 Nautilus NLS ... ... 14 19.80 11.35 802 12.60 -5.6 NavideaBio NAVB ... ... ...dd .68 .31 198 .37 +3.9 NavigCons NCI ... ... 18 24.47 14.62 336 19.84 +2.2 NavigatrH NVGS ... ... ... 14.75 7.00 214 11.30 +14.7 NaviosAcq NNA .08 9.5 ...dd 1.78 .67 1430 .84 -24.3 Navios pfG NMpG 2.19 15.9 ... 19.99 11.50 14 13.78 -14.9 Navios NM ... ... ...dd 1.99 .95 247 1.29 +7.5 NavMH pfH NMpH 2.16 15.4 ... 18.89 11.18 14 14.05 -13.8 NavMMid NAP 1.69 18.1 ... 12.24 6.55 67 9.34 -1.9 NaviosMar NMM 1.69f 85.4 7 2.66 1.45 604 1.98 -16.1 Navistar NAV ... ... ...cc 47.73 22.89 1042 37.62 -12.3 Navistr pfD NAVpD ... ... ... 18.90 9.33 16.80 -1.8 NeenahP NP 1.64f 2.1 17 95.40 72.35 139 77.70 -14.3 Nelnet NNI .64f 1.2 12 59.68 38.72 103 54.82 +.1 NeoPhoton NPTN ... ... ...dd 9.78 4.56 573 6.35 -3.5 Netshoes n NETS ... ... ... 26.96 5.68 44 8.34 +5.6 Netw1Tch NTIP .10 3.8 88 5.05 2.25 8 2.65 +10.4 NBCAInt NBW .74 5.7 ...q 14.61 12.89 22 13.07 -3.9 NeuB HYld NHS .96 8.5 ...q 12.35 10.85 36 11.33 -3.7 NBIntMu NBH .90 6.4 ...q 16.00 13.81 23 13.99 -5.4 NB MLP NML 1.26 13.7 ...q 9.23 NBNYInt NBO .58 4.9 ...q 13.06 11.62 18 11.76 -3.3 NBRESec NRO .36 7.7 ...q 5.70 4.29 124 4.69 -15.3 NevGCas UWN ... ... 29 2.86 1.87 28 2.60 -2.6 NevroCorp NVRO ... ... ...dd 97.70 65.00 263 80.12 +16.0 Nevsun g NSU .04 1.7 ...dd 2.77 1.96 630 2.29 -6.1 NewAmHi HYB .78a 8.9 ...q 10.20 8.48 72 8.80 -6.4 NewConcEn GBR ... ... 30 3.79 1.00 153 1.49 -4.4 NE Realty NEN 1.00 1.4 2 75.25 64.25 1 70.30 -4.2 NwGold g NGD ... ... ...dd 4.25 2.47 4053 2.57 -21.9 NewHome NWHM ... ... 11 13.55 9.75 109 11.46 -8.5 NwIreland IRL 2.15e 1.3 ...q 14.33 12.13 23 12.32 -1.7 NJ Rscs s NJR 1.09 2.8 14 45.45 35.55 647 39.20 -2.5 NewMedia NEWM 1.48 8.5 25 17.69 11.87 446 17.37 +3.5 NwMtnFin NMFC 1.36 10.3 9q 15.00 12.05 426 13.25 -2.2 NewOriEd EDU .40e ... 43 108.40 50.67 1963 86.05 -8.5sNewRelic NEWR ... ... ...dd 74.42 34.61 763 74.15 +28.4 NewResid NRZ 2.00 12.1 6 18.43 15.04 2385 16.58 -7.3 NewSenInv SNR 1.04 12.5 15 10.82 6.77 1312 8.34 +10.3 NY&Co NWY ... ... ...dd 3.56 1.28 54 2.90 +1.4 NY CmtyB NYCB .68 4.8 16 14.55 11.67 6313 14.24 +9.4 NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 55 28.45 -.5 NYCmty un NYCBpU 3.00 6.0 ... 56.99 49.51 5 50.03 -1.4 NY REIT NYRT 2.00c ... ... 2.83 1.91 2663 2.34 +17.1 NY Times NYT .16 .7 ...cc 25.70 14.08 1697 24.10 +30.3 NewellRub NWL .92f 3.3 11 55.08 23.85 10047 28.09 -9.1 NewdExp NFX ... ... 12 37.61 22.96 3728 24.38 -22.7 NewMarket NEU 7.00 1.6 22 483.86 373.59 29 424.72 +6.9 NewmtM NEM .56f 1.5 29 42.04 31.42 4383 38.28 +2.0 NewpkRes NR ... ... ...dd 10.20 6.40 693 8.75 +1.7 NexGen g NXE ... ... ... 2.85 1.82 171 2.09 -18.4 NexaRsc n NEXA ... ... 14 21.20 15.27 19.42 -1.0 NexPtCr rs NHF 2.40m 10.0 ...q 25.64 21.30 94 24.07 -4.8 NxPtRsT n NXRT 1.00 4.1 8 29.40 22.28 67 24.42 -12.6 NxtEraLP NEP 1.57f 4.1 13 45.38 30.52 184 38.05 -11.7 NextEra 72 NEEpI 1.28 5.2 ... 25.48 23.17 32 24.50 -1.9 NextEra 73 NEEpJ 1.25 5.1 ... 25.62 22.88 32 24.59 -1.5 NextEra76 NEEpK ... ... ... 25.99 23.24 53 24.91 -2.6 NxtEra pfQ NEEpQ 3.19 4.6 ... 71.39 58.44 5 69.04 -.8 NextEraEn NEE 4.44f 2.9 23 159.64 127.09 1715 155.02 -.7 NxtEra pfR NEEpR ... ... ... 58.03 50.22 12 55.55 -1.2 NiSource s NI .78 3.3 29 27.76 22.44 3547 23.53 -8.3 NiaM pfB NMKpB 3.60 3.8 ... 104.75 94.12 95.83 -.3 NiaM pfC NMKpC 3.90 4.1 ... 107.80 95.60 95.60 -3.5 Nielsen plc NLSN 1.36 4.1 18 44.24 31.90 2784 33.24 -8.7 NikeB s NKE .80 1.2 28 70.25 50.35 8482 65.05 +4.0 NoahHldgs NOAH ... ... 24 55.50 24.63 642 42.59 -8.0 NobilisH n HLTH ... ... ... 2.10 1.10 108 1.40 +3.7 NobleCorp NE .08 1.9 ...dd 6.46 3.14 6636 4.26 -5.8 NobleEngy NBL .40 1.3 31 35.74 22.99 4255 30.95 +6.2 NobleMid n NBLX 1.76 ... 12 57.98 41.90 65 47.90 -4.2 NokiaCp NOK .17e 2.9 ... 6.65 4.51 9389 5.85 +25.5 NomadF n NOMD ... ... ... 17.32 10.77 758 16.24 -4.0 Nomura NMR ... ... ... 6.83 5.28 740 6.10 +4.8 Norbord n OSB 1.29 3.9 ... 41.88 27.00 89 32.98 -2.5 NordicAOff NAO .18 15.2 ... 1.60 .80 69 1.18 -1.2 NordicAm NAT .41e 17.9 ...dd 8.68 1.82 975 2.28 -7.3 Nordstrm JWN 1.48a 2.9 21 54.00 37.79 2959 51.90 +9.5 NorkSo NSC 2.88f 2.0 21 157.15 109.27 1476 140.83 -2.8 NortelInv NTL .64e 1.3 ... 51.97 24.10 50.99 NoAmEn g NOA .08 ... ... 5.40 3.70 31 4.95 NEurO NRT .66e 7.8 10 9.32 5.94 14 8.45 +21.4 NoWestCp NWE 2.20f 4.2 15 64.47 50.01 427 51.93 -13.0 NDynMn g NAK ... ... ... 2.42 .81 1801 .92 -48.0 NthnO&G NOG ... ... 27 2.97 .63 1035 2.15 +4.9 NorthropG NOC 4.40f 1.3 36 359.43 233.20 948 344.79 +12.3 NStREur n NRE .60 5.9 ... 14.70 10.08 533 10.13 -24.6 NwstNG NWN 1.88 3.5 ...dd 69.50 51.50 275 53.75 -9.9 NorwCruis NCLH ... ... 18 61.48 46.96 2327 55.58 +4.4 NovaBay rs NBY ... ... ...dd 5.00 2.25 27 3.00 -22.1 NovaGld g NG ... ... ...dd 5.64 3.35 1481 4.03 +2.5 Novartis NVS 2.75e 3.3 17 94.19 72.67 2064 84.29 +.4 NovoNord NVO .96e 1.9 ... 58.37 33.10 1716 50.83 -5.3 NOW Inc DNOW ... ... ...dd 18.37 9.12 2175 10.44 -5.3 NuSkin NUS 1.47f 2.0 34 74.45 49.23 447 72.37 +6.1 Nucor NUE 1.52f 2.2 27 70.48 51.67 3336 67.86 +6.7 Nush EnhYl NUAG ... ... ... 24.87 23.76 12 23.84 -2.4 Nush 1-5yr NUSA ... ... ... 25.18 24.49 4 24.53 -.9 NushLCGr NULG ... ... ... 33.78 26.90 32.37 +3.7 NushLCVal NULV ... ... ... 30.70 25.42 2 28.84 +.9 NushMCGr NUMG ... ... ... 31.52 25.84 9 30.06 +2.4 NushMCVal NUMV ... ... ... 29.85 24.80 15 28.43 +.8 NushSmCap NUSC ... ... ... 29.93 25.00 3 28.66 +.7 NushShTrm NURE ... ... ... 27.05 23.57 23.79 -9.7 NushEsg ef NUDM ... ... ... 27.24 tNus AgBd n NUBD ... ... ... 25.60 24.27 2 24.27 -2.7 NushEs ef NUEM ... ... ... 30.00 tNustarEn NS 4.38 20.9 20 52.68 20.40 891 20.94 -30.1tNustEn pfA NSpA 2.13 8.9 ... 27.24 23.80 18 23.97 -3.5 Nustar pfB NSpB 1.91 8.5 ... 25.75 21.84 31 22.40 -1.1 Nustar pfC NSpC ... ... ... 26.43 23.82 55 24.05 -7.4tNustarGP NSH 2.18 19.8 ... 29.45 10.80 708 11.00 -29.9 Nustar 43 NSS 1.91 7.5 ... 26.62 24.62 45 25.45 +1.8 Nutrien n NTR .40p ... ... 54.35 40.41 2901 51.80 -.2 NuvNYVl2 n NYV ... ... ... 15.50 13.37 0 13.78 -3.9 NuvCr22 n JCO ... ... ... 10.10 9.26 24 9.33 -1.7 Nuv Mun21 NHA ... ... ... 10.96 9.29 24 9.53 +1.0 NuvHiInO n NMZ ... ... ... 13.91 12.79 192 12.90 -5.2 Nuv Pf22 n JPT ... ... ... 27.14 23.35 33 24.20 -3.7 Nuv 11-21 n JHB ... ... ... 10.15 9.50 72 9.68 -2.8 NuvCA V2 n NCB ... ... ... 18.40 15.32 1 15.67 -7.9 NvHiInDc19 JHD ... ... ... 10.36 9.72 36 9.81 -2.1 Nuv RE In JRS ... ... ... 11.90 9.50 76 9.82 -12.8 NuvMO Pr NOM ... ... ... 17.58 13.14 0 13.79 -1.1 NuvAllCEn JMLP 1.37 17.3 ...q 11.51 7.56 85 7.91 -7.6 NuvAZ NAZ .80 5.7 ...q 15.43 13.40 8 13.90 -1.7 NuvBldAm NBB 1.34 6.5 ...q 22.13 20.06 82 20.59 -6.3 NBldAmOp NBD 1.30 6.0 ...q 23.08 20.49 21.81 -5.4tNCaAMTFr NKX .86 6.2 ...q 16.17 13.83 85 13.85 -9.9 NCADvA NAC .91 6.7 ...q 15.58 13.26 321 13.54 -5.4 NCalMunV NCA .47 4.9 ...q 10.70 9.38 46 9.52 -6.6 NuvCASel NXC .63a 4.4 ...q 17.32 14.17 4 14.24 -4.5 NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.9 ...q 12.57 11.52 19 11.56 -3.0 NuvCorEqA JCE 1.21a 8.2 ...q 16.19 13.64 69 14.78 +1.2 NvCredStr JQC .62 7.7 ...q 8.92 7.95 1369 7.98 -2.9 NvDvrsDiv JDD 1.04 8.6 ...q 13.25 11.50 67 12.15 -1.2 NuvDivA NAD .85a 6.5 ...q 14.46 13.10 264 13.14 -6.5 NuvEnhM NZF .83a 6.2 ...q 13.38 -1.0 NvDow30DO DIAX 1.06 5.8 ...q 19.49 15.29 106 18.13 -3.8 NuEnMLP JMF 1.35 12.3 ...p 14.18 9.89 145 10.95 -3.9 NEnhMuV NEV .96a 7.1 ...q 15.25 13.39 54 13.46 -5.2 NuvFloat JFR .72 6.6 ...q 12.04 10.66 160 10.92 -2.6 NuvFltOp JRO .76a 6.8 ...q 12.10 10.55 117 11.12 -2.5 NvGADiv2 NKG .64a 5.5 ...q 13.55 11.73 24 11.77 -6.4 NuvGblHIn JGH 1.58 9.8 ... 17.45 15.68 56 16.19 -4.3 NuvHi2020 JHY .68 6.9 ...q 10.50 9.73 28 9.80 -1.1 NuvHIDec18 JHA ... ... ...q 10.27 9.67 84 9.90 -.1 NuvEnhMu NVG ... ... ... 15.83 14.04 319 14.42 -6.6 NNYAmtF NRK .70 5.7 ...q 13.44 12.25 129 12.36 -4.6 NuvAmtFr NEA .75a 5.8 ...q 14.18 12.80 336 12.97 -5.7 NuvIntMu NID .68 5.5 ...q 13.77 12.10 58 12.43 -4.3 NvIntQMu NIQ .57 4.6 ...q 13.49 12.20 16 12.52 -2.7 NMDPI NMY .67a 5.5 ...q 13.27 12.03 40 12.13 -3.6 NvMAP NMT .71a 5.4 ...q 15.00 12.81 9 13.00 -8.9 NMIQI NUM .74 5.8 ...q 14.05 12.70 12 12.78 -3.6 NuvMNMu NMS .80 5.8 ...q 17.04 13.75 5 13.89 -5.6 NuvMtgOp JLS 1.52 6.3 ...q 26.33 23.52 15 23.94 -3.1 NuMtgOp2 JMT 1.53 6.7 ...q 25.40 22.21 11 22.70 -4.4 NuvMultM JMM .48 6.5 ...q 7.77 7.16 7 7.36 -3.4tNvMuI NMI .50a 4.6 ...q 13.30 10.86 14 10.89 -5.9 NuvMuVal NUV .39a 4.1 ...q 10.46 9.42 366 9.48 -6.5 Nv AMT-Fr NUW .78a 4.9 ...q 18.59 15.85 21 16.04 -7.1 NuvNJDiv NXJ .82a 6.2 ...q 14.04 12.95 64 13.09 -4.4 NuvNJMV NJV .59a 4.1 ...q 15.45 14.55 14.29 -.7 NNYDvA NAN .80a 6.2 ...q 14.57 12.85 66 12.93 -6.5 NNYMV NNY .39a 4.2 ...q 10.65 9.22 16 9.24 -2.7 NuvNYSel NXN .55 4.3 ...q 14.37 12.73 1 12.83 -5.9 NNCPI NNC .59a 4.8 ...q 13.67 12.35 17 12.35 -4.3 NOHQI NUO .80 5.7 ...q 15.46 13.91 24 14.01 -4.3 NvPA NQP .81a 6.5 ...q 13.78 12.50 33 12.53 -4.7 NuvPaMV NPN .62a 4.2 ...q 16.81 14.81 14.89 -.7 NuvPf&Inc JPI 1.95a 8.3 ...q 25.61 23.00 34 23.60 -4.7 NvPfdInco JPC .80 8.2 ...q 10.75 9.58 383 9.76 -5.6 NuvQPf2 JPS .70 7.4 ...q 10.47 9.23 588 9.47 -7.2 NuvREAst JRI 1.49a 9.0 ...q 19.00 15.75 85 16.52 -7.2 NuvEqtP BXMX 1.00 7.3 ...q 14.54 13.01 185 13.63 -4.4 NEqPrmG SPXX 1.04 5.8 ...q 18.85 14.28 46 17.81 +2.9 NvSMM NIM .31a 3.2 ...q 10.55 9.59 43 9.61 -3.5 NSTFI NXP .55a 4.0 ...q 15.16 13.74 21 13.89 -5.0 NSTFI2 NXQ .53a 3.9 ...q 14.33 13.14 16 13.53 -2.9 NSTFI3 NXR .55a 3.9 ...q 15.69 13.83 12 14.14 -6.9 NuvSnIn NSL .42 6.5 ...q 7.02 6.28 64 6.50 -.2 NuShDCrd JSD 1.16a 6.8 ...q 18.41 16.45 36 17.04 +2.5 Nv TA Div JTD 1.23 7.2 ...q 18.44 14.41 82 17.21 -2.1 NvTxATR JTA 1.04 7.6 ...q 14.69 11.80 30 13.66 -2.1 NTXQI NTX .65 4.9 ...q 14.94 12.42 28 13.32 -7.1 NVAPI NPV .65a 5.4 ...q 13.46 12.15 21 12.21 -4.8 NuverEnv n NES ... ... ... 26.25 9.25 16 21.87 +20.3O -OCI Ptrs OCIP .70e 7.5 ...dd 10.35 6.76 43 9.30 +15.5 OFG Bncp OFG .24 2.1 9 12.30 7.80 156 11.35 +20.7 OFG pfA OFGpA 1.78 7.5 ... 25.70 21.39 2 23.84 -1.2 OFG pfB OFGpB 1.75 7.8 ... 24.78 20.77 4 22.50 +2.0 OFG pfD OFGpD 1.78 7.6 ... 25.24 21.29 5 23.31 +3.9 OGE Engy OGE 1.33 4.2 17 37.32 29.59 1623 31.92 -3.0 OM AsstM OMAM .32 2.1 16 18.62 13.20 448 14.96 -10.7 ONEGas OGS 1.84f 2.9 21 79.51 62.20 258 63.86 -12.8 OaktreeC OAK 3.34e 8.0 12 48.50 40.90 405 41.65 -1.1 OasisMid n OMP ... ... ... 19.65 15.57 97 17.25 -1.1 OasisPet OAS ... ... ...dd 15.27 6.69 9693 8.59 +2.1 Obsidian g OBE ... ... ... 1.76 .82 882 .98 -21.0 OcciPet OXY 3.08 4.7 ...cc 78.09 57.20 4742 65.92 -10.5 Oceaneerg OII .60 3.2 ...cc 28.21 17.11 1354 18.82 -11.0 Och-Ziff OZM .87e 31.2 31 3.95 2.15 461 2.79 +11.6 OcwenFn OCN ... ... ...dd 5.69 2.12 6314 3.80 +21.4 Oi SA C OIBR/C ... ... ... 9.71 4.76 16 5.88 +4.4 OilStates OIS ... ... ...dd 34.72 20.23 1344 25.35 -10.4 Oil-Dri ODC .84 2.2 19 50.82 33.61 18 37.90 -8.7 OldRepub ORI .78f 3.8 18 22.34 17.92 2960 20.34 -4.9 Olin OLN .80 2.5 10 38.84 27.79 1666 32.21 -9.5 Om Asst 31 OMAA 1.28 5.4 ... 25.30 22.13 3 23.66 -5.1 OmegaHlt OHI 2.64f 9.8 10 35.14 24.90 2038 27.00 -2.0 Omnicom OMC 2.40 3.2 16 86.71 65.32 1913 75.88 +4.2 Omnova OMN ... ... 35 11.60 8.10 91 10.40 +4.0 OnAssign ASGN ... ... 29 79.71 44.66 304 78.19 +21.7 OnDeckCap ONDK ... ... ...dd 6.36 3.29 583 5.25 -8.5tOncoCyte n OCX ... ... ... 7.85 3.00 40 3.00 -35.5 OneLibrty OLP 1.80f 8.0 12 27.70 21.02 47 22.46 -13.3 OneMain OMF ... ... 15 36.32 22.04 554 31.64 +21.7 ONEOK OKE 3.08f 5.4 42 61.36 47.14 2535 56.91 +6.5 Ooma n OOMA ... ... ...dd 12.75 7.30 57 11.25 -5.9 OppLgCap RWL .72e 1.4 ...q 55.31 44.65 34 51.45 +.1 Opp RUT n OMFS ... ... ... 26.75 24.71 25.49 -2.4 OppMidCap RWK .59e .7 ...q 64.10 53.65 10 60.04 -1.1 OppSmCap RWJ .59e .9 ...q 73.30 60.34 16 68.64 -1.8 OppUltDiv RDIV 1.15e 3.2 ...q 37.95 32.12 28 36.12 -1.3 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 1 26.06 -.2 OpIntRev n REFA ... ... ... 30.89 25.65 0 27.25 -2.2 OpGlbRv n RGLB ... ... ... 30.09 25.62 0 27.85 -.1 Opp Rev n ESGL ... ... ... 33.09 27.62 0 30.88 -.6 OppGlRv n ESGF ... ... ... 33.63 27.83 1 31.00 -1.2 OppenFin RWW .58e .8 ...q 74.63 57.06 3 69.62 +.9 OpEMRev n REEM ... ... ... 30.65 25.82 0 28.43 +2.3 OppenHldg OPY .44 1.7 ...dd 29.05 15.10 62 26.65 -.6 Oracle ORCL .76 1.5 22 53.14 42.41 18325 51.29 +8.5 Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.4 ... 18.57 14.94 138 17.17 -1.3 OrbitATK OA 1.28 1.0 23 134.59 93.50 272 132.50 +.8 OrchidIsl ORC 1.32m 17.6 39 11.13 6.77 1038 7.49 -19.3 OrchidsPP TIS 1.40 13.0 26 26.50 8.31 62 10.75 -16.0 OrientPap ONP ... ... 4 2.45 .75 19 1.30 +.5 OrionECarb OEC .72 ... ... 30.25 17.15 412 28.00 +9.4 OrionGpHl ORN ... ... ...dd 8.61 5.17 46 6.28 -19.8 Orix IX ... ... ... 100.03 73.70 21 87.95 +3.7 OrmatTc ORA .47 .8 33 70.68 55.01 836 56.03 -12.4 OshRusS n OUSM ... ... ... 27.78 24.76 41 25.97 -4.0 OshIntQ n ONTL ... ... ... 29.06 25.13 7 26.67 -3.5 OshkoshCp OSK .96 1.2 18 100.26 61.74 866 78.21 -14.0 OsiskoGl n OR .20 ... ... 14.39 9.51 499 9.93 -14.1tOutfrontM OUT 1.44 7.3 11 26.97 20.00 1147 19.85 -14.4 OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.58 1.67 706 1.97 -28.1 OwensMin OMI 1.04f 6.2 10 36.50 14.26 764 16.80 -11.0 OwensCorn OC .84 1.1 24 96.52 59.26 1220 79.74 -13.3 OwensIll OI ... ... 21 25.90 19.19 1797 21.62 -2.5 OwensRM ORM .40 2.8 10 18.72 13.71 24 14.27 -10.9 OxfordInds OXM 1.08 1.3 25 84.32 49.50 88 82.46 +9.7P-QPBF Engy PBF 1.20 3.9 9 37.01 18.48 1361 30.96 -12.7 PBF Logist PBFX 1.88f 9.3 10 22.30 18.55 40 20.20 -3.6 PCM Fund PCM .96 8.4 ...q 12.13 10.01 55 11.40 -1.5 PG&E Cp PCG 2.12f 5.1 7 71.57 37.30 4080 41.95 -6.4 PGT Inc PGTI ... ... 25 19.55 10.00 622 19.45 +15.4 PHH Corp PHH ... ... ...dd 15.00 8.01 2489 10.59 +2.8 PIMCO1-3Tr TUZ .34a .7 ...q 50.81 49.98 10 50.04 -.5 Pimc1-5Tip STPZ .53e 1.0 ...q 52.85 51.50 59 51.87 -.2 Pim15TIPS LTPZ .42e .6 ...q 69.37 63.69 10 65.48 -5.4 PimBrdTIPS TIPZ .80e 1.4 ...q 61.03 55.96 5 57.16 -1.8 PimLwDur LDUR 2.82e 2.0 ...q 101.52 99.74 4 99.75 -.6 PimcoTR BOND 6.13e 5.9 ...q 107.65 103.42 68 103.60 -2.3 Pim0-5HYCp HYS 5.21e 5.2 ...q 101.95 97.52 1097 99.90 -.6 PimIGBd CORP 3.12a 3.1 ...q 106.25 101.38 20 102.04 -3.4tPimShMat MINT .82e .8 ...q 101.87 101.46 3443 101.45 -.1 PimIntMu MUNI 1.26 2.4 ...q 54.58 52.27 15 52.71 -1.8 PimSTMun SMMU .47e .9 ...q 50.80 49.70 1 49.75 -.2 Pim25yrZro ZROZ 3.07e 2.8 ...q 124.10 105.32 3 109.21 -10.1 PJT Part n PJT .20 .4 ...dd 50.35 32.61 125 47.91 +5.1 PLDT Inc PHI 1.60e 5.4 ... 38.54 27.82 77 29.34 -2.5 PNC pfP PNCpP 1.65 5.9 ... 30.06 26.97 86 28.08 -.8 PNC pfQ PNCpQ 1.34 5.4 ... 25.79 24.15 25 25.04 -1.2 PNC PNC 3.00 1.9 15 163.59 115.25 1748 158.71 +10.0 PNC wt PNC/WS ... ... ... 89.25 47.86 88.25 +13.5 PNM Res PNM 1.06 2.9 18 46.00 33.75 673 36.05 -10.9 POSCO PKX ... ... ... 93.12 56.48 189 82.01 +5.0 PPDAI n PPDF ... ... ... 13.68 6.53 337 7.36 +3.5 PPG s PPG 1.80 1.6 19 122.07 100.45 1914 112.76 -3.5 PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.8 ... 26.75 24.83 53 25.30 -1.1 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$Page6 www.sunnewspapers.net The Sun/Tuesday, March 6, 2018

PAGE 47

PPL Corp PPL 1.64f 5.8 12 40.20 27.48 6596 28.32 -8.5 PQ GrpH n PQG ... ... ... 17.65 12.88 113 13.25 -19.5 PS BusPk PSB 3.40 3.0 28 137.60 107.91 110 112.50 -10.1 PSBPk pfU PSBpU 1.44 5.8 ... 25.99 24.31 50 24.96 -1.1 PSBPk pfV PSBpV 1.42 5.8 ... 26.65 24.06 7 24.62 -2.7 PS BusP pfY PSBpY ... ... ... 24.78 22.42 55 23.49 -4.5 PS BusP pfX PSBpX 1.31 5.5 ... 25.50 22.74 19 23.68 -6.3 PS BsPk pfW PSBpW ... ... ... 25.77 22.05 32 23.97 -5.1 PVH Corp PVH .15 .1 19 157.96 89.52 850 143.63 +4.7 PcrTrnd750 PTLC ... ... ...q 30.73 24.80 103 29.21 +2.0 PcrTrnd450 PTMC ... ... ...q 32.86 26.99 43 31.06 -.2 PcrTrnd100 PTNQ ... ... ...q 33.13 25.04 40 32.50 +7.4 PacrCash n GCOW ... ... ... 34.59 29.33 12 31.18 -1.0 PacrTrendp PTEU ... ... ... 33.39 25.10 34 30.19 -1.7 Pacr Wlth n PWS ... ... ... 27.67 23.99 25 26.01 +3.1 Pac Cash n CALF ... ... ... 27.16 22.60 0 25.72 -1.5 PacDvCsh n ICOW ... ... ... 31.03 25.13 1 29.09 -.9 PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 6.3 6 2.75 1.36 141 2.32 +19.6 PacDrill rs PACD ... ... ...dd 2.53 .37 .38 PacGE pfA PCGpA 1.50 5.7 ... 33.50 21.19 6 26.15 -7.3 PacGE pfB PCGpB 1.37 5.7 ... 33.00 23.01 5 24.05 -6.9 PacGE pfC PCGpC 1.25 5.4 ... 29.01 21.40 1 23.00 -6.5 PacGE pfD PCGpD 1.25 5.9 ... 26.95 21.01 4 21.25 -12.0 PacGE pfE PCGpE 1.25 5.8 ... 29.48 20.75 4 21.41 -13.1 PacGE pfG PCGpG 1.20 5.7 ... 32.05 19.49 0 21.09 -14.2 PacGE pfH PCGpH 1.12 5.7 ... 29.54 18.99 2 19.87 -13.9 PacGE pfI PCGpI 1.09 5.7 ... 26.84 19.21 19.26 -14.6 Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 2.52 2.2 21 131.13 88.47 618 116.93 -3.0sPagsegur n PAGS ... ... ... 33.57 30.69 1187 33.56 +5.9 PalatinTch PTN ... ... ...dd 1.05 .29 877 .93 +8.3sPaloAltNet PANW ... ... ...dd 179.15 107.31 2092 180.27 +24.4 PampaEng PAM ... ... ... 72.98 46.33 103 61.40 -8.7 Pandora P ... ... ...dd 12.42 4.09 12906 4.70 -2.5 PanhO&G PHX .16 .8 99 25.30 17.55 25 19.70 -4.1 ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 31 21.94 15.35 17.87 -7.3 ParTech PAR ... ... 25 11.94 6.35 63 10.17 +8.8 ParaGold n PZG ... ... 3 1.83 1.16 16 1.28 -1.5 ParamtGp PGRE .38 2.7 ... 17.25 13.70 1395 14.06 -11.3 Paretem rs TEUM ... ... ...dd 3.39 .50 2117 2.44 +17.9 ParkEl PKE .40 2.4 39 20.46 13.88 100 16.91 -.8tParkHot n PK 2.20f 8.8 ... 29.93 24.23 5274 24.96 -13.2 ParkNatl PRK 3.76 3.6 19 116.75 92.42 19 105.03 +1.0 ParkDrl PKD ... ... ...dd 1.85 .85 1325 .95 -4.7 ParkerHan PH 2.64 1.5 22 212.80 151.17 1026 177.12 -11.3 ParsleyEn PE ... ... 45 33.07 21.12 5560 26.81 -8.9 PartRe pfF PREpF 1.47 5.9 ... 26.24 24.52 8 25.04 -2.1 PartRe pfG PREpG 1.63 6.2 ... 27.59 25.81 2 26.31 -2.0 PartRe pfH PREpH 1.81 6.4 ... 30.82 26.81 58 28.09 -2.0 PartRe pfI PREpI 1.47 5.8 ... 27.08 24.35 3 25.43 -3.2 PartyCity n PRTY ... ... 15 17.05 9.50 621 14.70 +5.4sPaycomSft PAYC ... ... 98 102.71 53.70 772 104.32 +29.9 PeabodyE n BTU .12p ... ... 41.98 22.58 829 40.67 +3.3 PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 7.9 ... 10.11 7.62 348 10.08 +2.6 Pebblebrk PEB 1.52 4.5 19 39.74 27.01 760 33.78 -9.1 Pebble pfC PEBpC 1.63 6.6 ... 26.65 24.11 2 24.52 -3.0 Pebbleb pfD PEBpD 2.09 8.4 ... 26.99 24.15 1 24.77 -3.8 Pedevco rs PED ... ... ... 1.69 .26 239 .31 -2.2 Pembina g PBA 1.50 ... 24 36.99 30.17 555 31.87 -11.9 PengthE g PGH .04 ... ...dd 1.23 .54 336 .68 -14.1 Penney JCP ... ... 10 6.39 2.35 19798 3.78 +19.6 PennaRE PEI .84 8.1 14 15.42 9.30 1092 10.43 -12.3 PenRE pfB PEIpB 1.84 8.2 ... 25.83 22.03 6 22.35 -11.2tPenRE pfC PEIpC 1.80 8.2 ... 27.78 21.71 16 21.84 -15.7tPenRE pfD PEIpD 1.72 8.2 ... 25.83 20.97 13 20.98 -16.4 PennyMFn PFSI ... ... 8 25.20 15.65 247 24.00 +7.4 PennyMac PMT 1.88 10.9 18 18.46 14.87 523 17.25 +7.3 Penny pfA PMTpA 2.03 8.0 ... 25.84 23.11 9 25.41 +.7 PennyM pfB PMTpB ... ... ... 25.45 23.68 13 24.93 -1.0 Penske PAG 1.36f 3.0 11 54.83 38.33 361 45.89 -4.1 Pentair PNR 1.38 2.0 21 74.84 59.13 847 67.66 -4.2 Penumbra n PEN ... ... ...dd 116.35 76.15 195 114.25 +21.4 PerfFood n PFGC ... ... 22 35.25 22.30 362 31.75 -4.1 PerkElm PKI .28 .4 26 84.49 55.22 729 74.51 +1.9 Prmian PBT .63e 6.9 26 10.30 7.80 63 9.23 +4.1 Perrigo PRGO .76f .9 ...dd 95.93 63.68 1380 82.81 -5.0 PetChina PTR .70e 1.0 ... 82.33 60.69 179 68.68 -1.8 PetroArg PZE .07e ... ... 14.80 9.25 35 11.68 -14.1sPetrbrsA PBR/A ... ... ... 13.50 6.96 6736 13.58 +38.1sPetrobras PBR ... ... ... 14.58 7.61 18773 14.62 +42.1 PtroqstE rs PQ ... ... ...dd 3.20 1.35 135 1.44 -23.8 Pfenex PFNX ... ... ...dd 7.43 2.07 190 3.97 +49.2 Pzer PFE 1.28 3.5 14 39.43 31.67 19122 36.12 -.3 Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 22.7 ... 7.99 5.03 53 5.56 -5.0 PhilaEn n PESC ... ... ... PhilipMor PM 4.28 4.0 22 123.55 96.66 5551 107.70 +1.9 PhilipsNV PHG .88e 2.3 ... 42.35 30.41 1219 38.57 +2.0 Phillips66 PSX 2.80 3.0 21 107.47 75.14 2401 93.06 -8.0 Phill66LP PSXP 2.71f 5.4 21 56.48 44.40 219 50.12 -4.3 PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... 75 8.14 2.43 273 5.27 -18.8 PhysRltTr DOC .92f 6.2 25 21.85 14.13 1379 14.94 -15.9 PiedmOfc PDM .84 4.7 8 22.74 17.45 1685 17.83 -9.1 Pier 1 PIR .28 9.2 9 7.45 2.87 2778 3.06 -26.1 PimUS Eq n MFUS ... ... ... 29.49 25.01 10 28.01 +1.4 Pim IntEq n MFDX ... ... ... 28.41 25.32 3 26.42 -1.2 PimEmMkt MFEM ... ... ... 28.32 24.30 3 26.64 +1.8 PimcoCA PCQ .92 6.1 ...q 17.89 14.43 83 15.05 -12.9 PimcoCA2 PCK .65 7.8 ...q 10.42 8.05 107 8.25 -18.8 PimcCA3 PZC .72 7.3 ...q 12.97 9.72 19 9.82 -5.9 PimcoCp&I PCN 1.35 7.9 ...q 17.95 15.06 71 17.03 -1.0 PimCpOp PTY 1.56a 9.4 ...q 17.22 14.88 322 16.63 +1.0 PimDyCrd PCI 1.97 8.7 ...q 23.45 20.41 552 22.58 +.6 PimDyInco PDI 2.65a 8.7 ...q 31.20 27.88 167 30.43 +1.3 PimcIncStr PFL 1.08 9.5 ...q 12.44 10.73 56 11.39 -2.5 PimIncStr2 PFN .96 9.3 ...q 10.89 9.65 227 10.33 -1.0 PimStPls PGP 2.20 15.7 ...q 19.85 12.37 50 13.97 -9.2 PimcoHiI PHK 1.24 16.4 ...q 8.96 7.19 442 7.55 +1.2 PimIncOpp PKO 2.28a 9.0 ...q 27.27 23.91 43 25.45 -1.8 PimcoMuni PMF .98 7.8 ...q 14.23 12.41 32 12.58 -3.2 PimcoMu2 PML .78 6.3 ...q 13.56 11.80 139 12.40 -5.9 PimcMu3 PMX .75 6.9 ...q 12.28 10.76 62 10.96 -5.4 PimcoNY PNF .68 5.8 ...q 13.63 11.51 73 11.72 -8.3 PimcoNY2 PNI .80 7.3 ...q 12.51 10.64 36 10.90 -9.2 PimcNY3 PYN .63 7.0 ...q 10.27 8.75 22 8.97 -9.6 PimcoStrIn RCS .96 10.5 ...q 10.65 8.62 247 9.12 -.7 PinnaclFds PF 1.30 2.3 11 66.67 52.81 1385 56.92 -4.3 PinWst PNW 2.78f 3.6 18 92.42 73.81 556 78.05 -8.4 PionDvrsHi HNW 1.38 9.1 ...q 16.88 15.01 29 15.14 -3.9 PionEnSvc PES ... ... ...dd 4.68 1.60 536 3.00 -1.6 PionFltRt PHD .72 6.3 ...q 12.45 11.27 32 11.50 +.3 PionHiIn PHT 1.14 12.0 ...q 10.12 9.34 110 9.49 -2.3 PioMuAdv MAV .84 7.8 ...q 11.88 10.57 31 10.73 -5.6 PioMunHi MHI .84 7.4 ...q 12.35 11.21 37 11.35 -4.2 PioNtrl PXD .32f .2 ...cc 192.93 125.46 1322 171.69 -.7 PiperJaf PJC 1.50f 1.7 15 99.80 52.75 106 87.00 +.9 PitnyBw PBI .75 5.8 8 16.25 9.50 2576 12.83 +14.8 PitnyBw 43 PBIpB 1.67 6.7 ... 26.96 21.46 55 25.03 +2.6 PlainsAAP PAA 2.20 9.9 29 31.93 18.38 1664 22.13 +7.2 PlainsGP rs PAGP 1.70 ... 22 32.24 18.98 776 21.68 -1.2sPlanetFit n PLNT ... ... 91 38.32 18.32 1170 38.18 +10.3 Plantron PLT .60 1.1 18 60.49 41.28 140 55.76 +10.7 PlatfmSpc PAH ... ... 15 14.82 9.11 4228 11.18 +12.7 PlatGpM rs PLG ... ... 1 1.74 .28 224 .34 +12.5 PlayAGS n AGS ... ... ... 21.74 16.66 82 20.92 +13.1 PlyGem PGEM ... ... 17 22.20 14.55 633 21.60 +16.8 PlymInd n PLYM 1.50 8.8 ... 19.00 16.21 2 17.09 -7.5 PlymInd pfA PLYMpA 1.88 7.5 ... 26.07 24.14 25.05 -.4 PolarStarR PSRT ... ... ... Polaris PII 2.40f 2.1 33 137.66 77.91 794 115.86 -6.6 PolyMet g PLM ... ... ...dd 1.36 .57 731 1.16 +34.9 PolyOne POL .70f 1.6 20 47.48 32.43 362 42.56 -2.2 PortGE POR 1.36 3.4 19 50.11 39.40 441 40.29 -11.6 PostHldg POST ... ... ...cc 89.04 71.06 721 78.94 -.4 PowrREIT PW ... ... ...dd 8.69 6.00 6.04 -1.9 PwREIT pfA PWpA ... ... ... 26.55 25.02 25.81 +.8 PS AlphaQ PQY ... ... ...q PSActUSRE PSR 2.33e 2.0 ...q 83.71 72.60 1 74.70 -9.0 PS SPXDn PHDG .41e 1.2 ... 34.48 24.83 7 29.63 +8.6 PS GrMult PSMG ... ... ... 14.48 12.63 13.64 -1.3 PS BalMul PSMB ... ... ... 13.94 12.78 7 13.43 -.3 PS ModCon PSMM ... ... ... 14.45 12.69 1 13.07 -.4 PS Consrv PSMC ... ... ... 12.98 12.65 1 12.77 -.7 PSCrudeDS DTO ... ... ...q 173.13 72.70 1 78.39 -11.7 PwSBMetS BOS ... ... ...q 20.70 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 2 5.40 +6.0 PSCrudeSh SZO ... ... ...q 100.57 68.58 68.58 -10.5 PwshDB DBC ... ... ...q 17.29 13.69 2535 16.73 +.7 PwShCurH DBV ... ... ...q 25.50 21.17 1 23.36 -1.5 PS Engy DBE ... ... ...q 15.50 10.78 411 14.53 PS PrcMet DBP ... ... ...q 40.26 35.71 3 38.57 +.2 PS Silver DBS ... ... ...q 28.85 23.50 1 25.15 -3.4 PS Agri DBA ... ... ...q 20.38 18.18 1413 19.63 +4.6 PS Oil DBO ... ... ...q 11.21 7.40 385 10.66 +5.0 PS Gold DGL ... ... ...q 43.28 38.43 141 41.87 +1.2 PS BasMet DBB ... ... ...q 19.78 15.29 104 18.79 -3.2 PS USDBull UUP ... ... ...q 26.28 23.09 1274 23.51 -2.2 PS USDBear UDN ... ... ...q 23.27 20.53 40 22.88 +2.2 PShPuLgGr PXLG .42e .8 ...q 50.07 36.66 10 48.60 +7.0 PShPuLVal PXLV .76e 2.0 ...q 40.74 34.50 10 38.73 PSAerDef PPA .50e .9 ...q 58.97 42.71 97 57.34 +6.4 PwShBio PBE .57e 1.1 ...q 53.82 40.77 8 51.97 +10.2 PS BldCns PKB .07e .2 ...q 36.44 28.01 75 30.88 -11.0 PwSClnEn PBW .07e .3 ...q 26.35 3.80 44 24.36 -3.9 PS EnEx PXE .50e 2.4 ...q 24.52 17.35 4 20.56 -10.2 PwSFoodBv PBJ .41e 1.3 ...q 34.97 30.89 2 32.50 -4.0 PwSLgCG PWB .21e .5 ...q 45.22 33.89 16 43.60 +5.1 PwSLgCV PWV .69e 1.8 ...q 40.51 34.46 146 37.80 -2.6 PwShLeis PEJ .15e .3 ...q 46.77 39.50 2 44.59 +.9 PowShMkt PWC .97e 1.0 ...q 103.21 80.92 3 97.10 +1.9 PwShMda PBS .27e .9 ...q 31.30 26.19 5 31.05 +10.5 PwSMidGr PXMG .19e .4 ...q 46.41 33.31 12 45.76 +7.8 PwSMidVal PXMV .64e 2.1 ...q 32.07 28.87 3 30.54 -2.4 PwShNetw PXQ ... ... ...q 50.29 42.34 30 50.25 +8.6 PS OilSv PXJ .28e 3.2 ...q 11.87 7.99 28 8.86 -7.1 PwSPharm PJP 3.84e 4.2 ...q 71.42 57.88 18 64.29 +.2 PS Retail PMR .34e .9 ...q 40.82 32.00 0 36.76 -1.2 PwSSmGr PXSG .08e .2 ...q 33.89 26.50 1 33.16 +3.2 PwSSmVal PXSV .60e 2.0 ...q 32.10 27.39 10 29.38 -4.6 PwSSemi PSI .04e .1 ...q 55.73 39.70 46 53.99 +7.0sPwShSoft PSJ .10e .1 ...q 71.09 49.97 14 71.45 +12.5 PSS&PQlty SPHQ .38e 1.2 ...q 32.41 27.04 74 30.75 +1.0 PwSZMicro PZI .15e .8 ...q 19.90 17.23 1 18.81 -2.7 PSWHPrgE PUW .17e .7 ...q 28.11 24.08 3 25.85 -4.4 PSPrivEq PSP .66e 5.2 ...q 13.52 11.57 79 12.59 +1.1 PSFinPf PGF 1.11 6.0 ...q 19.17 18.01 204 18.63 -1.3 PSCleantch PZD .44e 1.0 ...q 45.28 34.55 6 42.95 +1.6 PSR2KEqW EQWS .41e 1.0 ...q 45.14 37.74 21 42.47 -2.2 PSRslMdC EQWM .49e 1.0 ...q 50.09 42.61 47.01 -1.5 PSRussl200 EQWL .80e 1.5 ...q 56.31 45.50 3 52.99 PS US1K PRF 1.91e 1.7 ...q 120.82 100.44 107 113.21 -.3 PS EmgInf PXR .50e 1.3 ...q 41.00 33.50 2 37.95 +2.3 PS US Ag n PBND ... ... ... 25.01 24.33 24.37 -2.6 PS Dv exNA PBDM ... ... ... 27.90 25.25 2 25.82 -.8 PS USA SC n PBSM ... ... ... 27.66 25.62 1 26.88 +1.1 PS USA Pt n PBUS ... ... ... 28.95 25.70 27.59 +3.3 PS SP500 n SPMV ... ... ... 28.51 25.24 27.08 -1.6 PS Rs1000 n USEQ ... ... ... 29.01 24.69 12 27.44 -.6 PS SP SC n XSHQ ... ... ... 28.90 24.10 1 26.27 -2.7 PS SP Val n SPVM ... ... ... 30.41 24.80 28.13 -2.7 PS SP IntD IDHD ... ... ... 30.80 26.46 1 28.94 PS SC High XSHD ... ... ... 26.03 23.25 3 23.75 -5.6 PS TrCol n CLTL ... ... ... 106.03 105.27 1 105.57 +.3 PS LowVRot DWLV ... ... ... 33.00 26.37 45 31.55 +1.3 PSBldABd BAB 1.31 4.4 ...q 30.98 29.00 74 29.50 -3.9 PS LowVol XRLV .46 1.3 ...q 36.20 29.15 73 34.22 +.8 PSR1KEqW EQAL .39e 1.3 ...q 32.78 27.54 56 31.03 -.5 PS VarPfd VRP 1.20 4.8 ...q 26.49 24.94 5022 25.23 -1.7 PS SCLowV XSLV .73e 1.6 ...q 48.33 41.54 76 44.43 -3.9 PS MCLwV XMLV .64e 1.4 ...q 46.85 41.65 138 44.38 -2.2 PS SPX HiD SPHD 1.30 3.2 ... 43.25 38.66 435 39.94 -5.9 PS EMLwV EELV .60e 2.3 ...q 27.59 22.45 29 26.16 +3.3 PS EMkMom EEMO ... ... ... 22.52 16.27 82 20.48 -.2 PSS&PMom SPMO ... ... ...q 37.51 27.91 5 36.74 +6.8 PS IntLwV IDLV 1.11e 3.4 ...q 35.35 29.97 93 33.10 -1.7 PSS&PVal SPVU ... ... ...q 37.53 27.57 2 35.06 +.8 PSSPIntDv IDMO .59e 2.1 ...q 30.54 23.66 1 27.90 -.9 PSShTHYB PGHY 1.08 4.5 ...q 24.63 23.19 37 23.78 -.3 PS YuanDS DSUM .77 3.2 ...q 24.70 21.65 124 24.24 +4.8tPS FdIGBd PFIG .67 2.7 ...q 26.70 24.90 31 24.92 -2.5 PS SrLoan BKLN 1.01 4.8 ...q 23.33 22.96 4108 23.15 +.5 PS SP LwV SPLV .85 1.8 ...q 49.36 43.19 1736 46.86 -1.8 PS SP HiB SPHB .49e 1.1 ...q 46.04 35.68 59 43.82 +3.1 PS IntlBd PICB .57 2.1 ...q 28.77 24.31 13 27.63 +.1 PS CEFInc PCEF 1.91 8.3 ...q 24.24 22.35 98 23.04 -3.6 PSVrdoTF PVI ... ... ...q 26.18 24.83 5 24.90 PShCalMu PWZ .80 3.1 ... 26.50 25.08 62 25.65 -2.8 PShNYMu PZT .86 3.6 ... 24.80 23.70 1 23.98 -2.7 PShNatMu PZA .87 3.5 ... 25.90 24.72 135 25.07 -2.9 PSHYCpBd PHB .84 4.5 ...q 19.14 18.34 716 18.58 -2.0 PwShPfd PGX .86 5.9 ...q 15.20 14.10 1321 14.60 -1.7 PShEMSov PCY 1.50 5.3 ... 30.23 28.04 2340 28.18 -4.6 PShGClnEn PBD .17e 1.3 ...q 13.78 10.90 3 12.99 -1.1 PSEmgMkt PXH .49e 2.1 ...q 25.32 19.20 705 23.66 +6.0 PSDvMxUSs PDN .53e 1.6 ...q 36.59 28.54 16 34.05 -1.0 PSDvxUS PXF 1.11e 2.5 ...q 48.75 39.14 104 44.72 -1.5 PShIntlDev IDHQ .33e 1.4 ...q 25.51 20.28 2 23.51 -2.7 PSAsxJ PAF 1.91e 3.3 ...q 62.67 52.28 0 57.72 -2.1 PSIndia PIN .12e .5 ...q 27.95 22.19 66 25.71 -2.6 PSS&PBW PBP 1.07e 3.4 ...q 23.00 19.67 184 21.33 -.6 Praxair PX 3.30f 2.2 35 166.95 115.67 1853 152.74 -1.3 PrecDrill PDS .28 ... ...dd 5.09 2.26 2067 3.22 +6.6 PfdAptCm APTS 1.00 7.2 ...dd 22.71 12.42 548 13.85 -31.6 Prestige rs PBH ... ... 3 298.15 32.46 653 35.77 -19.5 Pretium g PVG ... ... ... 12.44 6.17 1160 6.71 -41.2 Primerica PRI 1.00f 1.0 13 108.05 70.00 244 96.20 -5.3tPrinEdgAIn YLD .75e ... ...q 42.10 40.14 1 40.14 -2.8 PrinActGl GDVD ... ... ... 29.52 24.97 27.52 -1.7 Prin Cont n PVAL ... ... ... 26.97 25.45 25.79 +1.2 Prn MegC n USMC ... ... ... 28.10 24.79 2 26.37 +.4 PrinSpec n PREF ... ... ... 101.70 97.97 98.32 -2.0 PrincREstI PGZ 1.32m 7.9 ...q 19.52 16.21 25 16.67 -3.0 PrinEq n PEM ... ... ... ProAssur PRA 1.24a 2.6 27 63.45 46.90 159 48.55 -15.0 ProLogis PLD 1.92f 3.1 26 67.53 48.80 1705 61.09 -5.3 ProPetr n PUMP ... ... ... 22.88 10.84 923 16.88 -16.3 ProShtDow DOG ... ... ...q 18.35 13.89 1615 14.73 -1.4 ProShtMC MYY ... ... ...q 12.91 10.71 26 11.21 PrUltDow s DDM .79e .6 ...q 152.41 88.90 473 132.75 +.4 ProUltMC MVV .11e .1 ...q 136.15 95.63 190 121.71 -1.0 PrUltQQQ s QLD ... ... ...q 88.01 51.26 2323 84.00 +14.6 ProUltSP s SSO .40e .4 ...q 125.72 81.92 3335 112.41 +2.7 PrUShCnG SZK ... ... ...q 16.47 12.80 62 14.70 +8.0 ProShtHY SJB ... ... ...q 24.59 22.91 40 23.34 +1.0 ProUShBM SMN ... ... ...q 19.44 11.73 9 13.19 -.1 Pro20 yrT UBT 1.13e 1.6 ...q 86.90 70.19 18 72.41 -13.4 Pro7-10yrT UST .42e .8 ...q 60.83 53.04 199 53.69 -6.5 ProSShOG DDG ... ... ...q 27.58 21.35 1 24.45 +6.4 ProSShFn SEF ... ... ...q 13.95 10.90 3 11.36 -1.8 ProLCCre s CSM .67e 1.0 ...q 71.46 57.15 53 68.23 +2.2 ProUltTl s LTL ... ... ...q 59.70 36.83 0 38.30 -11.3 ProHdgRep HDG ... ... ...q 46.26 43.29 1 45.23 -.2 ProUltEM EET ... ... ...q 114.48 61.76 16 96.63 +2.8 ProRaLS RALS .62e 1.7 ...q 39.25 36.60 1 36.70 -2.4 ProUSL7-10T PST ... ... ...q 23.38 20.50 50 23.06 +7.0 ProShtEafe EFZ ... ... ...q 30.26 23.78 66 25.57 +.3 ProShtEM EUM ... ... ...q 22.73 16.23 799 17.39 -3.1 ProUltEafe EFO ... ... ...q 150.78 96.81 8 128.19 -3.4 ProUEurop UPV ... ... ...q 66.95 40.86 1 55.70 -5.0 ProShtBM SBM ... ... ...q 21.23 16.90 0 17.87 +1.1 ProUltSEM EEV ... ... ...q 13.57 6.82 51 7.76 -7.3 ProUltRE s URE ... ... ...q 68.58 50.79 40 54.25 -17.8 ProUltFin s UYG .51e .4 ...q 143.58 92.02 61 130.05 +1.7 ProShtRE REK ... ... ...q 17.94 15.62 6 17.33 +9.5 ProShtChi50 YXI ... ... ...q 24.70 16.42 10 18.52 -3.7 ProUltSem s USD ... ... ...q 148.22 70.60 14 142.42 +16.3 ProUltUt s UPW ... ... ...q 54.09 37.86 1 41.12 -12.6 PrUltTech s ROM ... ... ...q 104.82 58.60 64 101.56 +15.7 ProUltJpn EZJ ... ... ...q 151.38 93.11 1 129.18 -.9 ProUltO&G DIG .46e 1.3 ...q 46.10 28.35 152 34.30 -13.4 ProUltInd s UXI ... ... ...q 83.64 50.60 2 72.81 -.3 PrUltHCr s RXL .63e .7 ...q 107.49 68.71 4 90.22 +2.2 ProUCnsSv s UCC ... ... ...q 99.90 62.02 1 87.82 +7.8 PrUCnsGd s UGE ... ... ...q 52.04 41.90 0 44.91 -8.4 ProUBasM UYM .15e .2 ...q 82.75 52.33 4 71.88 -2.9 PrUlPR2K s URTY ... ... ...q 95.99 55.36 91 82.40 +.1 PUltM400 s UMDD .03e ... ...q 134.39 79.82 4 112.48 -3.7 ProUltSC s SAA ... ... ...q 108.67 75.54 98.09 -2.6 ProUPD30 s UDOW ... ... ...q 116.82 52.15 1597 93.63 -.7 ProUlR2K s UWM ... ... ...q 78.13 53.58 153 71.02 +.5 ProSht20Tr TBF ... ... ...q 24.35 21.58 411 23.45 +7.2 PUltSP500 s UPRO .21e .1 ...q 172.45 91.15 2561 144.26 +2.9 ProUChin50 XPP ... ... ...q 113.86 54.04 5 86.11 +2.6 PrUSSilv s ZSL ... ... ...q 40.09 27.67 21 33.32 +6.1 PUVixST rs UVXY ... ... ...q 87.00 8.52 32439 16.54 +62.0 ProVixST rs VIXY ... ... ...q 61.26 21.24 2721 35.87 +54.9 PS ShCrd n OILD ... ... ... 34.74 7.89 1610 8.94 -16.6 PS Crde n OILU ... ... ... 49.78 14.90 97 41.67 +11.9 PrUCrude rs UCO ... ... ...q 28.52 12.36 2300 25.49 +8.7 PrUltYen rs YCL ... ... ...q 65.10 56.16 4 64.26 +11.9 PrSUltNG rs BOIL ... ... ...q 13.42 5.04 582 5.54 -14.8 PVixMTFut VIXM ... ... ...q 34.72 19.88 30 24.98 +18.1 PrUltSilv AGQ ... ... ...q 42.81 28.47 83 31.50 -6.9 PrUltShN s KOLD ... ... ...q 52.12 25.64 9 43.06 +8.6 ProUShGld GLL ... ... ...q 82.75 63.12 10 67.55 -2.3 PrSUShAus CROC ... ... ...q 52.60 42.20 3 46.24 +1.1 PrUltShYen YCS ... ... ...q 77.12 65.55 9 66.67 -11.1 ProSUltGold UGL ... ... ...q 44.38 35.47 15 41.24 +1.4 ProShtVx s SVXY ... ... ...q 139.47 9.53 13819 12.41 -90.3 PrUShCrd s SCO ... ... ...q 52.16 20.02 1158 21.90 -10.8 ProShtEuro EUFX ... ... ...q 45.01 38.37 1 39.13 -2.2 ProUltEuro ULE ... ... ...q 18.97 14.00 8 18.31 +4.9 ProUShEuro EUO ... ... ...q 26.84 19.46 103 20.14 -5.0 ProctGam PG 2.76 3.4 22 94.67 77.90 8070 80.29 -12.6 ProgsvCp PGR .69e 1.2 26 59.36 38.61 3179 58.79 +4.4 ProsHldg PRO ... ... ...dd 33.20 21.36 223 32.86 +24.2 ProShtQQQ PSQ ... ... ...q 43.17 32.29 1130 32.85 -7.7 ProShSP rs SH ... ... ...q 35.11 28.14 4913 29.53 -2.2 PrUShSP rs SDS ... ... ...q 55.76 35.66 8000 38.98 -5.0 PrUShDow DXD ... ... ...q 13.18 7.52 3282 8.38 -3.6 PUShtMdC MZZ ... ... ...q 24.95 16.91 1 18.60 -.8 PUShtQQQ QID ... ... ...q 19.93 10.94 4918 11.31 -15.5 PrShRs2K rs SRTY ... ... ...q 53.43 27.58 527 30.76 -4.9 PrUShD3 rs SDOW ... ... ...q 36.56 15.67 5695 18.25 -6.4 PUltShtF rs FINZ ... ... ...q 16.27 6.47 2 7.10 -12.4 PrSUlhGM rs GDXS ... ... ...q 19.19 12.07 21 15.64 +11.8 ProUShL20 TBT ... ... ...q 42.14 32.99 2414 38.70 +14.6 PrShR2K rs RWM ... ... ...q 49.46 40.13 446 41.79 -1.1 PrUShHC rs RXD ... ... ...q 39.81 24.68 0 28.68 -4.7 PrUShCnS rs SCC ... ... ...q 32.29 20.44 23.09 -4.6 PrUShRE rs SRS ... ... ...q 37.33 28.35 63 34.67 +18.6 PUShtR2K TWM ... ... ...q 24.13 15.71 1648 16.96 -2.9 PrUShtSC SDD ... ... ...q 22.04 14.22 1 15.30 -2.0 PUShChi50 FXP ... ... ...q 28.68 12.37 43 15.57 -8.9 PS DecRt n EMTY ... ... ... 38.59 31.27 4 34.18 +2.0 PUShtIndl SIJ ... ... ...q 25.36 14.55 1 16.44 -2.4 PS OnlSt n CLIX ... ... ... 48.50 37.63 38 46.85 +19.2 PrShtSmC SBB ... ... ...q 40.10 32.80 1 34.15 -.4 PUPShtMC SMDD ... ... ...q 15.95 8.80 5 10.02 -.1 PrSh K1 n OILK ... ... ... 23.87 16.51 0 22.28 +2.9 PUShtEur EPV ... ... ...q 46.42 26.83 19 31.30 +1.0 PUShtSPX SPXU ... ... ...q 18.07 9.19 14955 10.41 -8.4 PrUOGEx rs UOP ... ... ...q 28.66 16.57 18.82 PUShtJpn EWV ... ... ...q 38.42 22.75 2 25.55 -3.4 ProSPDvA NOBL 1.00e 1.6 ...q 67.98 55.69 192 63.26 -1.2 PUltShEafe EFU ... ... ...q 32.27 19.90 16 22.83 +.2 PrUGMin rs GDXX ... ... ...q 50.96 33.56 3 35.80 -14.9 PrUltBra rs UBR ... ... ...q 107.88 48.32 46 98.65 +26.3 PrSht20yTr TTT ... ... ...q 31.13 25.95 70 29.77 +11.9 ProGblInf TOLZ 1.63e 4.0 ...q 44.51 39.30 2 40.40 -5.8 PUltShOG DUG ... ... ...q 53.46 31.48 41 41.05 +10.9 PS MngdF FUT ... ... ... 41.47 39.31 39.54 -1.8 PrGPrEq bt PEX 1.53e 4.3 ...q 43.79 34.68 1 35.95 +.3 ProEurDiv EUDV .15p ... ...q 44.13 36.00 1 40.72 -2.5 PHYIntH bt HYHG 3.16 4.7 ...q 70.99 65.87 37 67.18 -.1 ProSPxTch SPXT .23p ... ...q 55.03 46.41 0 52.17 -.2 ProSPxHC SPXV .24p ... ...q 59.27 48.77 0 56.30 +3.4 ProMerger MRGR .12e .3 ...q 36.45 35.06 35.67 -1.6 ProSPxFin SPXN .23p ... ...q 56.01 47.89 0 54.57 +.5 ProSPxEgy SPXE .22p ... ...q 59.30 44.29 1 56.48 PrUltPFn FINU .29e .3 ...q 134.30 59.70 18 112.54 +6.8 PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.8 ... 78.88 75.13 49 77.00 ProSht7-10y TBX ... ... ...q 29.70 27.55 4 29.25 +3.3 ProUShHm HDZ ... ... ...q 14.35 ProUHome HBU ... ... ...q 20.75 PrUSOGEx SOP ... ... ...q 17.88 11.62 16.08 PrUShBrz s BZQ ... ... ...q 16.63 6.41 260 6.79 -25.9 PrSPMCDv REGL .65e 1.2 ...q 56.00 49.97 63 53.26 -2.3 ProSR2KDv SMDV .47e ... ...q 58.30 51.18 35 53.46 -3.1 PSSTEm bt EMSH 4.88e 6.4 ... 79.67 75.64 1 75.69 -1.6 ProUltHY UJB 1.72e 2.7 ...q 68.07 60.08 63.32 -3.4 PrUShtUtl SDP ... ... ...q 31.15 22.19 6 27.98 +10.9 PrUltShtTc REW ... ... ...q 26.08 13.41 34 13.79 -16.2 PrUShtFn SKF ... ... ...q 30.27 18.61 10 19.98 -4.4 Pro CovBd n COBO ... ... ... PUShtSem SSG ... ... ...q 20.00 8.02 3 8.37 -19.4 ProMornAlt ALTS .38e 1.0 ...q 39.39 37.02 1 37.37 -1.7 Pro30BEI RINF .58e 2.0 ...q 29.66 26.66 2 28.84 +4.0 ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 49.44 12 60.59 +3.4 ProCdNASh WYDE ... ... ...q 34.11 32.10 1 33.24 +2.6 Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.2 ... 26.50 25.21 9 25.26 -2.5 ProspBcsh PB 1.44 1.9 20 78.26 55.84 421 77.25 +10.2 Protalix PLX ... ... ...dd 1.52 .48 609 .68 +3.5 ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 65 117.65 48.00 222 112.55 +9.3 Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .80 3.1 18 28.76 23.19 85 25.58 -5.2 ProvMtgC PMCA ... ... ... Prudentl PRU 3.60f 3.4 11 127.14 97.88 2186 106.22 -7.6 Prudentl18 PFK .65 2.6 ... 26.45 25.00 1 25.03 -.3 PrudFn 52 PJH 1.44 5.7 ... 26.45 24.90 35 25.28 +.1 PrudtlF 53 PRH 1.43 5.6 ... 26.41 24.80 72 25.30 PruSDHiY GHY 1.32 9.4 ...q 15.31 13.90 136 13.98 -3.0 PruUK pf PUKp 1.69 6.3 ... 27.07 25.79 39 26.68 +1.9 PruUK pfA PUKpA 1.63 6.1 ... 27.21 25.47 38 26.67 +2.2 Prud UK PUK 1.49e 3.0 ... 55.36 40.79 147 50.18 -1.2 PruShHiY ISD 1.32 9.2 ...q 15.73 14.22 123 14.30 -3.2 PSEG PEG 1.80f 3.7 17 53.28 41.67 4358 48.07 -6.7 PubStrg PSA 6.80 3.4 21 232.21 180.48 1147 197.35 -5.6 PubSt pfU PSApU 1.41 5.6 ... 25.57 24.31 12 25.39 +1.0 PubSt pfV PSApV 1.34 5.4 ... 25.67 23.63 16 25.02 -.8 PubSt pfW PSApW 1.30 5.4 ... 25.67 22.92 86 24.27 -2.9 PubSt pfX PSApX 1.30 5.3 ... 25.79 22.93 8 24.60 -1.6 PubSt pfY PSApY 1.59 5.9 ... 27.83 25.76 9 26.81 +.8 PubSt pfZ PSApZ 1.50 5.7 ... 27.56 25.38 26 26.33 -.5 PubSt pfG PSApG ... ... ... 25.63 22.49 33 24.25 -2.8 PubSt pfF PSApF 1.29 5.3 ... 25.69 22.99 35 24.32 -2.8 PubSt pfE PSApE 1.23 5.1 ... 25.48 21.48 86 24.02 -3.5 PubSt pfD PSApD 1.24 5.2 ... 25.41 21.67 31 24.10 -3.7 PubSt pfC PSApC ... ... ... 26.45 22.82 19 24.79 -2.7 PubSt pfB PSApB ... ... ... 26.69 23.89 17 25.80 +.4 PubSt pfA PSApA 1.47 5.6 ... 27.79 25.03 5 26.18 -1.3 PulteGrp PHM .36 1.2 17 35.21 21.41 6868 29.31 -11.8 PureStrg n PSTG ... ... ...dd 22.60 9.61 6908 20.93 +32.0 PutHiInSec PCF .37 4.2 ...q 9.31 8.46 61 8.89 -1.4 PMMI PMM .44 6.2 ...q 7.72 6.89 79 7.07 -4.6 PMIIT PIM .31 6.7 ...q 4.89 4.61 85 4.68 -1.9 PMOT PMO .71 6.1 ...q 12.85 11.57 35 11.64 -5.7 PPrIT PPT .31 6.0 ...q 5.68 5.05 302 5.18 -2.8 PzenaInv PZN .41e 3.8 29 13.15 8.25 38 10.91 +2.2 Q2 Hldgs QTWO ... ... ...dd 47.10 31.95 284 45.65 +23.9 QEP Res QEP .08 .8 27 13.67 7.02 9239 9.55 -.2 QIAGEN QGEN ... ... 34 36.34 27.74 622 33.46 +8.2 QTS RltTr QTS 1.64f 4.8 31 61.55 31.58 984 33.90 -37.4 QuadGrph QUAD 1.20 4.5 13 31.29 18.16 582 26.42 +16.9 QuakerCh KWR 1.42 .9 30 165.93 126.18 53 150.18 -.4 QuaCare QCP ... ... ... 19.99 12.25 2895 17.00 +23.1 QuanexBld NX .16 .9 23 24.60 16.50 395 17.45 -25.4 QuantaSvc PWR ... ... 23 40.11 30.23 1411 34.22 -12.5 QntmDSS rs QTM ... ... 47 9.20 3.42 231 3.79 -32.7 Qu Insp100 n BIBL ... ... ... 29.74 25.14 10 26.62 +2.0 QnForSm n FFSG ... ... ... 27.15 24.51 2 25.68 -.4 QnForTcG n FFTG ... ... ... 26.55 24.19 8 25.30 -1.1 Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 46 28.70 +4.9 InspCpBd n IBD ... ... ... 27.94 24.50 4 24.70 -2.1 QuaInsp n ISMD ... ... ... 27.86 23.78 3 26.60 +.6 QuaInsLg n BLES ... ... ... 30.44 25.20 14 28.42 FormInco n FFTI ... ... ... 27.57 24.20 45 24.26 -2.8 FrmHdGr n FFHG ... ... ... 29.49 24.03 5 28.02 +1.7 QuanReal n QXRR ... ... ... 26.19 23.44 6 24.19 -4.3 QuanDyn n XUSA ... ... ... 28.95 24.53 7 28.00 +.2 QuanMulT n QXTR ... ... ... 26.83 24.52 32 25.49 -2.0 QuanMulIn n QXMI ... ... ... 26.53 24.73 2 25.46 -.9 QuanGrw n QXGG ... ... ... 29.10 24.60 24 27.89 +.4 Qudian n QD ... ... ... 34.91 11.33 2625 14.85 +18.4 QstDiag DGX 1.80 1.7 22 112.97 90.10 472 102.89 +4.5 QuintEn n QES ... ... ... 9.97 8.54 140 9.65 +7.2 QuormHl n QHC ... ... ... 8.29 2.54 78 5.83 -6.6 QuotientTc QUOT ... ... ...dd 17.85 9.10 817 14.00 +19.1 Qwest 54 CTV 1.72 7.5 ... 26.40 20.64 17 23.00 -2.3 Qwest 9-51 CTW 1.88 7.4 ... 25.89 24.20 21 25.30 +.5 Qwest 4-52 CTX 1.75 7.4 ... 25.95 21.27 29 23.61 -.6 Qwest 7-52 CTU 1.75 7.4 ... 25.79 21.36 24 23.65 -.4 Qwest53 CTY 1.53 7.4 ... 25.57 18.66 29 20.63 -6.2 Qwest 25 CTZ 1.66 7.4 ... 25.96 20.17 16 22.46 -.8 Qwest 56 CTAA ... ... ... 27.77 21.51 33 23.56 -4.7 Qwest57 n CTDD ... ... ... 25.97 20.51 79 22.56 -1.4 Qwest56 n CTBB ... ... ... 25.60 19.86 67 21.65 -3.9R -RAIT pfA RASpA 1.94 29.4 ... 22.00 5.90 10 6.59 -45.8 RAIT pfB RASpB 2.09 30.0 ... 23.77 6.21 7 6.96 -44.7 RAIT pfC RASpC 2.22 32.2 ... 25.39 6.35 7 6.90 -47.9 RAIT Fin RAS .20m 104.2 ...dd 3.22 .17 2068 .19 -48.8 RAIT Fn 24 RFT 1.91 10.2 ... 24.67 15.99 12 18.66 -2.3 RAITFn 19 RFTA 1.78 8.2 ... 25.49 16.60 18 21.77 -3.2 RELX NV s RENX .45e 2.2 ... 23.30 17.66 55 20.49 -11.2 RELX plc s RELX .54e 2.6 ... 24.03 18.89 256 20.67 -12.8 RH RH ... ... 33 109.53 32.70 1516 76.15 -11.7 RLI Corp RLI .84 1.3 27 65.68 50.34 135 62.78 +3.5 RLJ LodgT RLJ 1.32 6.8 10 23.98 19.07 1303 19.28 -12.2 RLJ Lod pfA RLJpA .49 1.9 ... 28.85 25.30 51 25.96 -3.9 RPC RES .40f 2.0 26 27.07 16.63 1306 19.87 -22.2 RPM RPM 1.28 2.5 19 56.69 46.80 458 50.29 -4.1 RSP Perm RSPP ... ... ...cc 43.35 28.76 2927 41.68 +2.5 RYB Edu n RYB ... ... ... 31.80 15.50 320 19.44 +15.2 RadianGrp RDN .01 ... 12 23.49 15.58 727 20.80 +.9 RadiantLog RLGT ... ... ...cc 6.65 3.51 53 3.80 -17.4 RadLog pfA RLGTpA 2.44 9.6 ... 27.50 25.36 7 25.50 -1.5 RafaelHl n RFL ... ... ... RLauren RL 2.00 1.9 18 119.33 66.06 753 107.42 +3.6 RamcoG RPT .88 7.3 9 15.00 11.36 471 12.02 -18.4 RamcG pfD RPTpD 3.63 7.1 ... 58.62 48.92 50.73 -12.0 RangeRs RRC .08 .5 16 30.30 11.93 10946 15.11 -11.4 RngrEnS n RNGR ... ... ... 15.70 8.43 15 9.20 -.3 RJamesFn RJF .88f .9 19 99.10 71.35 578 93.61 +5.1 RayAdvM RYAM .28 1.4 38 21.45 11.88 1265 20.38 -.3 RayAdv pfA RYAMpA 2.00 1.4 ... 147.60 95.43 145.60 +1.1 Rayonier RYN 1.00 2.9 36 34.82 26.84 1206 34.25 +8.3 Raytheon RTN 3.19 1.5 31 222.82 148.65 1390 215.00 +14.9 RealityETF DIVY .46p ... ...q 28.89 25.25 24 26.97 +3.5 RltDvcDiv LEAD ... ... ...q 34.32 27.00 4 32.68 +2.3 RealDivc n DFND ... ... ...q 28.60 23.96 4 27.68 +1.5 RealDivG n GARD ... ... ...q 26.84 21.28 0 25.27 +1.1 Realogy RLGY .27p 1.1 14 35.18 23.86 1993 25.30 -4.5 RltyInco O 2.53 5.0 28 62.31 47.25 1807 50.31 -11.8 ReavesUtl UTG 1.82 6.4 ...q 36.73 27.13 229 28.14 -9.0 ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 59 150.30 81.06 1154 149.83 +24.8 RedLionH RLH ... ... ...dd 11.70 6.15 153 9.45 -4.1 RedwdTr RWT 1.12 7.4 11 17.45 14.29 491 15.20 +2.6 Reeds REED ... ... ... 4.75 1.30 34 1.50 -3.2 RegalBel RBC 1.04 1.5 15 87.50 67.84 370 70.90 -7.4 RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1 RgcyCtrs REG 2.22f 3.8 21 70.64 54.87 1074 58.72 -15.1 RgcyC pfG REGpG 1.50 6.0 ... 26.05 25.04 25.20 RegHlthPr RHE ... ... 4 1.45 .16 147 .25 +45.9 RegHlt pfA RHEpA 2.72 36.5 ... 23.50 5.72 1 7.45 -6.9 RegnlMgt RM ... ... 13 35.34 18.31 89 31.13 +18.3 RegionsFn RF .36 1.8 20 20.10 13.00 6964 19.72 +14.1 Regions pfA RFpA 1.59 6.3 ... 26.25 25.11 25 25.33 Regns pfB RFpB 1.59 5.7 ... 29.82 26.40 35 27.77 -2.3 Regis Cp RGS ... ... ...cc 17.13 9.02 178 15.90 +3.5 ReinsGrp RGA 2.00f 1.3 14 165.12 121.93 252 155.35 -.4 ReinsGp42 RZA 1.55 5.5 ... 30.06 26.82 30 28.08 +2.0 ReinsG56 n RZB 1.44 5.4 ... 29.86 26.36 39 26.63 -4.9 RelStlAl RS 2.00f 2.1 20 95.97 68.46 356 93.16 +8.6 RELM RWC .08 2.2 18 5.50 3.40 3 3.65 +2.8 RemaxHld RMAX .72 1.3 64 67.50 43.85 103 56.70 +16.9 RenaisIPO IPO .02e .1 ...q 29.35 22.21 2 29.04 +2.9 RenIntIPO IPOS .24e 1.0 ...q 27.06 19.38 25.19 +3.3 RenaisRe RNR 1.32f 1.0 ...dd 152.00 116.50 602 135.75 +8.1 RenRe prE RNRpE 1.34 5.5 ... 25.98 23.45 33 24.49 -2.6 RenRe prC RNRpC 1.52 6.0 ... 26.05 25.00 6 25.34 -.7 ReneSola rs SOL ... ... ... 3.79 2.12 39 2.45 -7.9 RennFund RCG ... ... ...q 2.20 1.11 1.33 -11.6 Renren rs RENN ... ... ...dd 18.70 6.01 136 9.17 -11.7 RepubSvc RSG 1.38 2.0 31 69.40 60.26 2970 67.93 +.5 ResMed RMD 1.40 1.5 46 104.78 67.04 628 95.44 +12.7 ResolEn rs REN ... ... ... 45.70 23.64 455 34.13 +8.5 ResoluteF RFP ... ... ...dd 12.15 4.10 309 8.05 -27.1 ResCap pfA RSOpA 2.13 8.6 ... 25.58 23.65 24.57 ResCap pfB RSOpB 2.06 8.4 ... 25.37 22.65 24.60 -1.6 ResCap pfC RSOpC 2.16 8.5 ... 26.00 23.51 11 25.50 -.1 ResCap rs RSO .20 2.3 ...dd 11.38 8.01 96 8.82 -5.9 RestBrnds QSR .84f 1.5 21 68.89 53.54 1550 57.93 -5.8 RetailProp RPAI .66 5.4 12 14.81 10.94 1294 12.19 -9.3 RetractTc RVP ... ... ...dd 1.48 .54 398 .93 +36.8 RevGp n REVG .20 .7 ... 33.15 23.38 368 26.79 -17.6 Revlon REV ... ... ...dd 30.50 15.60 114 21.80 RexAmRes REX ... ... 20 107.87 72.71 59 86.01 +3.9 RexahnPh rs RNN ... ... ...dd 7.10 1.51 237 1.60 -20.8 RexfordIR REXR .58 2.1 47 31.71 21.34 564 27.67 -5.1 RexfdIn pfA REXRpA ... ... ... 26.41 22.53 1 24.20 -5.8 RexfInR pfB REXRpB 1.47 6.1 ... 24.85 22.33 9 24.00 -3.2 Rexnord RXN ... ... 22 31.44 21.85 856 28.37 +9.0 Rexnrd pfA RXNpA ... ... ... 66.24 52.44 51 61.98 +5.9 RiceMidstr RMP 1.13f 5.9 14 26.42 16.87 176 19.15 -10.8 RingCentrl RNG ... ... ...dd 65.75 25.93 889 64.80 +33.9 RingEngy REI ... ... ...dd 16.09 9.22 584 14.43 +3.8 RioTinto RIO 2.27e 4.3 ... 59.25 37.66 2915 52.25 -1.3 RitchieBr RBA .68 2.1 37 35.17 24.08 1124 32.28 +7.9 RiteAid RAD ... ... ... 5.15 1.38 36565 1.95 -1.0 RivrnOpp n RIV 1.68 8.1 ... 21.57 19.10 70 20.74 +3.6 Riv/Doubl n OPP ... ... ... 19.76 17.75 30 18.04 -1.8 RoadrnTrn RRTS ... ... 6 9.75 3.52 242 3.81 -50.6 RobtHalf RHI .96 1.6 22 60.59 42.92 1227 58.64 +5.6 RockwlAut ROK 3.34 1.8 27 210.72 148.31 815 181.11 -7.8 RockColl COL 1.32 1.0 21 139.63 95.62 1192 137.01 +1.0 RogCm gs RCI 1.57 ... 14 54.95 41.35 453 45.16 -11.3 Rogers ROG ... ... 36 184.00 80.35 211 130.59 -19.3 Rollins s ROL .56f 1.1 62 51.79 35.51 635 50.25 +8.0 Roper ROP 1.65f .6 31 290.42 203.50 418 272.53 +5.2 RosettaStn RST ... ... ...dd 14.21 7.52 128 13.72 +10.0 Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 3.3 21 17.33 9.02 3677 12.02 -23.2 RBCda pfT RYpT 1.69 ... ... 31.75 28.04 30.10 +.5 RoyalBk g RY 3.76f ... ... 87.10 66.66 832 77.72 -4.8 RBScotlnd RBS ... ... ... 8.74 5.66 954 7.41 -3.0 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 40 25.90 +1.8 RylCarb RCL 2.40 2.0 16 135.65 93.86 1886 121.36 +1.7 RoyDShllB RDS/B 3.76 5.8 98 74.60 53.10 3022 64.68 -5.3 RoyDShllA RDS/A 3.76 5.9 96 72.43 50.75 2606 63.59 -4.7 RoyceGVal RGT .10e ... ... 11.73 8.47 32 11.13 +2.9 RoyceMC RMT .63e 6.6 ...q 9.93 8.00 135 9.49 +.5 Royce RVT 1.20e 7.5 ...q 17.18 13.59 138 15.92 -1.5 RubiconPrj RUBI ... ... ...dd 8.76 1.48 427 1.71 -8.6 Rudolph RTEC ... ... 22 28.50 21.00 132 26.70 +11.7 Ryder R 2.08f 2.9 17 90.26 62.52 662 72.74 -13.6 RyersonH RYI ... ... 36 14.65 7.65 183 10.10 -2.9 RymanHP RHP 3.40f 4.9 15 77.99 57.78 208 69.79 +1.1S -S&P Glbl SPGI 2.00f 1.1 32 195.93 127.28 863 190.37 +12.4 SAP SE SAP 1.31e 1.3 ... 116.90 94.62 1019 104.60 -6.9 SCANA SCG 2.45 6.0 10 71.28 34.76 1436 40.73 +2.4 SCE TrV n SCEpK ... ... ... 29.56 24.70 35 25.75 -2.6 SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.6 ... 25.89 21.93 37 22.82 -5.6 SCE Tr pfH SCEpH 1.44 5.4 ... 29.43 25.05 21 26.52 -2.0 SCETr pfJ SCEpJ 1.34 5.3 ... 29.43 23.96 40 25.35 -1.7 SCE Tr pfL SCEpL 1.25 5.4 ... 25.77 21.75 65 23.01 -4.2 SJW SJW 1.12a 2.1 18 69.29 45.39 54 52.80 -17.3 SK Tlcm SKM ... ... ... 28.97 23.01 297 24.20 -13.3 SLGreen SLG 3.25f 3.3 41 110.08 89.46 1354 98.41 -2.5 SL Grn pfI SLGpI 1.63 6.4 ... 26.50 24.94 7 25.48 +1.6 SM Energy SM .10 .5 ...dd 28.20 12.29 4042 19.37 -12.3 Spd LgGl n GLDW ... ... ... 128.81 114.86 0 119.53 -1.1 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/Tuesday, March 6, 2018

PAGE 48

SpdrDJIA DIA 3.98e 1.6 ...q 265.93 203.64 4883 248.84 +.6 SpdrGold GLD ... ... ...q 129.52 114.02 5773 125.18 +1.2 SpdrStxx50 FEU 1.24e 3.5 ...q 38.51 31.35 159 34.94 -2.7 SpdrNoANR NANR ... ... ...q 37.79 30.22 28 33.68 -5.0 Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 79.11 51 90.30 +.6 SpdrEuro50 FEZ 1.18e 2.9 ...q 44.23 35.10 3780 40.44 -.7 Spd MsciCh XINA ... ... ... 26.62 20.26 0 24.17 +1.0 S&PEAsia GMF 1.81e 1.7 ...q 116.07 83.82 17 107.00 +2.3 Spdr UKS QGBR 1.33e 2.5 ...q 56.39 48.25 0 52.44 -2.6 Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 1.8 ...q 70.20 54.99 63.45 -3.1 SpdrJpnS QJPN .85e 1.1 ...q 83.54 68.31 1 79.31 +.8 SpdrCdaS QCAN 1.61e 2.8 ...q 62.76 53.00 1 57.35 -6.2 Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.8 ...q 69.46 49.76 10 64.44 +.7 S&PChina GXC 1.31e 1.2 ...q 123.91 80.89 103 111.59 +4.1 SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 67.09 1 75.13 -.4 SpdrEMQu QEMM 1.31e 2.0 ...q 69.92 54.37 2 65.69 +1.9 SpdrEafeSt QEFA 1.62e 2.5 ...q 68.94 56.46 6 64.60 -.7 SpdrGblDv WDIV 3.11e 3.8 ...q 74.14 63.95 3 68.88 -2.8 SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 68.32 4 79.15 +.4 SpdEMkt s SPEM ... ... ...q 42.47 31.31 226 39.76 +4.2 SpdrEMDv EDIV 1.68e 4.7 ...q 36.64 28.79 72 35.77 +8.9 SpdrGlbNR GNR .93e 1.9 ...q 52.79 40.56 48 48.71 -.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 3.4 ...q 49.41 43.96 453 45.57 -6.8 SpdrEMSmC EWX 1.00e 1.9 ...q 55.81 44.13 105 52.63 +1.2 SpdrIntDiv DWX 2.22e 5.5 ...q 42.92 37.11 84 40.40 -2.0 Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.0 ...q 42.01 33.33 118 38.92 -.2 SpdrSPGbl GII 1.63e 3.3 ...q 53.74 46.37 13 49.24 -4.9 SpdrIntRE RWX 1.25e 3.2 ...q 42.54 36.29 538 39.59 -2.2 SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 30.73 142 35.21 -.8 SpdrWldxUS SPDW .79e 2.5 ...q 33.84 27.05 355 31.40 -.9 SP Mid MDY 2.94e .9 ...q 363.70 303.85 1051 345.37 S&P500ETF SPY 4.13e 1.5 ...q 286.63 231.61 96718 272.19 +2.0 SpdrRRtn RLY .44e 1.7 ...q 27.62 23.57 209 26.05 -1.4 SpdrIncAll INKM 1.08e 3.3 ...q 34.66 30.49 2 32.89 -2.2 SpdrGblAll GAL 1.04e 2.6 ...q 40.37 34.05 9 38.44 +.4 SpdrSenLn SRLN 1.96 4.1 ...q 47.69 47.08 1708 47.26 +.2 SpdrUShBd ULST .16 .4 ...q 41.27 40.17 9 40.22 +.1 SpdrCreEq SYE 1.63e 1.3 ...q 80.09 65.40 2 75.16 +.8 SpdrDblTac TOTL 1.17e ... ...q 49.66 47.64 251 47.66 -2.0 SpdrValEq SYV 4.21e 1.5 ...q 70.61 55.58 0 66.20 SpdrGroEq SYG 1.85e .8 ...q 86.17 67.08 1 81.74 +2.9 SpdrBiot s XBI .44e .5 ...q 97.98 66.00 3415 93.38 +10.0 Spdr Div SDY 3.80e 2.0 ...q 98.29 86.39 543 92.50 -2.1 SpdrGbDow DGT 1.52e 1.8 ...q 91.75 73.19 1 85.66 +.2 SpdrHome XHB .15e .4 ...q 47.20 36.24 2433 40.70 -8.0 SpdrS&PBk KBE .53e 1.0 ...q 51.58 39.61 4036 50.49 +6.7 SpdrS&PCM KCE .91e 1.5 ...q 61.59 45.17 9 59.85 +3.3 SpdrS&PIn s KIE ... ... ...q 32.34 27.81 264 31.01 +1.0 Spd LgCap s SPLG ... ... ...q 33.54 27.20 544 31.93 +2.0 SpdrLCpG s SPYG ... ... ...q 35.85 27.91 387 34.69 +5.1 SpdrLCapV s SPYV ... ... ...q 32.54 27.55 230 30.31 -1.2 Spd MidC s SPMD ... ... ...q 35.09 29.46 288 33.42 +.2 SpdrMCpG MDYG 2.19e .8 ...q 166.10 135.75 33 158.03 +1.6 SpdrMCpV MDYV 3.45e 3.4 ...q 106.67 92.30 18 101.26 -1.5 SpdrNY Tch XNTK .41e .4 ...q 94.45 67.08 26 93.00 +11.0 SpdrSemi s XSD .16e .2 ...q 75.74 57.66 120 72.49 +3.8 SpdrSCapG SLYG 8.53e .9 ...q 240.63 205.24 13 231.75 +1.9 SpdrSCapV SLYV 7.98e 1.4 ...q 133.39 112.91 47 124.34 -1.1 SpdrRs3K s THRK ... ... ...q 35.46 28.86 416 33.76 +1.7 SpdrWilRE RWR 2.90e 3.4 ...q 95.73 81.59 164 84.56 -9.7 SpdrShTTr SPTS .27 .9 ...q 31.78 29.58 181 29.61 -.9sSpFcStIn n XITK ... ... ... 87.95 62.14 4 89.17 +14.2 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 1.8 ...q 108.76 89.64 0 101.38 -.6 SpdrScored CBND .99 3.2 ...q 32.94 31.34 3 31.37 -2.7 SpdrIntCBd IBND .14e .4 ...q 36.87 30.67 39 35.94 +1.7 SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 442 30.73 +.2 SpdrHYMu HYMB 2.55 4.6 ...q 57.97 54.01 50 55.15 -.9 SpdrWFPf PSK 2.59e 6.0 ...q 45.44 41.81 25 43.21 -1.9 SpdrBarITB BWZ .01e ... ...q 33.49 29.69 98 33.07 +3.0 SpdrBarcCv CWB 3.55e 4.3 ...q 53.73 47.14 2909 52.11 +3.0 SpdrLTBd s SPLB ... ... ...q 28.77 26.00 130 26.80 -6.3 SpdrITBd SPIB .92 2.7 ...q 34.72 33.45 270 33.49 -2.1 SpdrBarMBB MBG .83 3.3 ...q 26.55 25.34 396 25.46 -2.2 SpdrEMBd EBND ... ... ...q 30.91 27.44 201 30.07 +1.3 SpdrShTHiY SJNK 1.58 5.8 ...q 28.15 26.94 1940 27.39 -.6 SpdrLehHY JNK 2.30 6.4 ...q 37.46 35.35 10849 35.98 -2.0 SpdShTBd SPSB .40e 1.2 ...q 30.74 30.16 293 30.17 -.8 SP IntTip WIP .41e .2 ...q 60.27 53.22 67 58.57 +1.8 SPLIntTB s BWX ... ... ...q 29.48 25.90 3953 29.07 +2.3 SpdrTrans s XTN .25e .4 ...q 69.36 50.21 10 62.58 -3.9 SpdrTelcm XTL .68e 1.0 ...q 74.64 65.10 1 70.62 +3.4 SpdrHCSv s XHS .61e .1 ...q 68.43 55.79 2 64.18 +4.2 SpdrHCEq s XHE 3.22e .1 ...q 71.07 54.56 10 68.08 +5.7sSpdrSf&Sv s XSW .19e .2 ...q 76.69 57.41 3 77.17 +11.1 SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.55 9 25.77 -3.0 SpdrAerDf s XAR 1.70e 1.1 ...q 89.74 64.88 138 87.75 +5.0 SpdAgBd n SPAB ... ... ... 28.84 27.93 335 27.96 -2.7 SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.81 36 55.26 -1.8 SprBl 1-3b rs BIL ... ... ...q 91.52 91.37 849 91.45 +.1 SpdLgTr s SPTL ... ... ...q 37.32 33.62 1065 33.99 -7.1 SpdrLehIntTr ITE .74 1.3 ...q 60.70 58.37 43 58.55 -1.5 SpdrS&P RB KRE .74e 1.2 ...q 64.07 49.31 5901 63.31 +7.6 Spdr1500MT MMTM 1.61e 1.4 ...q 123.70 96.64 1 119.16 +3.8 SpdrRetl s XRT .49e 1.1 ...q 49.09 37.72 2879 45.53 +.8 SpdNuBMu s TFI ... ... ...q 49.42 47.21 624 47.77 -2.5 SpdrPhm s XPH 3.00e .8 ...q 47.11 39.78 53 42.64 -2.0 SpdrOGEx XOP .73e 2.1 ...q 40.20 28.96 12010 34.76 -6.5 SpNuBST rs SHM ... ... ...q 48.95 47.77 476 47.95 +.1 SpdrGendr SHE ... ... ... 75.63 64.41 3 71.84 +1.4 SpdrOGEq XES .49e 3.2 ...q 20.61 12.90 385 15.27 -10.9 SpdR1KLVF ONEV ... ... ... 76.79 68.18 3 72.31 -.4 SpdrMetM XME .24e .7 ...q 39.62 27.86 1322 36.92 +1.5 SpdrR1KMo ONEO ... ... ... 77.42 66.79 9 73.30 +.8 SpdrR1KYF ONEY ... ... ... 75.25 65.47 2 69.00 -1.5 SpdSPXHiD SPYD ... ... ...q 38.74 34.26 331 36.37 -2.9 SpdrFosFFr SPYX ... ... ...q 69.64 56.15 13 66.41 +2.5 SpdrR1KLV LGLV 5.40e 1.9 ...q 94.43 83.73 18 90.74 +.2 SpdrUsaSt QUS .54e ... ...q 82.07 67.52 25 77.91 +.9 Spd SP600 SLY 3.97e 1.1 ... 139.70 116.71 11 133.63 +.5 SpdrSPXBbk SPYB .41e ... ...q 67.80 51.33 9 63.83 +2.4 SpdrSCap n SPSM ... ... ... 31.73 28.11 119 30.26 -3.9 Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 19 19.11 -1.0 Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.4 ...q 100.14 84.63 12 88.60 -3.0 SPX Cp SPXC ... ... 13 33.93 21.97 224 30.55 -2.7 SPX Flow n FLOW ... ... 92 49.94 31.10 140 47.79 +.5 SRC Eng SRCI ... ... 13 10.44 6.19 2704 9.09 +6.6 STMicro STM .40 1.8 25 25.30 14.07 4892 22.68 +3.8 SABESP SBS .39e 3.4 ... 11.96 8.15 2470 11.57 +10.7 SabnR SBR 2.29m 5.4 20 50.00 33.50 18 42.40 -4.9tSachemC n SACH .42 12.7 ... 5.35 3.31 51 3.30 -16.2 SafeBulk SB .04 1.0 ... 3.93 1.60 371 3.87 +19.8 SafeBlk pfB SBpB 2.00 7.8 ... 27.42 25.00 25.50 +1.2 SafeBlk pfC SBpC 2.00 8.8 ... 24.26 17.20 3 22.86 -4.4 SafeB pfD SBpD 2.00 8.7 ... 24.20 16.89 4 22.95 -2.5 SafegdSci SFE ... ... ...dd 14.40 10.65 89 12.85 +14.7 SafeInco n SAFE ... ... ... 20.00 15.79 43 16.83 -4.4 SagaComm SGA 1.20 3.1 14 52.05 36.10 3 38.50 -4.8sSailptTch n SAIL ... ... ... 23.01 12.82 530 22.55 +55.5 StJoe JOE ... ... 56 19.90 16.45 313 18.60 +3.0sSalesforce CRM ... ... ...cc 122.47 80.50 10116 122.50 +19.8 SalMidMLP SMM 1.30 13.7 ...q 13.73 9.18 234 9.46 -14.2 SallyBty SBH ... ... 11 21.36 14.05 1955 17.43 -7.1 SJuanB SJT .73e 8.4 19 10.54 6.04 138 8.74 +6.1 SanchezEn SN ... ... ...dd 10.37 2.90 3551 3.27 -38.4 SanchzM rs SNMP 1.80 16.2 ...dd 15.75 9.35 30 11.10 SandRidge SD ... ... ... 21.90 13.94 371 15.24 -27.7 SandRMiss SDT .22e 27.9 1 1.69 .73 68 .80 -2.9 SandRMs2 SDR .23e 24.9 1 1.59 .74 125 .93 +9.8 SandRdgP PER .50e 24.5 4 3.30 1.95 140 2.05 SandstG g SAND ... ... ... 5.64 3.18 1037 4.71 -5.6 Sano SNY 1.58e 4.0 ... 50.65 38.14 682 39.90 -7.2 SantCUSA SC .23e ... 5 19.02 11.12 1326 16.69 -10.4 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 25.40 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 2 25.99 +1.2 SaratogaI SAR 2.00f 9.2 8 23.67 19.62 22 21.65 -3.2 SaratIn23 n SAB 1.69 6.6 ... 26.79 25.34 1 25.80 Sasol SSL 1.41e 4.1 ... 38.75 26.92 171 34.00 -.6 SaulCntr BFS 2.08f 4.2 16 65.43 48.11 25 50.10 -18.9 SaulCtr pfC BFSpC 1.72 6.8 ... 25.98 24.91 3 25.26 -.2 MastThera MSTX/O ... ... ...dd .15 .10 .13 Schlmbrg SLB 2.00 3.0 45 80.89 61.02 5265 66.16 -1.8 SchndrNt n SNDR .24 .9 ... 30.00 17.69 819 25.61 -10.3 SchwUSMkt SCHB .96e 1.5 ...q 69.07 55.87 715 65.75 +1.9 SchwUSLgC SCHX .98e 1.5 ...q 68.43 55.24 792 65.08 +2.0 SchwLCGr SCHG .63e .9 ...q 76.83 59.24 291 73.83 +4.4 SchwLCVal SCHV 1.14e 2.1 ...q 58.00 48.72 227 54.60 -.1 SchwMCap SCHM .59e 1.1 ...q 56.22 46.09 226 53.60 +.6 SchUSSmC SCHA .76e 1.1 ...q 73.45 60.73 305 70.14 +.6 SchwEMkt SCHE .49e 1.7 ...q 31.08 23.42 1955 28.97 +3.7 Sch 1000 n SCHK ... ... ... 28.14 24.88 129 26.77 +1.9 SchEMLgC FNDE .39e 1.3 ...q 33.13 25.60 205 31.09 +4.8 SchIntSmCo FNDC .55e 1.5 ...q 38.22 29.96 157 35.65 -.9 SchIntLgCo FNDF .61e 2.0 ...q 32.54 26.08 425 29.93 -1.5 SchUSSmCo FNDA .36e 1.0 ...q 39.68 33.34 179 37.42 -1.3 SchUSLgCo FNDX .54e 1.4 ...q 39.96 33.05 435 37.40 -.2 SchUSBrd FNDB .61e 1.6 ...q 39.71 32.78 18 37.14 -.4 SchwUSDiv SCHD 1.13e 2.2 ...q 54.60 44.07 963 50.54 -1.2 SchwIntEq SCHF .71e 2.1 ...q 36.35 29.16 2037 33.65 -1.2 SchwAggBd SCHZ 1.09 2.2 ...q 52.82 50.62 316 50.69 -2.6 SchwREIT SCHH .89e 2.4 ...q 42.54 36.27 488 37.59 -9.7 SchIntUSTr SCHR .86 1.6 ...q 54.67 52.07 225 52.26 -2.0 SchSTUSTr SCHO .35 .7 ...q 50.57 49.73 1001 49.77 -.5 SchUSTips SCHP ... ... ...q 56.10 54.06 273 54.43 -1.8 SchwIntSC SCHC .59e 1.6 ...q 39.15 30.41 152 36.41 -.6 Schwab SCHW .40f .7 33 56.25 37.16 5762 53.61 +4.4 Schwb pfC SCHWpC 1.50 5.8 ... 27.94 25.40 119 26.07 -3.0 Schwb pfD SCHWpD ... ... ... 27.90 25.32 61 26.23 -2.9 SchwitMau SWM 1.72 4.4 14 48.06 36.26 90 38.84 -14.4 SciApplic SAIC 1.24 1.6 21 88.82 60.21 311 75.49 -1.4 ScorpioB19 SLTB 1.88 7.5 ... 25.80 23.70 2 25.02 -1.7 ScorpBlk rs SALT .02 ... ... 10.14 5.70 397 7.85 +6.1 ScorpioTk STNG .04 1.7 ... 4.79 2.19 3363 2.38 -22.0 ScorpioT 20 SBNA 1.69 7.0 ... 25.03 23.40 0 24.10 -3.1 ScorpT19 n SBBC ... ... ... 26.51 24.62 5 25.10 -1.3 Scotts SMG 2.12 2.3 22 110.12 81.48 466 91.35 -14.6 ScrippsEW SSP .05p ... 44 23.75 12.95 397 13.65 -12.7 Sea Ltd n SE ... ... ... 15.73 10.56 435 10.78 -19.1 SbdCp SEB 6.00 .2 14 4690.00 3247.00 1 3990.00 -9.5 SeabGld g SA ... ... ... 13.70 9.50 200 10.90 -3.5 SeacorHld CKH ... ... ...dd 51.59 31.90 151 45.14 -2.3 SeacrMar SMHI ... ... ...dd 22.81 11.66 114 17.72 +51.5 SeadrillLtd SDRL ... ... 1 1.68 .15 1179 .26 +12.6 Seadrill SDLP .40 12.3 ... 4.20 2.61 252 3.26 -10.9 SealAir SEE .64 1.5 22 49.94 40.76 4574 43.94 -10.9 Seaspan SSW .50 8.2 9 7.91 5.02 1401 6.09 -9.8 Seaspn pfE SSWpE 2.06 8.6 ... 25.50 19.75 5 24.03 -3.2 Seaspan 19 SSWN 1.59 6.3 ... 26.01 24.78 13 25.30 -1.0 Seaspn pfD SSWpD 1.99 8.4 ... 25.20 19.47 8 23.60 -4.2 Seaspn pfH SSWpH ... ... ... 24.96 19.16 39 23.15 -2.1 Seaspn pfG SSWpG ... ... ... 25.20 21.98 19 23.66 -2.6 Seaspan n SSWA ... ... ... 24.58 23.40 39 23.52 -3.3 SeaWorld SEAS ... ... ...dd 19.24 10.42 2428 14.45 +6.5 SelEngS n WTTR ... ... ... 21.96 11.22 338 14.81 -18.8 SelMedHld SEM ... ... 13 19.78 12.00 458 18.00 +2.0 SelctIns 43 SGZA 1.47 5.8 ... 25.83 24.71 19 25.44 +1.0 SemGroup SEMG 1.89f 8.4 ...dd 36.65 21.35 1318 22.45 -25.7 SemiMfg SMI ... ... 20 9.14 4.49 174 6.76 -21.0 SempraEn SRE 3.58f 3.2 20 122.98 100.63 1955 110.69 +3.5sSempra pfA SREpA ... ... ... 102.36 96.15 45 102.37 +3.2 SendGrid n SEND ... ... ...cc 28.37 17.50 305 27.23 +13.6 SensataT ST ... ... 21 57.40 38.71 955 51.95 +1.6 Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.8 22 84.98 65.60 287 72.17 -1.3 SequansC SQNS ... ... ...dd 4.75 1.44 296 1.72 -9.9tSeritage n SRG 1.00 2.8 ... 50.00 35.82 833 36.00 -11.0 Seritge pfA SRGpA 1.75 8.1 ... 24.52 20.91 41 21.60 -11.3 ServiceCp SCI .68f 1.8 25 40.28 30.02 1094 38.21 +2.4 ServiceMst SERV ... ... 29 55.36 36.34 937 49.98 -2.5sServcNow NOW ... ... ...dd 167.10 83.42 2047 168.30 +29.1 Servotr SVT .30e 3.2 ...cc 12.80 8.50 4 9.50 -14.7 ShakeShk n SHAK ... ... 66 47.39 30.12 1111 40.98 -5.1 ShawCm g SJR 1.18 ... ... 23.44 19.05 520 19.36 -15.2 ShellMidst SHLX 1.33f 5.4 20 33.34 23.87 1037 24.78 -16.9 Sherwin SHW 3.40 .9 30 435.15 305.70 863 393.10 -4.1 ShinhanFn SHG ... ... ... 50.37 40.02 143 42.20 -9.1 ShipFin SFL 1.40 9.6 12 15.98 12.30 896 14.60 -5.8 Shopify n SHOP ... ... ...dd 146.12 63.08 2027 139.29 +37.9 Shutterstk SSTK ... ... ...cc 52.26 29.85 450 49.77 +15.7 SibanyeG SBGL .14r 3.4 ... 10.59 3.79 3917 4.14 -18.0 SiderurNac SID ... ... ... 3.65 1.76 1897 2.77 +13.1 SierraMt n SMTS ... ... ... 2.95 2.13 9 2.27 -8.5 Sifco SIF ... ... ...dd 8.93 5.00 0 5.75 -13.5 SignetJwlrs SIG 1.24f 2.5 8 77.94 46.09 1537 50.35 -11.0 Silvrbow n SBOW ... ... ... 33.21 19.89 34 28.39 -4.5 SlvrcpMt n SVM .02 ... ... 3.43 2.12 366 2.47 -5.7 SimonProp SPG 7.80f 5.0 21 176.17 150.15 1610 157.46 -8.3 Simon pfJ SPGpJ 4.19 5.8 ... 77.98 65.10 1 72.70 +1.7 SimpsnM SSD .84 1.5 29 61.62 39.82 307 55.88 -2.7 SinopcShg SHI ... ... ... 64.43 50.67 33 60.09 +5.4 Siteone n SITE ... ... 57 80.56 39.97 216 71.40 -6.9 SixFlags SIX 3.12f 4.8 20 70.44 51.25 721 64.62 -2.9 Skechers s SKX ... ... 25 42.73 22.64 1686 40.72 +7.6 Skyline SKY ... ... ... 24.99 5.07 79 22.08 +71.8 Smart&Fnl SFS ... ... 28 13.95 5.80 414 7.30 -14.6 Smith&N SNN .61e 1.7 64 40.41 30.35 883 36.51 +4.3 SmithAO s AOS .72f 1.1 35 68.39 49.48 947 62.81 +2.5 Smucker SJM 3.12 2.4 17 140.04 99.57 981 130.02 +4.7 SnapInc A n SNAP 3.28 18.0 ... 24.40 11.28 22883 18.25 +24.9 SnapOn SNA 2.84 1.8 16 185.47 140.83 454 156.05 -10.5 SocCapH n IPOA ... ... ... 10.85 9.85 32 10.04 -.5 SocCapH un IPOA/U ... ... ... 10.97 10.20 196 10.54 -.6 SocQ&M SQM .99e 2.1 ... 64.20 32.38 1769 46.75 -21.3 Sogou n SOGO ... ... ... 14.69 8.08 1186 9.34 -19.3 Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 9.90 169 17.49 -18.3 Solitario XPL ... ... ...dd .91 .47 87 .51 -16.3 SonicAut SAH .24f 1.2 10 22.75 15.95 218 19.60 +6.2 SonocoP SON 1.56 3.2 20 55.77 47.00 413 48.09 -9.5 SonyCp SNE ... ... ... 53.91 31.29 1109 50.53 +12.4 Sothebys BID .40 .8 16 57.95 42.78 748 51.05 -1.1 SourcC SOR 1.00f 2.4 ...q 42.97 37.02 7 41.24 +1.2 SoJerInd s SJI 1.09 4.1 23 38.40 25.96 570 26.91 -13.8 SthcrssEn SXE ... ... ...dd 4.74 1.50 194 1.86 +10.1 SCEd pfB SCEpB 1.02 4.8 ... 25.00 20.36 0 21.09 -8.3 SCEd pfC SCEpC 1.06 4.8 ... 25.25 20.82 21.94 -7.6 SCEd pfD SCEpD 1.08 4.9 ... 26.43 21.37 0 22.01 -8.7 SCEd pfE SCEpE 1.20 5.0 ... 27.56 22.73 0 24.00 -5.6 SouthnCo SO 2.32 5.2 50 53.51 42.38 10168 44.84 -6.8 SouthCo 75 SOJA 1.56 6.0 ... 27.52 25.60 46 26.14 -3.1 SouthCo ef SOJB ... ... ... 26.25 23.01 70 24.90 -3.1 SouthCo77 n SOJC 1.31 5.4 ... 25.78 23.25 190 24.30 -4.5 SthnCopper SCCO .23e .4 45 53.87 32.63 1085 53.26 +12.2 SwstAirl LUV .50f .9 10 66.99 49.76 5097 58.38 -10.8 SwtGas SWX 2.08f 3.1 21 86.87 62.54 317 67.56 -16.1 SwGA Fn SGB .44 2.1 15 24.00 18.50 1 20.75 -13.5 SwstnEngy SWN ... ... 5 8.94 3.42 33049 4.45 -20.3 SprkNtSE wi LOV ... ... ... 15.40 10.15 0 14.78 +16.8tSparton SPA ... ... 18 23.59 16.83 1674 16.64 -27.8 SpdFosFr n EFAX ... ... ... 77.82 63.70 1 72.41 -.6 SpdDbShDu STOT ... ... ... 50.04 47.00 20 48.92 -1.0 SpdEmFos EEMX ... ... ... 76.80 56.27 0 70.92 +1.6tSpdDbEMk EMTL ... ... ... 52.27 49.27 2 49.26 -2.2 SpecOpps SPE 1.19e 2.3 ...q 16.20 14.14 7 14.93 +.3 SpcOpp pfB SPEpB .88 3.4 ... 26.54 25.17 1 25.73 -.5 SpectraEP SEP 2.95f 7.6 11 46.47 38.42 355 38.82 -1.8 SpectrmB SPB 1.68 1.6 19 146.09 94.16 469 102.94 -8.4 SpeedM TRK .60 3.0 21 23.47 16.80 22 19.92 +5.6 SpF LgCap n FMDG ... ... ... 30.67 26.89 3 29.76 +6.2 SpinMedT n FFIU ... ... ... 25.15 24.38 1 24.39 -1.7 Spire SR 2.25f 3.3 19 82.85 60.09 216 68.35 -9.0 SpiritAero SPR .10 ... 19 105.20 51.85 1132 87.57 +.4 SpiritAir SAVE ... ... 12 60.28 30.32 1114 41.72 -7.0 SpiritRltC SRC .72 9.1 12 10.60 6.64 5614 7.95 -7.3 SpiritR pfA SRCpA 1.50 6.6 ... 26.40 22.40 15 22.85 -8.0 SpragueRs SRLP 2.50 10.7 12 30.75 22.95 22 23.40 -3.3 Sprint S ... ... 3 9.22 4.91 8279 5.38 -8.7 SprottSilv PSLV ... ... ...q 7.04 5.83 222 6.10 -3.8 SprottGold PHYS ... ... ...q 11.15 9.83 306 10.76 +1.6 SprottPPP SPPP ... ... ... 9.91 7.35 20 8.79 -5.9 SprottRL g SILU ... ... ... 1.25 sSquare n SQ ... ... ... 49.56 16.11 30592 50.42 +45.4 STAG Indl STAG 1.39 6.0 31 28.95 22.42 694 23.22 -15.0 STAG pfB STAGpB 1.66 6.6 ... 26.16 24.88 0 25.18 -.3 STAG pfC STAGpC ... ... ... 27.74 24.76 1 25.50 -2.6 StageStrs SSI .20 10.3 ...dd 3.00 1.45 196 1.94 +15.5 SP Matls XLB .98e 1.6 ...q 64.17 51.04 6581 59.74 -1.3 SP HlthC XLV 1.01e 1.2 ...q 91.79 72.33 11024 84.40 +2.1 SP CnSt XLP 1.28e 2.4 ...q 58.95 52.43 18859 54.21 -4.7 SP Consum XLY 1.12e 1.1 ...q 109.34 85.65 4994 104.28 +5.7 SP Engy XLE 2.04e 3.0 ...q 78.39 61.80 12832 67.66 -6.4 SPDR Fncl XLF .46e 1.6 ...q 30.33 22.00 58926 28.84 +3.3 SP Inds XLI 1.12e 1.5 ...q 80.96 63.55 23030 76.03 +.5 SP Tech XLK .78e 1.1 ...q 69.71 52.33 10888 68.37 +6.9 SpdrRESel XLRE ... ... ...q 34.02 29.17 2574 30.28 -8.1 SP Util XLU 1.55e 3.1 ...q 57.23 47.37 15500 49.94 -5.2 StdMotor SMP .84f 1.8 27 54.73 40.56 90 47.77 +6.4 Standex SXI .72f .7 20 110.00 84.30 26 96.50 -5.3 StanBlkDk SWK 2.52 1.7 21 176.62 128.08 1857 152.22 -10.3 StanB&D 52 SWJ 1.44 5.6 ... 26.00 24.71 36 25.68 +1.8 StanBlD un SWP ... ... ... 128.00 105.77 89 114.16 -7.0 Stantec g STN .55f ... 17 29.25 22.25 20 25.05 -10.4 StarGas SGU .44 4.7 15 11.70 9.00 188 9.41 -12.5 Starret SCX .40 4.8 27 11.50 6.75 8 8.40 -2.3 Startek SRT ... ... 79 14.78 8.00 71 11.03 +10.6 StarwdPT STWD 1.92 9.3 11 23.01 19.47 2361 20.58 -3.6 StateStr STT 1.68 1.6 20 114.27 75.27 2290 105.85 +8.4 StateSt pfC STTpC ... ... ... 25.55 24.01 52 24.98 -.9 StateSt pfD STTpD ... ... ... 28.96 26.16 76 27.19 -1.0 StaStCp pfG STTpG ... ... ... 28.45 25.52 33 26.71 -1.5 StateSt pfE STTpE ... ... ... 27.16 25.47 76 25.95 -1.9 Statoil ASA STO .88e 3.9 ... 24.47 16.18 916 22.79 +6.4 SteelPtrs SPLP .38p ... 4 20.70 17.95 18 18.75 -4.1 SteelPr pfA SPLPpA ... ... ... 22.74 20.41 4 20.90 -1.2 Steelcse SCS .51 3.7 15 18.15 12.50 489 13.85 -8.9 StellusCap SCM 1.36 11.7 9 14.82 11.07 97 11.61 -11.6 Stepan SCL .82 1.0 20 92.97 68.75 145 82.22 +4.1 Steris plc STE 1.24 1.4 23 93.71 67.55 333 90.92 +3.9 SterlingBc STL .28 1.2 16 26.50 21.00 1592 24.25 -1.4 SterlBc pfA STLpA ... ... ... 26.74 25.65 14 26.31 StewInfo STC 1.20 3.0 27 48.03 34.48 97 40.03 -5.4 StifelFin SF .40 .6 20 68.76 41.93 398 63.86 +7.2 Stifel pfA SFpA 1.56 5.9 ... 27.73 24.50 3 26.25 -3.1 Stif 47 ef SFB ... ... ... 26.20 23.25 26 24.64 -1.2 StneEn wt SGY/WS ... ... ... 7.50 1.80 7.21 +44.2 StoneEng rs SGY ... ... ...dd 39.70 16.76 134 32.56 +1.2 StoneHEM EDF 2.16 13.7 ...q 17.31 14.50 107 15.81 -.6 StonHEmM EDI 1.81 12.1 ...q 16.79 13.37 79 15.00 -3.7 StoneMor STON 1.32 21.4 ...dd 10.15 4.61 94 6.17 -5.9 Stonerdg SRI ... ... 17 26.47 14.16 212 23.61 +3.3 StoreCap STOR 1.24 5.1 21 26.58 19.65 1786 24.29 -6.7 StratALL36 GJT .29 1.4 ... 20.50 18.31 20.14 +.7 Strat D35 GJP .74 3.3 ... 23.69 21.00 5 22.25 -3.0 StratGS33 GJS .32 1.5 ... 20.68 18.41 20.49 +1.2 StratNWS95 GJV 1.75 6.8 ... 26.97 25.05 1 25.68 -.8 StratPG34 GJR .27 1.2 ... 22.60 20.33 22.03 StratUSM GJH .64 6.6 ... 10.36 9.37 1 9.65 -4.0 StratWMT GJO .22 1.0 ... 22.50 21.46 1 22.25 Stryker SYK 1.88 1.2 28 170.00 129.59 903 162.54 +5.0 SturmRug RGR .92 1.9 17 68.80 43.00 410 49.35 -11.6 SubPpne SPH 2.40 10.1 34 27.44 22.71 106 23.69 -2.2 SumitMitsu SMFG ... ... ... 9.67 6.93 875 8.74 +.6 SummitHtl INN .72f 5.6 12 19.39 12.77 942 12.97 -14.8 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 2 24.60 -3.5 SumHP pfE INNpE ... ... ... 26.25 22.86 8 24.30 -5.3 SumtMtls n SUM .29t ... 30 34.06 21.88 559 32.53 +3.5tSummitMP SMLP 2.30 14.1 68 24.75 16.30 145 16.35 -20.2 SunCmts SUI 2.68 3.1 97 96.08 78.78 598 87.01 -6.2 SunLfFn g SLF 1.74 ... ... 44.50 32.22 479 41.33 +.2 SunCokeE SXC .59 ... 6 13.43 7.66 758 10.95 -8.7 SunCokeEn SXCP 2.38 12.4 9 21.95 13.50 240 19.20 +10.0 Suncor g SU 1.44f ... ... 38.39 27.96 5046 31.96 -13.0 SunLink SSY ... ... ...dd 2.08 1.30 7 1.54 -3.1 SunocoLP SUN 3.30 11.7 83 33.11 23.50 500 28.24 -.6 SunstnHtl SHO .20 1.4 17 17.46 14.09 1745 14.52 -12.2 SunstHt pfE SHOpE ... ... ... 27.22 25.17 1 25.30 -3.1 SunstHt pfF SHOpF 1.61 6.5 ... 26.98 24.55 0 24.79 -4.1 Suntech STP ... ... ... .54 SunTrst STI 1.60 2.3 18 72.62 51.96 2268 70.67 +9.4 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 37 24.34 -1.0 SunTr pfE STIpE 1.47 6.0 ... 25.94 24.88 24.70 -2.1 SupDrillg SDPI ... ... ...dd 1.77 .59 23 1.50 +2.0 SupEnrgy SPN .32 3.5 ...dd 15.25 7.66 3219 9.04 -6.1 SuperiorInd SUP .36 2.5 22 27.10 13.95 185 14.55 -2.0 Supvalu rs SVU ... ... 4 31.29 13.60 1145 15.55 -28.0 SuthrlAs n SLD 1.52 10.9 ... 16.20 13.35 23 13.90 -8.3 SuthrAsM23 SLDA 1.75 7.0 ... 26.00 24.58 5 24.91 -2.9 SwEBioFu23 FUE ... ... ... 8.80 6.45 6.88 -1.7 SwEGrain23 GRU ... ... ... 4.25 3.29 3 3.83 +14.6 SwRCmETR RJN ... ... ... 3.72 2.05 2 2.81 +.6 SwRCmMTR RJZ ... ... ... 9.20 7.70 4 8.69 -2.7 SwLgCap22 EEH ... ... ...q 20.52 16.37 20.43 +4.4 SwRCmATR RJA ... ... ... 6.57 5.88 59 6.44 +7.3 SwERCmTR RJI ... ... ... 5.66 4.64 271 5.53 +2.4 SwisHelv SWZ .64e .2 ...q 13.74 11.09 8 12.62 -1.1tSwitch n SWCH .14p ... ... 20.45 13.54 1442 14.49 -20.3 Synchrony SYF .60 1.7 14 40.59 26.01 5484 36.23 -6.2 Synnex SNX 1.40f 1.1 14 141.94 101.48 109 124.18 -8.7 Synovs pfC SNVpC 1.97 7.6 ... 28.97 25.61 14 26.07 -.2 SynovusFn SNV 1.00f 2.0 20 52.08 37.95 563 50.70 +5.8tSynthBiol SYN ... ... ...dd 1.05 .30 1470 .30 -40.9 Sysco SYY 1.44 2.4 24 64.27 48.85 2553 60.04 -1.1 Systemax SYX .22f .8 27 34.91 7.05 114 28.12 -15.5T -T3 Mot wtI TTTM/WS/W ... ... ... .01 TAL Educ s TAL ... ... ...cc 39.28 15.26 5702 36.01 +21.2 TC PpLn TCP 4.00 8.2 16 61.74 48.49 110 49.03 -7.7sTCF Fncl TCF .60f 2.6 20 22.88 14.58 1704 22.91 +11.8 TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4 TCF deo pfC TCFpD ... ... ... 26.06 24.02 150 24.94 -3.1 TCF F pfC TCFpC 1.61 6.4 ... 26.50 24.95 25.10 -2.3 TCW Strat TSI .21 3.8 ...q 6.16 5.34 49 5.44 -7.3 TE Connect TEL 1.60 1.6 29 108.23 71.93 1286 101.59 +6.9 THL Crd21 TCRX ... ... ... 25.94 25.09 0 25.40 +.8 THLCred22 TCRZ 1.69 6.6 ... 26.98 25.49 2 25.78 -.6 THLCSenL TSLF 1.32 7.8 ...q 18.65 16.30 42 16.99 +.8 TIM Part TSU .28e 1.3 ... 22.36 13.63 884 21.70 +12.4 TJX TJX 1.25f 1.5 21 84.79 66.44 4019 83.83 +9.6 TPG Pace n TPGE ... ... ... 10.07 9.67 9.75 +.1 TPG Pac n TPGH ... ... ... 9.89 9.67 602 9.78 +.5 TPG RE n TRTX 1.52f 8.0 46 20.70 18.22 857 18.98 -.4 TPG SpLnd TSLX 1.56 8.4 9 21.74 17.76 539 18.54 -6.4 TableauA DATA ... ... ...dd 87.00 47.30 1392 85.80 +24.0 TahoeRes TAHO .24 4.8 ... 9.68 3.76 2894 4.97 +3.8 TailorBr TLRD .72 3.0 20 26.03 9.40 923 23.87 +9.3 Taiwan TWN ... ... ...q 22.25 17.15 1 20.91 +.2 TaiwSemi TSM .73e 1.7 9 46.57 31.20 5690 43.49 +9.7 Takung n TKAT ... ... ... 9.74 2.01 1 2.03 -19.1 TallgEGP n TEGP 1.47f 7.3 ...dd 29.50 19.75 225 20.17 -21.6 TallgrsEn TEP 3.86f 10.0 10 54.21 35.37 564 38.56 -15.9 TangerFac SKT 1.37 6.0 12 33.68 21.14 978 22.92 -13.5 TanzRy g TRX ... ... ... .59 .24 53 .36 +28.1 Tapestry TPR 1.35 2.6 32 51.64 37.92 1875 50.98 +15.3 TargaRes TRGP 3.64 7.8 ... 60.62 39.59 1001 46.55 -3.9 TargaR pfA NGLSpA 2.25 8.4 ... 28.10 25.82 8 26.88 +1.5 Target TGT 2.48 3.3 16 78.70 48.56 7341 75.14 +15.2 TaroPhrm TARO ... ... 10 128.46 93.01 97 98.72 -5.7 Taseko TGB ... ... ... 2.46 1.00 1146 1.29 -44.6 TataCom TCL ... ... ... 6.62 tTataMotors TTM ... ... ... 37.62 27.46 1910 27.28 -17.5 Taubmn TCO 2.50 4.2 21 67.19 44.78 483 59.41 -9.2 Taub pfJ TCOpJ 1.63 6.6 ... 25.77 24.51 19 24.75 -1.5 Taub pfK TCOpK 1.56 6.5 ... 26.16 22.72 12 24.10 -4.4 TaylorMH TMHC ... ... 15 28.42 19.68 1235 22.76 -7.0 Team TISI ... ... ...dd 30.20 10.45 273 17.15 +15.1 Technip FTI .13 ... 17 35.00 24.53 3536 29.80 -4.8 TeckRes g TECK .16e ... ... 30.80 14.56 3208 27.93 +6.7 Teekay TK .22 2.8 ...dd 10.90 5.14 1003 7.98 -14.4 TeekLNG TGP .56 3.0 ... 21.65 14.05 146 18.60 -7.7 TeekLN pfA TGPpA 2.25 8.9 ... 26.36 24.36 4 25.36 +.4 TeekOffsh TOO .04m 1.6 ... 5.73 1.65 223 2.55 +8.1 TeekOf pfA TOOpA 1.81 8.4 ... 24.49 12.69 4 21.59 -6.5 TeekOf pfB TOOpB 2.13 9.0 ... 26.00 14.75 7 23.55 -5.2 TeekayTnk TNK .21 17.9 ... 2.29 1.08 758 1.17 -16.4 Tegna TGNA .28 2.1 7 16.91 11.59 2159 13.18 -6.4 TejonRnch TRC ... ... ...cc 24.18 18.59 68 22.57 +8.7 TeklaHlth HQH 1.92e 8.5 ...q 26.37 21.36 82 22.70 +.7 TeklaHcrOp THQ 1.35a 7.9 ...q 19.00 16.24 102 17.19 -1.9 TeklaLfSci HQL 1.95e 9.8 ...q 22.24 18.26 51 19.87 +1.2 TeklaWH n THW 1.40 10.6 ...q 15.61 12.73 81 13.27 -2.5 TelInstEl TIK ... ... 35 6.35 2.10 6 2.46 -5.6 Teladoc n TDOC ... ... ... 42.13 20.55 1679 41.95 +20.4 Telaria n TLRA ... ... ...dd 5.30 3.52 650 3.84 -4.7 TlcmArg TEO .71e 2.3 ... 40.19 21.20 396 31.19 -14.9 TelItalia TI ... ... ... 10.53 7.57 56 9.10 +5.4 TelItaliaA TI/A .30e 3.8 ... 8.66 6.27 34 7.90 +9.6 Teledyne TDY ... ... 30 201.40 121.58 127 188.98 +4.3 Teleex TFX 1.36 .5 31 288.78 191.04 266 250.51 +.7 TelefBrasil VIV .64e 3.9 19 17.33 13.06 808 16.20 +9.2 TelefEsp TEF 1.20e 12.3 ... 11.64 8.99 1144 9.75 +.7 TelData TDS .64f 2.2 10 29.87 23.54 638 29.14 +4.8 TelData45 TDI 1.66 6.6 ... 26.61 23.29 2 25.15 -1.6 TelData 61 TDA 1.47 6.1 ... 25.64 23.11 10 24.20 -2.8 TelData60 TDJ 1.75 6.8 ... 26.48 23.95 14 25.74 +1.8 TelData59 TDE 1.72 6.8 ... 26.21 24.26 10 25.13 -.7 Telus gs TU 2.02 ... ... 38.50 31.42 559 36.18 -4.5 TmpDrgn TDF 4.00e 2.2 ...q 24.65 17.88 76 22.48 +4.5 TmpEMF EMF 1.28e 1.9 ...q 18.00 13.43 39 16.69 +1.7 TmpEMI TEI .80a 6.9 ...q 11.98 10.93 145 11.57 +3.6 TmpGlb GIM .30 4.7 ...q 6.77 6.30 417 6.33 -2.0 TempurSly TPX ... ... 14 68.05 39.57 1650 49.99 -20.3 Tenaris TS .69e 1.9 ... 36.34 25.91 3968 35.42 +11.2 TenetHlth THC ... ... ...dd 22.02 12.25 2543 21.35 +40.8 Tengsco TGC ... ... ...dd 1.56 .37 40 .71 -11.1 Tennant TNC .84 1.3 37 76.80 59.00 93 66.35 -8.7 Tenneco TEN 1.00 1.8 8 67.93 50.73 662 54.48 -6.9 TVA 28 TVC .96 3.8 ... 25.97 24.83 8 25.26 +.6 TVA 29 TVE .84 3.4 ... 26.98 24.80 7 25.07 +.3 Teradata TDC ... ... 25 42.74 27.05 2775 41.65 +8.3 Teradyn TER .36f .8 35 48.53 29.68 1695 46.12 +10.2 Terex TEX .40f 1.0 35 50.17 28.67 1992 39.46 -18.2 Ternium TX 1.00e 2.9 11 39.48 22.78 598 34.02 +7.7 TerraNitro TNH 5.15e 6.1 10 98.76 75.20 22 83.81 +5.0 TerrenoRlt TRNO .88 2.6 28 38.54 26.48 338 34.16 -2.6 TetraTech TTI ... ... ...dd 4.54 1.85 1093 3.83 -10.3 TeucrCorn CORN ... ... ...q 20.05 16.53 83 17.86 +6.5 TeucrSug CANE ... ... ...q 12.63 8.55 6 9.02 -7.8 TeucrWht WEAT ... ... ...q 8.43 5.80 387 6.89 +14.8 TeucrSoyb SOYB ... ... ...q 19.64 17.27 37 19.45 +8.8 TeucrmAgs TAGS ... ... ...q 26.56 21.20 24.08 +9.0 TevaPhrm TEVA .73e 3.8 6 34.52 10.85 7591 19.33 +2.0 TexPacLd TPL .29f .1 92 569.99 259.00 15 524.63 +17.5 Textainer TGH .96 5.8 ...dd 26.50 9.60 257 16.55 -23.0 Textron TXT .08 .1 48 62.19 45.00 1430 58.38 +3.2 Thai TTF .25e ... ...q 11.31 6.86 11.27 +4.7 ThermoFis TMO .68f .3 26 226.44 151.74 1228 206.76 +8.9 Thermon THR ... ... 45 26.50 15.74 101 22.21 -6.2 ThirdPtRe TPRE ... ... 7 17.10 11.46 935 14.05 -4.1 ThomsonR TRI 1.38 3.5 17 48.61 38.71 390 39.49 -9.4 Thor Inds THO 1.48f 1.2 15 161.48 87.96 1275 118.74 -21.2 3D Sys DDD ... ... 50 23.70 7.92 5735 12.58 +45.6 3M Co MMM 5.44f 2.3 29 259.77 188.62 2173 232.81 -1.1 Tidwtr TDW 1.00 3.9 ...dd 30.35 .66 73 25.36 +3.9 Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.9 9 20.72 15.96 287 18.66 -8.5 Tiffany TIF 2.00 2.0 26 111.44 84.15 979 101.03 -2.8 Tillys TLYS ... ... 33 16.57 8.02 140 13.66 -7.5 TimeWarn TWX 1.61 1.7 16 103.90 85.88 5656 94.59 +3.4 Timken TKR 1.08 2.5 17 55.65 41.78 532 44.00 -10.5 TimknSteel TMST ... ... ...dd 20.80 12.48 492 16.82 +10.7 Titan Intl TWI .02 .2 ...dd 14.53 7.97 218 12.79 -.7 TollBros TOL .32 .7 14 52.73 34.99 1939 44.32 -7.7 Tompkins TMP 1.92f 2.4 23 90.50 71.27 55 79.60 -2.2tTootsieR TR .36b 1.1 29 38.30 32.14 146 32.15 -9.0 TopBuild n BLD ... ... 32 78.64 44.02 269 74.27 -1.9 Torchmark TMK .64f .8 7 93.60 73.99 794 84.11 -7.3 Trchmk pfC TMKpC ... ... ... 27.68 25.29 9 26.11 -2.4 Toro Co s TTC .70 1.1 26 73.86 58.39 520 61.79 -5.3 TorDBk gs TD 2.68f ... ... 61.06 45.18 1524 58.02 -1.0 MonTNAPpl TPYP .45p ... ...q 24.50 21.09 28 21.61 -7.5 TortWat n TBLU ... ... ... 30.84 24.78 1 28.75 -3.6 TortEnInd NDP 1.75 14.9 ...q 16.81 11.40 92 11.76 -11.4 TortEnInf TYG 2.62 9.6 ...q 35.36 24.30 156 27.43 -5.7 TortMLP NTG 1.69 9.8 ...q 21.09 14.91 335 17.21 -2.0 TortPplE TTP 1.63m 9.6 ...q 21.87 16.25 18 16.94 -9.9 TortPw&E TPZ 1.65 8.8 ...q 23.38 18.47 44 18.75 -9.0 Total SA TOT 2.71e 4.8 ... 59.57 48.15 750 56.83 +2.8 TotalSys TSS .52f .6 26 89.92 50.96 1152 88.47 +11.9 TowerIntl TOWR .48 1.8 12 33.65 21.00 81 26.25 -14.1 TownsqMda TSQ ... ... 9 13.01 6.28 32 7.04 -8.3 Toyota TM ... ... ... 140.99 103.62 161 130.98 +3.0 TrCda g TRP 2.76 6.3 16 51.85 41.24 1071 43.92 -9.7 TransEntx TRXC ... ... ...dd 5.00 .45 4760 2.05 +6.2 TransUn n TRU ... ... 42 61.42 36.95 663 57.98 +5.5 Trnsalta g TAC .23 ... ... 6.60 5.00 175 5.75 -3.4 TrnsatlPet TAT ... ... ...dd 2.18 .58 131 1.40 +.7sTrnsRty TCI .20p ... ...dd 35.00 16.50 13 36.96 +18.0 TransDigm TDG 24.00 ... 20 321.38 203.72 369 285.58 +4.0 TrnsMont TLP 3.08 8.5 15 49.31 34.78 30 36.11 -8.5 Transocn RIG ... ... ...dd 13.18 7.20 10537 9.65 -9.6 TrGasSur TGS ... ... ... 24.22 12.95 114 19.90 -10.5 Travelers TRV 2.88f 2.1 19 150.55 113.76 1903 139.58 +2.9 Travelport TVPT .30 2.1 ... 16.17 11.38 2784 14.05 +7.5 TrecoraRs TREC ... ... 77 14.30 10.13 100 10.75 -20.4 Tredgar TG .44 2.6 23 20.65 14.65 101 17.25 -10.2 TreeHseF THS ... ... 13 90.42 36.35 1127 41.06 -17.0 Trex TREX ... ... 33 120.40 61.57 173 105.02 -3.1 TriPointe TPH ... ... 13 19.55 12.01 1488 15.76 -12.1 TriContl TY 1.07e 4.0 ...q 28.32 22.63 126 26.93 TriCntl pf TYp 2.50 5.1 ... 52.89 48.56 0 49.50 -1.8 TrianglCap TCAP 1.20 10.3 ... 19.16 8.91 555 11.70 +23.3 Triangle 22 TCCA 1.59 6.3 ... 25.87 24.09 13 25.07 -.2 TriangC 22 TCCB 1.59 6.3 ... 26.70 23.99 1 25.05 -.6 TribMda A TRCO 1.00 2.4 80 43.71 35.98 434 41.80 -1.6 TrilogyMtl TMQ ... ... ...dd 1.64 .45 38 1.47 +34.9 TrimShrk n TTAC ... ... ... 36.45 27.90 6 34.74 +3.0 TrimAllC n TTAI ... ... ... 29.03 24.67 1 26.30 -3.2 TriNetGrp TNET ... ... 35 48.30 27.27 529 47.32 +6.7 Trinity TRN .52 1.6 7 38.25 25.01 1849 33.54 -10.5 TrinityPlce TPHS ... ... ... 7.84 5.86 6 6.31 -9.2 Trinseo SA TSE 1.44 1.8 9 85.35 57.70 340 79.30 +9.2 TrioTch TRT ... ... 18 8.47 3.82 10 5.92 -15.5 TriplePtV TPVG 1.44 12.3 7 14.41 11.12 84 11.70 -7.8 TripPt22 n TPVY ... ... ... 26.99 24.80 1 25.37 -2.0 Triple-S GTS ... ... 24 29.43 15.05 145 26.43 +6.4 TritonInt n TRTN 1.80 6.3 ... 43.85 22.21 687 28.75 -23.2 TriumphGp TGI .16 .6 6 34.80 19.65 335 27.15 -.2 Tronox TROX .18 .9 46 28.40 12.88 1202 19.17 -6.5 TrueBlue TBI ... ... 16 29.50 19.30 257 26.75 -2.7 Tsakos TNP .20 5.9 ... 5.27 3.11 123 3.41 -12.8 TsakE pfB TNPpB 2.00 8.0 ... 26.08 24.80 5 25.02 -1.1 Tsakos pfC TNPpC 2.22 8.8 ... 26.29 25.00 4 25.25 -1.0 Tsakos pfD TNPpD 2.19 8.8 ... 25.93 24.04 10 25.00 +1.0 TsaksE p E TNPpE ... ... ... 25.89 24.58 14 25.11 -.4 Tuppwre TUP 2.72 5.4 ...dd 74.36 48.45 599 50.55 -19.4 Turkcell TKC ... ... ... 11.29 7.79 232 9.72 -4.7 TurnPtBr n TPB ... ... ... 22.99 13.30 15 20.71 -2.0 TurqHillRs TRQ ... ... 29 3.59 2.44 3301 3.16 -7.9 TutorPerini TPC ... ... 12 32.70 21.15 594 22.60 -10.8 22ndCentry XXII ... ... ...dd 4.44 .89 1703 2.52 -10.0sTwilio n TWLO ... ... ... 37.63 22.80 4382 38.23 +62.0 Twitter TWTR ... ... ...dd 35.00 14.12 34812 34.58 +44.0 TwoHrb pfA TWOpA 2.03 7.8 ... 28.17 25.28 5 25.88 -5.1 TwoHrb pfB TWOpB 1.91 7.7 ... 27.06 24.54 29 24.75 -5.8 TwoHrbI rs TWO ... ... 6 17.26 13.85 1675 15.04 -7.5 TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 11 24.00 -4.3sTylerTech TYL ... ... 49 208.67 152.00 230 210.03 +18.6 Tyson TSN 1.20 1.6 14 84.65 57.20 3611 73.60 -9.2U -UBS 3xLCr WTIU ... ... ... 31.47 9.44 9 26.48 +12.5 UBS 3xInvC WTID ... ... ... 49.24 11.25 24 12.72 -16.8 VelDlyIn n EXIV ... ... ... 61.00 24.65 38 33.75 -30.3 VelLngVS n EVIX ... ... ... 25.69 10.15 0 14.27 +19.0 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Tuesday, March 6, 2018

PAGE 49

UBS FILCG FBGX ... ... ...q 264.15 139.62 3 246.31 +8.4 UBS2xSPDiv SDYL 3.40e 4.2 ...q 91.38 59.18 0 80.75 -5.5 UBS Grp UBS .80f 4.4 ... 20.89 15.10 3946 18.38 -.1 UDR UDR 1.24 3.7 21 40.71 32.88 1476 33.67 -12.6 UGI Corp UGI 1.00 2.3 9 52.00 42.51 711 43.80 -6.7 UMH Prop UMH .72 6.1 23 17.90 11.65 122 11.80 -20.8 UMH pfB UMHpB 2.00 7.6 ... 28.16 25.95 11 26.22 -4.0 UMH pfC UMHpC 1.69 6.6 ... 28.46 24.56 2 25.50 -6.1 UQM Tech UQM ... ... ...dd 1.79 .44 246 1.45 +4.3sUS FdsHl n USFD ... ... 25 33.91 25.43 1982 33.47 +4.8 US Geoth rs HTM ... ... ...cc 5.42 3.11 111 5.36 +55.4sUSPhysTh USPH .80 1.0 42 79.80 56.50 38 79.40 +10.0 US Silica SLCA .25 .9 76 50.39 24.26 3028 27.51 -15.5 USA Cmp USAC 2.10 11.8 ...cc 19.33 14.30 159 17.78 +7.5 Usaa USA Vl ULVM ... ... ... 55.24 48.81 3 51.67 -.6 Usaa SCVal USVM ... ... ... 53.15 47.00 3 50.12 -1.2 USAA IntlVl UIVM ... ... ... 55.54 49.30 2 51.17 -.5 Usaa EMVl UEVM ... ... ... 56.13 48.97 2 52.01 +1.2 Usaa STrBd USTB ... ... ... 54.88 49.54 1 49.61 -.9 Usaa IntBd UITB ... ... ... 50.30 48.75 48.90 -2.6sUSANA s USNA ... ... 20 79.00 52.55 128 80.05 +8.1 USCF Oil n USOU ... ... ... 59.13 22.66 0 49.32 +14.7 USCF ShOil USOD ... ... ... 26.29 8.35 2 9.45 -16.5 USCF shpei BUY ... ... ... 27.03 23.45 24.19 -4.5 USCF shpen BUYN ... ... ... 27.42 24.36 24.36 -6.0 USD Ptrs USDP 1.40f 12.7 ... 14.75 9.00 40 11.05 -1.8 USG USG ... ... 19 41.18 25.60 1067 34.27 -11.1 Ultrapar UGP .55e 2.5 ... 26.48 20.91 444 22.32 -1.8 UndrArm s UAA ... ... 30 23.46 11.40 6531 17.42 +20.7 UnAr C wi UA ... ... ... 21.81 10.36 3610 15.56 +16.8 Uni UFI ... ... 17 39.21 26.38 33 35.82 -.1 UniFirst UNF .15 .1 29 176.15 131.10 31 155.75 -5.5 UnilevNV UN 1.43e 2.7 ... 61.62 48.41 2061 53.14 -5.6 Unilever UL 1.48e 2.8 ... 60.13 48.69 833 52.35 -5.4 UnionPac UNP 2.92f 2.2 10 143.05 101.06 5537 130.32 -2.8 UniqueF n UFAB .60 7.4 10 12.21 7.05 2 8.10 +9.1 Unisys UIS ... ... ...dd 15.15 6.90 937 11.80 +44.8 Unit UNT ... ... 11 26.82 15.29 736 20.56 -6.5 UtdContl UAL ... ... 10 83.04 56.51 3028 67.21 -.3 UtdMicro UMC .09e 3.8 ... 2.73 1.89 753 2.39 UPS B UPS 3.64f 3.4 18 135.53 102.12 4997 105.81 -11.2 UtdRentals URI ... ... 10 189.00 100.62 1298 180.71 +5.1 USNatGas UNL ... ... ...q 11.27 8.54 0 9.24 +.7 US12MoOil USL ... ... ...q 22.79 15.45 15 21.60 +3.3 USAntimny UAMY ... ... ... .52 .20 78 .28 -12.5 US Bancrp USB 1.20 2.2 15 58.50 49.54 5199 53.97 +.7 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 58 22.35 -1.0 US Bcp pfM USBpM 1.63 5.8 ... 30.44 27.24 83 28.00 -.8 US Bcp pfO USBpO 1.29 5.1 ... 26.50 23.95 27 25.11 -.7 US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 19.30 11.88 126 18.01 -.5 US Cellular USM ... ... 53 40.87 32.06 127 40.56 +7.8 US Cellu60 UZA 1.74 6.8 ... 26.26 23.80 15 25.65 +1.6 US Cellu 63 UZB 1.81 7.0 ... 27.83 24.46 6 25.72 US Cell64 UZC 1.81 7.0 ... 27.50 24.55 18 25.74 -.7 USCmdtyFd USCI ... ... ...q 43.89 36.98 79 42.77 +.6 USDslHtOil UHN ... ... ...q 20.04 12.90 12 17.90 -7.4 US GasFd UGA ... ... ...q 34.33 22.30 6 31.05 -2.5 USCoppFd CPER ... ... ...q 21.26 16.00 21 19.84 -5.8 USAgriFd USAG ... ... ...q 18.00 15.87 0 17.30 +4.8 US NGas rs UNG ... ... ...q 31.72 20.40 1684 22.53 US OilFd USO ... ... ...q 13.30 8.65 19655 12.59 +4.8 US ShrtOil DNO ... ... ...q 81.00 51.37 10 53.86 -5.2 USSteel X .20 .4 26 47.64 18.55 13104 44.75 +27.2 UtdTech UTX 2.80 2.1 23 139.24 109.10 4406 131.71 +3.2 UtdhlthGp UNH 3.00 1.3 23 250.79 162.74 2627 228.38 +3.6 UNITIL UTL 1.46f 3.4 23 52.84 40.92 42 42.86 -6.0 Univar n UNVR ... ... ...cc 32.53 25.79 1718 30.17 -2.6 UnvslCp UVV 2.20 4.5 37 75.70 45.95 228 49.30 -6.1 UnvHR UHT 2.64 4.6 34 84.90 53.00 79 58.00 -22.8 UnivHlthS UHS .40 .3 16 128.49 95.26 1098 123.85 +9.3 Univ Insur UVE .69a 2.3 10 31.80 15.08 268 30.20 +10.4 UnvSecInst UUU ... ... ...dd 3.30 1.15 15 1.35 -20.6 UnivTInst UTI .08 3.0 ...dd 3.87 2.21 28 2.69 +12.1 UnumGrp UNM .92 1.8 2 58.73 43.55 1431 49.96 -9.0 Ur-Energy URG ... ... ... .80 .50 336 .66 -3.7 UraniumEn UEC ... ... ...dd 2.00 .96 997 1.33 -24.9 UrbnEdg n UE .88 3.9 26 27.70 20.10 606 22.36 -12.3 UrstdBid UBP 1.06f 6.8 15 18.92 15.40 5 15.65 -7.7 UrsBidA UBA 1.04f 5.8 14 23.94 17.20 69 17.92 -17.6 UrsBid pfG UBPpG 1.69 6.6 ... 26.60 25.12 2 25.58 -2.7 UrstBid pfH UBPpH 1.56 6.2 ... 26.88 24.15 1 25.25 -3.4V -VF Corp VFC 1.84f 2.5 41 84.38 51.22 4395 73.57 -.6 VICI Pr n VICI ... ... ... 21.33 18.49 1797 19.47 -6.8 VOC EnTr VOC .47e 9.3 11 6.66 3.15 13 5.06 -14.5 VaalcoE EGY ... ... ... 1.17 .68 609 .99 +42.0 VailRsrt MTN 4.21 2.0 45 237.77 183.85 360 211.65 -.4 Vale SA VALE .29e 2.2 ... 14.67 7.47 18988 13.42 +9.7 ValeantPh VRX ... ... 4 24.43 8.31 23083 15.40 -25.9 ValeroE VLO 3.20f 3.5 24 99.95 60.69 4402 91.56 -.4 ValeroEPt VLP 2.03f 5.2 14 48.90 38.11 105 39.32 -11.6 Valhi VHI .08 1.3 55 7.28 2.13 117 6.05 -1.9 Validus VR 1.52 2.2 15 67.73 41.15 632 67.68 +44.2 Validus pfA VRpA ... ... ... 26.12 24.12 59 25.61 -1.2 Validus pfB VRpB ... ... ... 26.23 24.15 34 25.43 -.7 VlyNBcp VLY .44 3.4 22 13.09 10.61 2254 12.94 +15.3 VlyNB wt18 VLY/WS ... ... ... .40 .04 .15 +32.7 VlyNBc pfA VLYpA 1.56 5.6 ... 31.79 25.83 6 27.82 +.3 VlyBcp pfB VLYpB ... ... ... 27.32 24.99 18 26.00 -1.7 Valmont VMI 1.50 1.0 21 176.35 140.10 152 144.60 -12.8 Valvoline n VVV .30 1.3 ... 25.63 20.99 1491 22.99 -8.3 VanEMGold OUNZ ... ... ...q 13.44 11.84 53 13.00 +1.1 VanEGold GDX .06e .3 ...q 25.58 20.84 38415 21.65 -6.8 VnE LgFl n LFEQ ... ... ... 28.49 24.98 7 26.74 +1.6 VanE Grn n GRNB ... ... ... 27.50 24.91 6 26.96 -.1 VnEkSteel SLX .40e .8 ...q 51.91 35.03 95 49.26 +7.4 MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 26.30 22.02 53 22.40 -4.0 VanE Env EVX .53e .6 ...q 90.91 75.80 0 86.09 -.9 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 24.06 241 24.25 -.9 VanEHiYM HYD 1.45 4.7 ...q 31.47 29.97 598 30.69 -1.6 VanE ChiBd CBON .68e ... ...q 23.80 21.32 23.55 +3.7 VnEkShHY SHYD .81 3.4 ...q 25.30 23.76 20 24.14 -.2 VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 18.11 6776 23.53 +10.9 VanE BDC BIZD 1.47e 9.1 ...q 19.34 15.39 96 16.07 -3.2 VEckPfSec PFXF 1.24e 6.5 ...q 20.27 18.60 67 19.18 -2.4 VanE FallA ANGL 1.63e 4.6 ...q 30.39 28.75 366 29.16 -2.6 VanE IntHY IHY 1.26 4.9 ...q 26.20 24.26 28 25.50 -.5 VanE Reit MORT 2.36e 8.5 ...q 25.41 21.20 14 22.11 -8.2 VnEkCfMun XMPT 1.35 5.4 ...q 27.65 24.85 10 25.09 -5.8 VanE EmM EMAG .92 4.2 ...q 22.45 20.90 21.67 -.8 VanE IGFlt FLTR .15e .6 ...q 25.42 25.13 94 25.32 +.2 VanE EMBd EMLC .98 5.0 ...q 19.91 17.99 1494 19.42 +2.3 VanEAltEn GEX 1.07e 1.8 ...q 64.75 52.37 2 60.82 -.6 VEckMun PRB .15e .6 ...q 24.71 24.24 2 24.44 +.6 VnEkSMu SMB .20 1.2 ...q 17.67 17.18 32 17.21 -.2 VanE LgMu MLN .62 3.2 ...q 20.43 19.22 15 19.51 -4.0 VanEIntMu ITM .54 2.3 ...q 24.33 23.11 265 23.42 -2.7 VnEkHiInInf YMLI 1.20 9.7 ...q 16.21 12.03 4 12.39 -7.8 VanE GenDr GNRX ... ... ... 26.68 20.60 24.55 +1.0 VanE OilR CRAK ... ... ...q 32.27 21.87 7 29.41 -4.2 V IntMoat MOTI ... ... ...q 36.88 30.28 12 34.34 +.6 VEckNucl NLR 1.72e 3.6 ...q 54.27 45.37 1 47.31 -3.6 VnEkGlSpin SPUN ... ... ...q 25.47 21.48 23.81 -1.5 VanEChAMC CNXT ... ... ...q 36.90 28.38 5 35.51 +2.6 VanE Israel ISRA .44e 1.4 ...q 32.31 27.63 1 30.76 +1.3 VanEWMoat MOAT .41e 1.0 ...q 46.20 36.82 66 43.03 +1.4 VanE UncOG FRAK .06e .4 ...q 17.10 12.59 6 14.64 -6.5 VnEkSemi SMH .58e .5 ...q 109.14 76.25 4762 107.71 +10.1 VnEkRtl] RTH 1.39e 1.4 ...q 103.87 77.10 12 96.88 +6.0 VanE Agri MOO 1.10e 1.8 ...q 65.86 52.93 54 62.69 +1.8 VEckOilSvc OIH .47e 1.9 ...q 31.54 21.70 7783 24.43 -6.2 VnEkRusSC RSXJ .81e 1.9 ...q 44.21 37.06 1 43.06 +5.1 VEckVcREr REMX .50a 1.7 ...q 32.97 16.53 79 29.82 -.9 VEckChina PEK 1.41e 1.1 ...q 54.26 37.43 10 49.24 +2.0 VnEkIndSC SCIF .57e .9 ...q 72.57 49.36 39 61.50 -9.3sVanE Egyp EGPT ... ... ...q 34.80 26.30 235 35.55 +8.7 VEckPoland PLND .29e 1.5 ...q 21.80 15.67 8 19.00 -3.8 VanE JrGld GDXJ ... ... ...q 38.57 29.33 4197 31.81 -6.8 VanE Coal KOL .13 .8 ... 18.49 12.48 88 16.98 +5.9 VnEk Viet VNM .32e 1.7 ...q 19.88 13.35 467 18.65 +4.3 VanEBrzSC BRF ... ... ...q 26.12 17.43 62 24.50 +4.5 VanEIndo IDX .25e 1.0 ...q 26.90 21.80 26 25.32 +1.9 VanENatRs HAP .64e 1.7 ...q 39.67 32.28 13 36.58 -1.5 VanE VAfr AFK .53e 2.0 ...q 27.39 20.36 5 26.03 +4.7 VanE Gam BJK 1.07e 2.3 ...q 50.18 35.71 8 46.12 -1.1 VangLTBd BLV 3.92e 4.1 ...q 95.98 87.37 117 89.20 -6.2 VangIntBd BIV 2.17a 2.7 ...q 85.85 81.16 576 81.24 -3.1 VangSTBd BSV 1.08e 1.2 ...q 80.25 78.24 992 78.30 -1.0 VangTotBd BND 2.06e 2.3 ...q 82.71 79.23 2229 79.32 -2.8 VangExDur EDV 4.81e 3.2 ...q 123.85 106.52 59 110.12 -9.0 VangMegG MGK 1.33e 1.1 ...q 121.09 94.12 176 116.42 +4.6 VangMegV MGV 1.53e 2.0 ...q 81.59 67.12 56 76.67 +.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 76.07 757 85.30 -.4 VangEMI VXF 1.13e 1.0 ...q 118.06 96.70 244 113.21 +1.3 VangGrth VUG 1.38e .9 ...q 152.38 119.41 740 146.48 +4.1 VangLgCp VV 1.84e 1.5 ...q 131.68 106.20 275 125.22 +2.2 VangMidC VO 1.76e 1.1 ...q 164.17 136.54 286 156.87 +1.4 VangSmCp VB 1.63e 1.1 ...q 155.86 128.81 621 148.51 +.5 VangSCG VBK 1.19e .7 ...q 170.64 136.26 105 165.24 +2.7 VangSCV VBR 1.96e 1.5 ...q 138.96 118.36 252 131.01 -1.3 VangTSM VTI 2.17e 1.6 ...q 146.87 118.89 2917 139.80 +1.9 VangValu VTV 2.05e 1.9 ...q 113.46 93.39 1502 106.67 +.3 VangSP500 VOO 3.81e 1.5 ...q 263.37 212.62 3024 250.20 +2.0 VangMCVal VOE 1.76e 1.6 ...q 117.97 99.27 251 111.68 +.1 VangMCGr VOT .82e .6 ...q 136.23 110.79 71 131.32 +2.8 VangREIT VNQ 3.08e 4.1 ...q 86.14 72.05 5558 74.22 -10.6 VangDivAp VIG 1.82e 1.8 ...q 108.99 88.73 710 102.91 +.9 VangAllWld VSS 2.83e 2.4 ...q 127.14 99.60 137 118.62 -.5 VangTotW VT 1.53e 2.0 ...q 78.12 64.47 78.12 +5.2 VangAllW VEU 1.34e 2.5 ...q 58.90 46.83 2681 54.59 -.2 VangEmg VWO 1.10e 2.3 ...q 50.99 38.88 10806 47.42 +3.3 VangPacif VPL 1.37e 1.9 ...q 77.96 62.10 289 72.62 -.4 VangEur VGK 1.71e 2.9 ...q 63.60 50.23 6641 58.46 -1.2 VangTEBd VTEB .28e ... ...q 52.07 50.08 430 50.61 -2.1 Vang500Gr VOOG 1.62e 1.1 ...q 148.92 116.13 108 144.02 +5.2 Van500Val VOOV 2.01e 1.8 ...q 116.72 98.13 25 108.68 -1.2 VanSC600V VIOV 1.66e 1.3 ...q 138.38 114.49 7 131.03 -1.0 VanSC600G VIOG 1.13e .8 ...q 154.03 126.67 7 148.98 +2.1 VangSC600 VIOO 1.19e .8 ...q 146.26 120.93 16 140.24 +.6 VanMC400V IVOV 1.50e 1.3 ...q 126.33 108.97 18 119.69 -1.7 VanMC400G IVOG 1.16e .9 ...q 142.23 115.00 20 135.23 +1.6 VanMC400 IVOO 1.57e 1.2 ...q 134.59 112.59 18 127.86 VangFTSE VEA 1.10e 2.5 ...q 47.89 38.46 7698 44.32 -1.2 VangCnD VCR 2.03e 1.2 ...q 171.48 134.80 705 163.11 +4.6 VangCnS VDC 3.69e 2.6 ...q 151.29 134.84 69 139.74 -4.3 VangEngy VDE 2.37e 2.6 ...q 107.20 83.80 221 92.82 -6.2 VangFncl VFH .90e 1.2 ...q 75.48 58.24 390 72.31 +3.2 VanHC Etf VHT 1.96e 1.2 ...q 171.30 135.40 162 158.62 +2.9 VangIndl VIS 2.25e 1.6 ...q 151.28 120.45 86 141.74 -.4 VangInfT VGT 1.61e .9 ...q 181.08 132.71 473 178.31 +8.2 VangMat VAW 2.12e 1.6 ...q 144.65 115.35 52 134.89 -1.3 VangUtil VPU 3.41e 3.1 ...q 125.54 104.82 138 110.02 -5.6 VangTel VOX 3.14e 3.6 ...q 99.12 83.18 60 88.35 -3.1 VantageEn VEI ... ... ... VarianMed VAR ... ... 94 130.29 87.49 607 122.66 +10.4 VectorGp VGR 1.60b 7.9 25 23.14 18.70 936 20.13 -10.1 Vectren VVC 1.80 2.9 24 69.86 55.95 357 61.30 -5.7 Vectrus VEC ... ... 15 38.15 21.15 623 33.62 +9.0 VedantaLtd VEDL 1.20e 6.1 ... 21.99 13.78 167 19.66 -5.6sVeevaSys VEEV ... ... 94 74.12 45.10 2654 77.03 +39.3 VenatorM n VNTR ... ... ... 26.90 18.05 896 19.80 -10.5 Ventas VTR 3.16 6.2 14 72.36 47.97 3753 50.77 -15.4 VentasR 43 VTRB 1.36 5.5 ... 25.80 23.90 5 24.84 -1.3 Vereit VER .55 7.9 12 8.94 6.62 4183 6.93 -11.0 Vereit pf VERpR 1.68 6.7 ... 27.05 24.43 28 25.24 -1.3 VeriFone PAY ... ... 14 21.48 16.00 2422 17.91 +1.1 Veritiv VRTV ... ... ...cc 62.60 20.35 227 34.95 +20.9 VerizonCm VZ 2.36 4.8 7 54.77 42.80 15218 48.71 -8.0 VerizonC 54 VZA 1.48 5.7 ... 27.23 25.39 48 25.82 -2.1 VermilnE g VET 2.03 ... ... 40.59 29.91 190 31.81 -12.4 Verso Cp VRS ... ... ... 18.47 3.17 454 17.68 +.6 Versum VSM .20 .5 ... 42.74 28.70 464 38.32 +1.2 ViadCorp VVI .40 .8 26 61.85 42.05 54 52.90 -4.5 Vicon VII ... ... ...dd .99 .26 690 .40 -.3 VictSCHiD CSB .60e ... ...q 45.62 39.11 5 43.19 -3.2 VinaConc VCO .66e 1.6 ... 45.80 30.43 12 40.80 +10.3 VinceHlg rs VNCE ... ... ... 21.00 2.80 20 8.97 +44.9 Vipshop VIPS ... ... 36 19.14 7.79 8361 17.70 +51.0 VirnetX VHC ... ... ...dd 8.75 1.70 269 3.95 +6.8 VirDynCr n BLHY ... ... ... 25.51 24.53 22 24.80 VirShUS n VESH ... ... ... 24.93 21.19 22.82 -.1 ZweigTR ZTR .97 8.7 ...q 14.18 11.05 199 11.20 -16.4 VirtGblMSc VGI 1.87 12.3 ...q 19.46 13.76 74 15.17 -13.3 Visa s V .84f .7 40 126.88 87.85 5809 121.88 +6.9 VishayInt VSH .27f 1.4 ...dd 23.85 15.40 1327 18.70 -9.9 VishayPrc VPG ... ... 28 31.80 15.10 59 30.45 +21.1 VistaGold VGZ ... ... ...dd 1.11 .60 274 .73 +3.7 VistaOutd n VSTO ... ... ...dd 25.07 12.36 1776 16.43 +12.8 VistraEn n VST ... ... ... 21.20 14.50 4814 19.91 +8.7 VitaminSh VSI ... ... 4 20.70 2.95 591 4.15 -5.7 VivintSolar VSLR ... ... 6 6.10 2.65 462 3.00 -25.9 VMware VMW ... ... 59 165.00 85.45 4257 118.24 -5.6 VoceraCm VCRA ... ... ...dd 32.23 22.26 434 26.92 -10.9 VolarisAv VLRS ... ... ... 16.00 7.50 622 8.08 +.7 VolitionRX VNRX ... ... ... 4.71 2.08 92 3.00 +2.0 VoltInfoSci VISI ... ... ...dd 7.35 2.16 34 4.00 +5.3 Vonage VG ... ... ...dd 11.65 5.98 1019 10.41 +2.4 Vornado VNO 2.52f 3.7 24 85.57 65.16 1565 67.22 -14.0 Vorndo pfK VNOpK 1.43 5.6 ... 25.87 24.01 5 25.33 +.3 Vorndo pfL VNOpL 1.35 5.6 ... 25.78 23.05 21 24.31 -2.3 Vornad pfM VNOpM 1.31 5.5 ... 25.18 22.58 25 23.64 -5.8 Voxeljet VJET ... ... ... 6.37 2.61 50 3.85 -15.8 VoyaAsPcD IAE 1.02 9.8 ...q 11.38 9.68 26 10.45 -.3 VoyaEmHi IHD .92 9.7 ...q 9.86 8.29 139 9.47 +6.4 VoyaFincl VOYA .04 .1 19 54.87 33.53 1466 51.97 +5.1 VoyaGlAdv IGA 1.12 10.1 ...q 11.85 10.19 87 11.11 -2.8 VoyaGlbDv IGD .91 12.3 ...q 8.16 7.00 394 7.41 -4.4 VoyaInfra IDE 1.46 9.5 ...q 17.66 13.84 93 15.35 -8.9 VoyaIntHD IID .83 11.8 ...q 7.94 6.66 30 7.01 -7.0 VoyaPrRTr PPR .29 5.6 ...q 5.51 4.98 610 5.14 +1.4 VoyaNatRs IRR .81 13.7 ...q 7.00 5.63 72 5.90 -5.8 VulcanM VMC 1.12f 1.0 25 141.20 108.95 1561 117.73 -8.3W -W&T Off WTI .40 10.2 7 5.34 1.81 1843 3.94 +19.0 WBI TacGr WBIA .03e .1 ...q 26.51 22.50 7 24.79 -1.4 WBI TactV WBIB .08e .3 ...q 27.48 23.67 7 25.29 -4.0 WBI TacYd WBIC .28e 1.3 ...q 23.53 20.92 7 21.90 -2.1 WBI TacSel WBID .05e .2 ...q 25.62 21.85 7 24.23 -1.1 WBI LCTG WBIE .19e .7 ...q 28.05 23.24 12 26.57 +2.0 WBI LCTV WBIF .22e .8 ...q 30.46 24.92 7 28.71 -.7 WBI LCTY WBIG .31e 1.2 ...q 28.00 21.71 11 26.13 +1.1 WBI LCTS WBIL .04e .1 ...q 29.15 24.16 8 27.32 -.4 WBI PwFact WBIY ... ... ... 27.90 22.34 17 26.41 -.7 WBITacRot WBIR ... ... ... 26.78 23.65 6 25.27 -.7 WBI TacInc WBII .26e 1.1 ...q 25.76 24.47 21 24.58 -3.1 WBI THiInc WBIH .45e 1.8 ...q 25.43 23.47 76 24.47 -1.9 WEC Engy WEC 2.21f 3.6 19 70.09 58.57 1963 60.91 -8.3 WEX Inc WEX ... ... 30 159.65 97.26 423 155.62 +10.2tWGL Hold WGL 2.06f 2.5 18 86.89 81.45 288 81.40 -5.2 WNS Hldg WNS ... ... 24 46.07 27.43 137 44.84 +11.7 WP Carey WPC 4.02 6.6 17 72.41 59.23 378 60.77 -11.8 WPP plc WPP 3.91e 4.5 ... 113.51 82.44 367 87.67 -3.2 WPX Engy WPX ... ... ...dd 16.09 8.39 4773 14.88 +5.8 WPX pfA WPXp 1.56 2.5 ... 67.83 42.50 3 63.30 +2.3 Wabash WNC .30 1.4 16 26.54 18.25 754 21.66 -.2 WABCO WBC ... ... 20 162.20 111.68 461 139.00 -3.1 Wabtec WAB .48 .6 26 93.81 69.20 555 83.18 +2.1 WaddellR WDR 1.84 9.2 14 23.82 16.11 934 20.06 -10.2 WageWrks WAGE ... ... 42 80.50 38.40 714 45.60 -26.5 WalMart WMT 2.08f 2.3 20 109.98 69.33 13381 89.98 -8.9 WalkerDun WD ... ... 8 56.46 39.38 209 49.72 +4.7 WarrMet n HCC .20 ... ... 33.72 9.44 964 30.62 +21.7 WashPrGp WPG 1.00 15.1 18 9.79 5.40 2231 6.63 -6.9 WashPr pfH WPGpH 1.88 8.3 ... 25.56 20.05 21 22.69 -7.8 WashPr pfI WPGpI 1.72 8.1 ... 26.17 19.33 9 21.20 -14.4 WREIT WRE 1.20 4.7 25 33.96 24.92 355 25.63 -17.6 WasteCon s WCN .56 ... 38 74.20 56.81 712 71.43 +.7 WsteMInc WM 1.85f 2.2 39 89.73 70.09 2516 85.69 -.7 Waters WAT ... ... 30 220.20 153.04 395 201.38 +4.2 Watsco WSO 5.00 3.0 32 182.79 134.08 285 169.43 -.4 WatscoB WSO/B 5.00f 3.0 35 187.69 134.10 167.70 -.8 WattsWtr WTS .76 1.0 25 82.35 59.15 70 75.10 -1.1 Wayfair W ... ... ...dd 100.14 36.05 1208 81.22 +1.2 WeathfIntl WFT ... ... ...dd 6.86 2.42 23264 2.65 -36.5 WebsterFn WBS 1.04 1.9 22 60.32 44.04 567 55.78 -.7 WtWatch WTW ... ... 55 77.19 14.12 3175 61.02 +37.8 WeinRlt WRI 1.54 5.6 10 35.62 25.96 1013 27.71 -15.7 WeisMk WMK 1.20 3.1 19 62.88 31.26 67 38.88 -6.1 Welbilt WBT ... ... ... 23.77 18.51 981 19.43 -17.4 Wellcare WCG ... ... 23 221.75 136.23 234 195.13 -3.0 WellsF pfJ WFCpJ 2.00 7.8 ... 27.73 25.45 216 25.75 +.4 WellsF pfL WFCpL 75.00 5.9 ... 1359.86 1199.33 1 1275.00 -2.7 WellsF pfN WFCpN 1.30 5.3 ... 25.43 23.51 34 24.50 -2.4 WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 28 24.44 -2.7 WellsF pfP WFCpP 1.31 5.3 ... 26.08 23.69 56 24.53 -2.6 WellsF pfQ WFCpQ 1.46 5.5 ... 28.06 25.65 98 26.70 -1.1 WellsF pfR WFCpR 1.66 6.0 ... 30.47 26.87 88 27.76 -3.0 WellsF pfT WFCpT 1.50 5.9 ... 26.78 25.09 72 25.55 -3.4 WellsFargo WFC 1.56 2.7 13 66.31 49.27 20079 57.59 -5.1 WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5 WellsF pfY WFCpY ... ... ... 26.50 24.33 124 24.98 -3.7 WellsF pfX WFCpX ... ... ... 26.16 23.76 154 24.87 -2.6 WellsF pfW WFCpW ... ... ... 26.65 24.32 79 25.18 -3.1 WellsF pfV WFCpV ... ... ... 26.82 25.00 92 25.61 -4.5 EvgGlbDiv EOD .54m 9.4 ...q 6.51 5.51 219 5.76 -2.9 WFAdvInco EAD .82 10.0 ...q 8.97 7.80 150 8.15 -3.0 WFAdMSec ERC 1.16 8.9 ...q 13.65 12.66 106 13.06 WFREI pf WFEpA 1.59 6.1 ... 27.50 25.20 28 26.18 -1.2 WFAdUtlHi ERH .90 7.4 ...q 13.59 9.51 9 12.16 -7.8 Welltower WELL 3.49 6.4 12 78.17 51.63 3114 54.07 -15.2 Welltwr pfI HCNpI 3.25 5.8 ... 69.82 54.50 27 55.61 -7.1 WescoAir WAIR ... ... ...dd 12.53 6.05 724 9.25 +25.0 Wesco Intl WCC ... ... 18 70.95 48.95 423 61.55 -9.7 WestPhrm WST .56 .6 37 103.36 77.97 227 87.20 -11.6 WestarEn WR 1.60 3.2 22 57.32 47.06 769 50.15 -5.0 WstnAlliB WAL ... ... 20 61.50 44.64 1130 60.85 +7.5 WstnAll56 WALA 1.56 6.1 ... 26.71 24.29 11 25.56 -2.5 WstACpLn TLI .87 8.3 ...q 11.86 10.30 27 10.49 -.3 WAstEMkt EMD .84 5.7 ...q 16.16 14.54 287 14.62 -6.0 WsADefOp GDO 1.36 8.1 ...q 18.58 16.41 36 16.84 -6.4 WAstGlbHi EHI 1.16 12.1 ...q 10.40 9.25 123 9.57 -6.4 WstAstHI2 HIX .80 13.3 ...q 7.46 5.97 192 6.64 -4.7 WAHiInOp HIO .43 8.7 ...q 5.25 4.81 342 4.87 -3.9 WAstHYOp HYI 1.32 8.9 ...q 16.14 14.49 28 14.81 -2.1 WstnAsst PAI .69 4.9 ...q 17.37 13.32 16 14.00 -11.6 WstnAsInt SBI .48 5.4 ...q 9.99 8.90 18 8.96 -3.8 WAstDefOp IGI 1.20 5.8 ...q 23.18 19.65 12 20.71 -9.4 WAMgdMu MMU .78 5.9 ...q 14.60 12.85 158 13.14 -6.7 WstAstMtg WMC 1.24e 13.6 7 10.95 8.54 237 9.11 -8.4 WAMtDOp DMO 2.82a 11.6 ...q 27.29 22.88 170 24.37 -1.2 WA MunDef MTT 1.01a 4.7 ...q 23.90 20.45 13 21.62 +3.5 WstAMunHi MHF .34 4.7 ...q 8.05 7.07 29 7.21 -2.6 WAMunPrt MNP .87 6.1 ...q 16.26 14.09 20 14.30 -6.1 WAstBdF WEA 1.08 8.4 ...q 14.40 12.87 36 12.90 -6.6 WstAVari GFY .93 5.4 ...q 17.79 16.32 2 17.07 -1.7 WAstInfSc WIA .38 3.3 ...q 12.10 11.10 71 11.48 -2.6 WAstInfOpp WIW .40 3.5 ...q 11.75 10.94 62 11.39 -.3 WstC&G gs WRN ... ... ... 1.44 .80 53 .85 -16.1 WstnGasEq WGP 2.19f 6.1 22 47.40 33.92 108 35.95 -3.3 WstnGasPt WES 3.68f 8.0 37 61.78 42.68 394 45.84 -4.7 WstnRef wi WNR ... ... ... WstnUnion WU .76f 3.8 11 22.21 18.39 7197 19.90 +4.7 WestlkChm WLK .76 .7 11 115.19 59.58 1546 114.02 +7.0 WestlkCLP WLKP 1.55 6.7 16 25.95 21.10 75 23.10 -7.4 WestmRs s WMLP .46m 17.4 ...dd 5.30 2.10 6 2.65 -5.0 WestpacBk WBK 1.52e 6.4 ... 27.05 22.17 151 23.78 -2.5 WestRck WRK 1.72 2.6 19 71.55 49.23 1041 66.00 +4.4 WestwdH WHG 2.72 4.9 12 71.00 51.41 34 55.75 -15.8 Weyerhsr WY 1.28f 3.8 30 37.89 30.95 4985 34.01 -3.5 WheatPr g WPM .26e ... 25 22.72 18.32 1814 19.47 -12.0 Whrlpl WHR 4.40 2.8 29 202.99 156.37 812 158.58 -6.0 WhtMtIns WTM 1.00 .1 55 925.70 786.23 21 822.82 -3.3 WhiteWB wi WWAV/B/WI ... ... ... tWhitestnR WSR 1.14 10.7 27 15.15 10.46 903 10.65 -26.1 WhitngPet rs WLL ... ... ...dd 41.48 15.88 6535 29.48 +11.3 WidOpW n WOW ... ... ... 17.89 8.64 328 9.77 -7.6 WidePoint WYY ... ... ...dd .73 .39 186 .50 -23.1 WildhRs n WRD ... ... ... 21.43 10.36 794 17.99 -2.3 WileyJA JW/A 1.20 1.8 21 68.40 49.50 217 65.05 -1.1 WileyJB JW/B 1.20 1.9 21 68.00 49.83 64.24 -2.2 Willbros WG ... ... ...dd 3.35 .80 304 .94 -33.8 WLyonHm WLH ... ... 14 32.95 18.85 342 26.05 -10.4 WmsCos WMB 1.36f 5.0 10 33.67 26.65 5236 27.24 -10.7 WillmsPtrs WPZ 2.40 6.5 43 44.06 34.74 695 36.86 -5.0 WmsSon WSM 1.56 3.0 15 55.89 42.68 1448 52.56 +1.7 Winnbgo WGO .40 .9 19 58.65 24.15 517 42.65 -23.3 Wipro s WIT .03e .5 ... 6.40 4.75 485 5.49 +.4 WirelessT WTT ... ... ...dd 2.64 1.30 15 2.08 -14.4 WT IntQua IQDG ... ... ... 32.75 25.77 11 30.51 -.6 WT ST HiYl SFHY ... ... ... 50.91 48.47 0 48.97 -.1 WT ShTr n SFIG ... ... ... 49.88 48.78 48.98 -.7 WT HiYld n WHFY ... ... ... 52.27 48.87 0 49.67 -1.4 WT Corp n WFIG ... ... ... 50.34 48.19 48.29 -3.3 WT EmMDv DVEM ... ... ... 36.70 28.75 7 34.66 +4.4 WT G exMx XMX ... ... ... 31.68 25.58 29.36 -.9 WT DyCEu DDEZ ... ... ... 33.88 26.94 0 30.95 -1.7 WT DyInEq DDWM ... ... ... 32.00 27.05 24 29.63 -3.0 WT DyInSm DDLS ... ... ... 34.74 28.24 0 32.47 -3.1 WT DynCJp DDJP ... ... ... 31.29 25.34 29.01 -2.9 WTBearEq DYB ... ... ...q 26.34 24.64 2 25.66 -1.6 WT LgSEq DYLS ... ... ...q 34.53 28.45 114 32.45 -.4 WT EuLoc EZR ... ... ... 34.19 27.47 1 31.20 +.2 WT GlExUS HDRW ... ... ... 29.34 25.82 0 27.24 -2.6 WT SCDiv HGSD ... ... ...q 26.52 23.81 25.53 -2.6 WT GlSmC GSD ... ... ... 35.24 29.78 2 32.06 -3.1 WTWkDUSE USWD ... ... ...q 34.04 28.07 32.05 +1.0 WT StrDl n EMSD ... ... ... 29.79 26.08 1 27.85 -.4 WT DomE n WUSA ... ... ... 33.00 27.87 30.74 -2.3 WT JpnHCr DXJH 4.10e .6 ...q 38.12 31.91 1 36.69 -.4 WTUSEnYd AGGY 1.44 2.9 ...q 55.58 48.97 33 49.01 -3.4 WTxUSDiv DXUS .04e ... ...q 28.05 24.12 3 25.93 -3.5 WTEurSmC EUSC .53e ... ...q 32.83 27.28 17 30.74 -1.2 WT PutStr PUTW ... ... ... 30.04 26.65 12 28.71 -1.2 WT EMexSt XSOE .77e 2.4 ...q 35.10 24.61 30 32.69 +2.6 WT JpDvG JHDG ... ... ...q 30.34 23.88 1 27.25 -5.9 WTIntHDv IHDG .70e 1.4 ...q 32.86 28.04 107 30.54 -3.6 WT EurDiv EUDG .51e 1.9 ...q 28.46 22.59 4 26.20 -2.8 WTFltRtTr USFR ... ... ...q 25.27 24.95 132 25.09 +.4 WT EurHdg HEDJ 3.51e 2.4 ...q 67.29 60.26 1257 62.51 -1.9 WT AsiaDb ALD 1.02 2.2 ...q 46.97 43.60 0 45.92 +.5 WTEmLDbt ELD 1.74 4.4 ...q 40.08 36.67 110 39.30 +2.2 WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 21.86 24.21 -3.4 WisYldEn n SHAG ... ... ... 52.53 49.01 6 49.16 -1.2 Wis US Mul USMF ... ... ... 29.45 24.68 3 28.20 +1.5 GrnHCmdty GCC ... ... ...q 19.75 17.92 102 19.69 +2.4 WT Diefa DWM .74e 1.3 ...q 59.63 48.77 33 55.10 -1.2 WT DefaEq DTH 1.75e 4.0 ...q 47.40 39.56 23 43.85 -1.2 WTDv exF DTN 2.48e 2.8 ...q 92.93 80.06 11 87.81 -.7 WTEurEq DEW 1.75e 3.7 ...q 51.17 44.21 3 47.27 -2.6 WTEurSC DFE 1.48e 2.1 ...q 75.61 57.45 66 70.21 -.5 WT EqInco DHS 2.10e 3.0 ...q 75.26 66.73 22 69.76 -4.2 WTIntD exF DOO 2.01e 4.7 ...q 46.39 38.58 5 43.08 -.7 WT IntLC DOL 1.69e 3.4 ...q 54.18 44.52 22 50.01 -1.2 WTIntMC DIM 1.53e 2.2 ...q 73.72 58.84 9 68.72 -.4 WTIntSC DLS 1.16e 1.5 ...q 81.62 64.33 69 76.50 -.4 WTGxUSDv DNL .99e 1.7 ...q 62.84 48.72 1 58.53 -1.1 WTJpnSC DFJ 1.26e 1.6 ...q 85.64 64.94 118 80.68 +.3 WTJpHedg DXJ 1.37e 2.5 ...q 62.78 47.86 2138 55.89 -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 A -:A-MarkPM AMRK .32 2.9 37 18.99 10.39 8 11.09 -24.3 AAON AAON .26 .7 38 39.20 29.95 123 35.40 -3.5 AC Immun n ACIU ... ... ... 13.91 6.03 147 10.68 -16.6 ACI Wwde ACIW ... ... ...cc 25.02 20.23 1531 24.49 +8.0 ACM Rsc n ACMR ... ... ... 8.48 4.74 166 7.86 +49.6 ACNB Cp ACNB .80 2.8 15 32.50 24.45 3 28.20 -4.6 AGNC Inv AGNC 2.16 11.8 9 22.34 17.84 3275 18.31 -9.3 AGNC pfB AGNCB 1.94 7.5 ... 26.87 25.05 19 25.95 +.4 AGNC pfC AGNCN 1.75 6.9 ... 26.79 24.95 56 25.27 -1.7 ALJ Reg n ALJJ ... ... ... 3.92 2.10 55 2.29 -27.3 AMAG Ph AMAG ... ... ...dd 25.20 11.93 944 20.85 +57.4 AMC Net AMCX ... ... 11 67.44 46.89 635 53.25 -1.5 ANGI Hme ANGI ... ... ... 15.33 5.22 819 15.16 +44.9 ANI Ph h ANIP ... ... 27 74.70 42.23 177 63.87 -.9 ARC Grp ARCW ... ... ...dd 4.40 1.80 15 2.05 -2.4 ARCAbio rs ABIO ... ... ...dd 2.76 .45 1553 .68 -49.6 ARMO Bi n ARMO ... ... ... 57.19 27.00 205 50.31 +69.2 ASML Hld ASML 1.71e .9 40 208.58 119.83 731 198.35 +14.1 ASV Hld n ASV ... ... ... 10.80 7.23 4 8.51 -16.2 ATA Inc ATAI .41e 7.9 ...dd 6.62 3.04 3 5.18 +12.1 ATN Intl ATNI .68 1.1 ...dd 74.96 49.50 115 61.50 +11.3 AV Homes AVHI ... ... 4 20.50 14.65 96 17.35 +4.2 AXT Inc AXTI ... ... 28 10.75 5.10 273 7.25 -16.7 Abaxis ABAX .64 .9 64 78.53 43.66 98 69.51 +40.4 AbeonaTh ABEO ... ... ...dd 22.75 4.55 1377 15.40 -2.8 Abeona wt ABEOW ... ... ... 17.56 1.81 9.55 -17.7 Ability h ABIL ... ... ... 2.82 .35 38 .37 -15.5sAbiomed ABMD ... ... ...cc 276.21 117.37 437 279.27 +49.0 Ablynx n ABLX ... ... ... 54.87 17.75 35 53.98 +116.0 Abraxas AXAS ... ... 57 2.75 1.45 641 2.29 -6.9 AcaciaC n ACIA ... ... 43 61.15 33.68 370 38.45 +6.1 AcaciaTc ACTG .50 14.1 ...dd 5.95 2.90 248 3.55 -12.3 AcadiaHlt ACHC ... ... 17 54.34 26.92 923 39.75 +21.8 AcadiaPh ACAD ... ... ...dd 41.20 22.35 2634 24.83 -17.5 Acasti g rs ACST ... ... ...dd 3.36 .84 66 1.00 +6.0 AccelrDiag AXDX ... ... ...dd 30.45 16.75 221 25.85 -1.3 Acceleron XLRN ... ... ...dd 46.93 24.37 471 42.77 +.8 AccessNt ANCX .60 2.1 32 33.18 24.36 70 28.62 +2.8 Accuray ARAY ... ... ...dd 6.15 3.60 592 5.60 +30.2 AcelRx ACRX ... ... ...dd 5.75 1.55 205 1.70 -16.0 AcerTh rs ACER ... ... ... 22.63 5.70 10 17.58 +26.9 AcerThr wt ACERW ... ... ... .34 .01 .01 AcetoCorp ACET .26 3.5 18 17.10 6.95 207 7.50 -27.4 Achaogen AKAO ... ... ...dd 27.79 9.83 1291 10.99 +2.3 AchvLfS rs ACHV ... ... ...dd 6.27 1.15 61 1.26 -6.2 Achillion ACHN ... ... ...dd 5.66 2.58 1201 3.62 +25.7 AclarisTh n ACRS ... ... ...dd 33.25 18.46 217 20.13 -18.4 AcordaTh ACOR ... ... ...dd 33.00 13.60 827 25.95 +21.0sActivsBliz ATVI .34f .5 51 74.95 46.75 6274 75.10 +18.6sAcxiom ACXM ... ... ...cc 29.11 21.80 570 29.31 +6.3 AdamasPh ADMS ... ... ...dd 44.00 13.50 851 25.93 -23.5 AdamisPh ADMP ... ... ...dd 6.45 2.35 663 3.40 -22.7 Adaptim n ADAP ... ... ... 9.71 3.90 311 7.90 +18.3 AddusHmC ADUS ... ... 23 40.75 29.90 34 36.05 +3.6 ADDvtgTch AEY ... ... ...dd 2.33 1.31 28 1.36 -7.5 AdestoTc n IOTS ... ... ...dd 9.20 3.36 37 6.85 +6.2 AdmaBio ADMA ... ... ...dd 5.44 2.01 42 3.84 +19.6 AdobeSy ADBE ... ... 62 213.44 119.11 2059 211.16 +20.5 Adomani n ADOM ... ... ... 18.31 1.06 101 1.32 -70.0 Adtran ADTN .36 2.3 23 25.10 15.25 446 15.70 -18.9 AduroBio n ADRO ... ... ...dd 14.05 5.83 908 6.75 -10.0 AdvEmis n ADES 1.00 9.1 3 12.20 7.00 179 10.93 +13.1 AdvEnId AEIS ... ... 20 95.00 61.78 457 67.09 -.6 AMD AMD ... ... ... 15.65 9.70 43673 11.91 +15.9 Advaxis wt ADXSW ... ... ... 5.85 .62 .87 -13.3 Advaxis ADXS ... ... ...dd 10.06 1.80 1241 1.96 -31.0 AdverumBi ADVM ... ... ...dd 8.59 2.40 1927 7.25 +107.1 AdvS Vice n ACT ... ... ... 29.50 24.45 9 25.45 -2.9 Aegion AEGN ... ... 18 28.19 19.11 172 22.62 -11.0 AegleaBio n AGLE ... ... ...dd 8.14 2.81 160 7.69 +42.1 AehrTest h AEHR ... ... ... 6.10 2.16 66 2.36 -12.9 Aemetis AMTX ... ... ...dd 1.81 .45 52 .65 +17.6 AeriePhm AERI ... ... ...dd 66.60 38.14 321 55.20 -7.6 AeroViron AVAV ... ... 60 58.99 25.66 306 50.14 -10.7 AEtern g rs AEZS ... ... ...dd 3.75 .78 418 1.63 -30.9 Aethlon rs AEMD ... ... ...dd 5.17 .79 198 1.52 +34.5 AeviGeno GNMX ... ... ...dd 6.18 .98 63 2.00 +66.7 AffimedNV AFMD ... ... ...dd 2.95 1.15 1556 2.25 +73.1sAgenus AGEN ... ... ...dd 5.76 3.20 2252 5.99 +83.7 AgileThera AGRX ... ... ...dd 5.60 1.93 74 3.83 +42.4 Agilysys AGYS ... ... ...dd 13.00 8.75 48 10.99 -10.5sAgiosPhm AGIO ... ... ...dd 83.92 45.11 389 84.23 +47.3 AgroFresh AGFS ... ... ...dd 9.05 2.61 152 7.82 +5.7 AgroFr wt AGFSW ... ... ... 1.25 .12 .50 +22.0 AileronT n ALRN ... ... ... 15.48 7.38 20 8.94 -15.2 Aimmune n AIMT ... ... ...dd 42.00 15.97 2385 35.97 -4.9 AirT Inc AIRT ... ... ...dd 34.83 14.40 25.00 +1.2 AirTrnsp ATSG ... ... ...dd 27.67 15.34 530 24.57 +6.2 AirMedia AMCN ... ... ...dd 3.30 1.01 67 1.06 -7.8 Airgain n AIRG ... ... 54 16.23 7.31 72 9.19 +2.2sAkamaiT AKAM ... ... 56 69.56 44.65 1223 69.81 +7.3 AkariTh rs AKTX ... ... ... 22.20 1.79 182 2.14 -50.6 AkceaTh n AKCA ... ... ... 31.23 8.10 221 18.02 +3.8 AkebiaTher AKBA ... ... ...dd 20.25 8.58 275 14.34 -3.6 AkersBios AKER ... ... ...dd 2.90 .12 10650 .72 +437.3 Akorn Inc AKRX ... ... 20 34.00 16.79 3298 17.93 -44.4 Akoustis n AKTS ... ... ... 14.00 4.91 234 6.09 -2.2 Alarm.cm n ALRM ... ... 43 49.49 28.57 556 36.58 -3.1 AlaskCom ALSK ... ... ...dd 2.91 1.60 32 2.11 -21.3 Albireo ALBO ... ... ... 39.87 15.31 51 34.53 +34.9 Alcentra ABDC 1.00m 13.4 7 14.73 7.00 46 7.48 -10.8 AlderBioPh ALDR ... ... ...dd 24.25 8.60 1840 14.95 +30.6 AldeyraTh ALDX ... ... ... 11.90 3.80 78 8.50 +25.0 Alexion lf ALXN ... ... 46 149.34 96.18 1342 119.50 -.1 Alico ALCO .24 .9 38 34.80 25.50 9 27.75 -5.9 AlignTech ALGN ... ... ...cc 287.32 102.02 818 255.49 +15.0 AlimeraSci ALIM ... ... ...dd 1.72 1.03 112 1.18 -11.7 Alkermes ALKS ... ... ...dd 71.22 46.43 1196 59.91 +9.5 AllgnceBc n ABTX ... ... 30 41.45 31.75 19 39.55 +5.0 AllegiantT ALGT 2.80 1.7 14 173.80 111.54 123 162.90 +5.3 AllenaPh n ALNA ... ... ... 15.40 6.13 29 6.47 -35.7 AlliHold AHGP 2.97f 11.6 8 31.79 22.71 150 25.61 -4.4 All MMA n AMMA ... ... ... 3.38 .54 45 .57 -51.2 AllnceRes ARLP 2.04f 11.4 5 23.45 17.48 298 17.90 -9.1 AldHlPrd rs AHPI ... ... ...dd 5.25 1.53 415 3.79 +81.3 AlliedMot AMOT .10 .3 33 36.20 19.10 26 30.98 -6.4 Alliqua rs ALQA ... ... ...dd 8.48 1.58 47 1.70 -6.1 AllotComm ALLT ... ... ...dd 6.09 4.54 46 5.28 -.9 AllscriptH MDRX ... ... ...dd 16.13 11.25 2342 14.36 -1.3 AlmostFam AFAM ... ... 41 66.15 40.15 91 55.85 +.9 AlnylamP ALNY ... ... ...dd 147.63 46.90 747 126.58 -.4 AlphaOmg AOSL ... ... 19 20.48 13.53 71 15.66 -4.3 Alphabet C GOOG ... ... 33 1186.89 803.37 1142 1090.93 +4.3 Alphabet A GOOGL ... ... 33 1198.00 824.30 1366 1094.76 +3.9 Alphatc rs ATEC ... ... ...dd 4.55 1.58 72 3.22 +21.1 AlpImmu n ALPN ... ... ...dd 12.87 2.05 35 8.41 -24.9 AlpsRtSec n SWIN ... ... ... 31.35 25.51 4 30.01 +.8 Altaba AABA ... ... ...cc 80.56 45.39 6524 73.44 +5.1 Altair A n ALTR ... ... ... 28.90 16.55 64 26.49 +10.7 Altimm rs ALT ... ... ...dd 11.90 1.34 182 1.57 -21.1 Altisrce n ASPS ... ... 2 46.99 16.17 136 28.36 +1.3 AltraIndlM AIMC .68 1.6 22 53.70 36.50 62 43.75 -13.2 AmTrstFn AFSI .34 2.7 ...cc 22.97 8.80 4979 12.80 +27.1 Amarin AMRN ... ... ... 4.60 2.85 1910 3.42 -14.7 Amazon AMZN ... ... ...cc 1528.70 833.50 5187 1523.61 +30.3 AmbacF wt AMBCW ... ... ... 12.50 5.04 5.76 +.3 AmbacFin AMBC ... ... ...dd 22.42 13.17 352 15.02 -6.0 Ambarella AMBA ... ... 25 66.23 40.06 1499 49.91 -15.0 Amdocs DOX 1.00f 1.5 18 71.37 60.30 686 67.26 +2.7 Amedica rs AMDA ... ... ... 6.94 2.00 34 2.00 -38.8 Amedisys AMED ... ... 42 65.91 45.60 236 58.71 +11.4tAMERCO UHAL 2.50e ... 17 400.99 330.11 120 331.69 -12.2 AmeriHld n AMRH ... ... ... 13.50 1.27 40 2.13 -31.5 AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8sAFMulti ATAX .50 8.0 21 6.30 5.55 133 6.25 +3.3 AmCarM CRMT ... ... 12 51.65 31.85 48 49.83 +11.6 AmAirlines AAL .40 .8 9 59.08 39.21 3975 53.19 +2.2 ACapSenF ACSF 1.16 10.7 5 14.10 10.35 10 10.85 +3.1 AmElTech AETI ... ... ...dd 2.80 1.20 4 1.35 -10.0 AmerNtl AMNB 1.00 2.7 18 43.00 34.60 9 37.50 -2.1 AmNatIns ANAT 3.28 2.9 19 134.03 110.43 116 114.35 -10.8 AmOutBr AOBC ... ... 6 24.49 8.32 3982 10.13 -21.1sAmPubEd APEI ... ... 30 35.40 17.40 339 35.45 +41.5 AmRailcar ARII 1.60 4.3 5 44.20 34.29 82 37.60 -9.7 AmrRvr AMRB .20 1.3 31 16.49 12.97 2 15.36 +.8 ASoft lf AMSWA .44 3.4 25 13.69 9.00 50 12.82 +10.2 AmSupr rs AMSC ... ... ...dd 7.75 2.89 189 5.22 +43.8 AWoodmk AMWD ... ... 28 148.44 78.75 187 123.80 -5.0 AmerisBc ABCB .40 .7 23 56.85 41.05 205 55.10 +14.3 Amerisafe AMSF .88f 1.6 23 67.82 51.20 158 55.70 -9.6 AmrSvFin ASRV .06 1.5 58 4.40 3.65 36 4.05 -2.4 AmSvFn pf ASRVP 2.11 7.6 ... 30.10 26.37 27.93 -3.7 AmesNatl ATLO .92f 3.4 17 33.00 26.00 4 27.40 -1.6 Amgen AMGN 5.28e 2.8 17 201.23 152.16 15028 190.13 +9.3 AmicusTh FOLD ... ... ... 17.40 6.41 4960 13.77 -4.3 AmkorTch AMKR ... ... 10 12.48 8.32 797 10.43 +3.8 Amphastar AMPH ... ... ... 19.95 12.05 256 18.13 -5.8 AmpOnRt ef IBUY ... ... ... 46.76 28.51 97 46.42 +13.6 AmtechSys ASYS ... ... ... 15.45 5.17 88 7.75 -23.0 Amyris rs AMRS ... ... ...dd 10.71 1.86 185 5.19 +38.4 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Tuesday, March 6, 2018

PAGE 50

AnalogDev ADI 1.92f 2.1 44 98.38 74.65 2972 91.14 +2.4 Anlogic ALOG .40 .5 ...dd 89.50 66.00 200 84.95 +1.4 Anaptys n ANAB ... ... ... 134.00 18.15 375 118.97 +18.1 Anavex rs AVXL ... ... ...dd 6.49 2.25 263 2.62 -18.6 AnchBcWA ANCB ... ... 21 26.35 23.70 3 24.70 -.4 Andersons ANDE .66 1.8 ...dd 39.35 29.60 184 35.90 +15.2 AndinaAcII ANDA ... ... ... 10.46 9.51 5 10.12 -1.7 AndinaA un ANDAU ... ... ... 16.04 10.20 16.04 +4.4 AndinaII rt ANDAR ... ... ... 1.45 .36 20 1.26 -8.1 AndinaII wt ANDAW ... ... ... 1.90 .15 1.74 -7.4 AngioDyn ANGO ... ... ... 18.85 14.80 103 16.54 -.5 AnikaTh ANIK ... ... 24 69.81 41.64 124 51.07 -5.3 Ansys ANSS ... ... 52 169.45 104.55 437 163.21 +10.6 AntaresP ATRS ... ... ...dd 4.09 1.58 1268 2.29 +15.1 AntherP rs ANTH ... ... ... 6.00 1.20 3063 2.52 +52.7 Apellis n APLS ... ... ... 25.49 12.45 136 21.47 -1.1 ApogeeE APOG .63f 1.4 16 59.98 40.03 143 44.23 -3.3 ApollEnd rs APEN ... ... ... 14.09 3.55 16 6.61 +18.0 ApolloInv AINV .60 11.1 ... 6.82 5.24 966 5.40 -4.6 ApolMed n AMEH ... ... ... 30.00 10.00 65 19.26 -19.8 AppFolio n APPF ... ... ...cc 52.25 22.84 92 40.25 -3.0 Appian A n APPN ... ... ... 43.26 14.60 492 28.80 -8.5 Apple Inc AAPL 2.52 1.4 21 180.62 137.05 27825 176.82 +4.5 ApplRecy h ARCI ... ... ...dd 1.75 .52 295 .94 -9.6 AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9 ApldDNA APDN ... ... ...dd 3.45 .90 66 1.60 +.6 AppGenTc AGTC ... ... 25 8.40 3.25 243 4.23 +17.4 ApldMatl AMAT .80f 1.4 18 60.89 36.51 13321 57.63 +12.7 ApldOptoel AAOI ... ... 8 103.41 26.11 948 27.53 -27.2 Approach AREX ... ... ...dd 4.21 1.93 187 3.07 +3.7sApptio n APTI ... ... ... 29.32 10.77 530 29.59 +25.8 ApricusB rs APRI ... ... ...dd 3.41 .63 451 .87 -52.7 AptevoTh n APVO ... ... ... 4.85 1.15 57 3.14 -25.9 AptoseB g APTO ... ... 17 3.90 .78 305 2.96 +32.1 AquaMetal h AQMS ... ... ...dd 22.75 1.42 1936 2.40 +12.7 AquaB Tc n AQB ... ... ... 15.47 2.25 41 2.40 -31.8 AquinoxPh AQXP ... ... ...dd 18.48 10.02 86 14.89 +26.6 ArQule ARQL ... ... ...dd 1.98 .92 155 1.71 +3.6 Aradigm ARDM ... ... ...dd 7.35 .78 74 1.14 -83.0 AralezPh ARLZ ... ... ...dd 3.91 .95 2009 1.93 +35.9 AratanaTh PETX ... ... ...dd 7.67 3.71 172 4.15 -21.1 ArbutusB g ABUS ... ... ...dd 8.25 2.55 55 5.35 +5.9 ArcBest ARCB .32 1.0 15 39.70 16.95 208 32.70 -8.5 ArcadB rsn RKDA ... ... ... 18.80 3.60 159 5.56 +1.1 ArchCap ACGL ... ... 27 102.60 85.35 1034 89.14 -1.8 ArchCap pfF ACGLO ... ... ... 25.99 23.67 46 24.57 -3.0 ArchC pfE ACGLP 1.31 5.5 ... 25.25 21.66 33 23.86 -5.0 ArchrkPtrs APLP 1.14 8.7 ...cc 18.14 10.58 174 13.05 +9.6 Arcimoto n FUV ... ... ... 6.35 2.54 5 3.00 -25.2 ArcturusT rs ARCT ... ... ... 15.19 4.78 47 5.76 -27.5 Ardelyx ARDX ... ... ... 15.40 4.05 326 5.35 -18.9sArenaPh rs ARNA ... ... ...dd 43.87 11.30 595 42.80 +26.0 AresCap ARCC 1.52 9.6 10 17.79 15.03 1794 15.87 +1.0 Argenx n ARGX ... ... ... 87.00 17.33 145 83.09 +31.6 ArgoGp42 AGIIL 1.63 6.5 ... 26.25 24.90 9 25.06 -.9 ArgoGpInt AGII 1.08b 1.8 13 68.70 56.15 240 61.55 -.2 ArgosThr rs ARGS ... ... ... 30.00 1.27 339 1.35 -55.0 ArkRst ARKR 1.00 3.9 95 29.49 21.75 0 25.54 -5.5 Arotech ARTX ... ... ...dd 4.35 2.70 138 3.20 -9.9 ArrayBio ARRY ... ... ...dd 18.60 6.73 2562 18.24 +42.5 ArrisIntl ARRS ... ... 30 30.38 22.60 924 26.37 +2.6 ArrowFn AROW 1.00b 3.0 16 38.60 29.81 12 33.35 -1.8 ArrCountR n DWCR ... ... ... 33.04 29.75 0 30.59 +1.3 ArwDWATc DWAT .09e .8 ...q 12.50 10.51 4 11.85 +1.8sArrowPhm ARWR ... ... ...dd 6.80 1.42 3763 7.28 +97.8 Arsanis n ASNS ... ... ... 19.73 10.40 19 16.01 +25.5 ArtesRes ARTNA .94 2.9 22 43.22 31.37 15 32.90 -14.7 ArtsWay ARTW .05 1.9 ...dd 4.05 2.00 9 2.60 -12.9 AscenaRtl ASNA ... ... ...dd 4.77 1.65 2375 2.42 +3.0sAscendis n ASND ... ... ... 66.51 21.95 528 67.85 +69.4tAscentCap ASCMA ... ... ... 17.84 5.01 143 5.24 -54.4 AsiaPWire APWC .10e ... ... 3.10 2.35 3 2.77 +.9 AspenGp n ASPU ... ... ... 9.61 5.35 14 7.94 -11.0 AspenTech AZPN ... ... 33 84.40 53.51 408 78.41 +18.4 AssembBio ASMB ... ... ...dd 59.94 18.60 103 56.40 +24.6 AstaFund s ASFI 5.30e ... ...cc 5.30 2.82 47 4.10 +19.0 Astec ASTE .40 .7 37 66.66 45.70 142 58.06 -.8 AstroNova ALOT .28 2.1 28 15.65 11.00 15 13.53 -2.3 Astronics ATRO ... ... 47 49.45 23.95 140 39.88 -3.8 Astrotch rs ASTC ... ... ... 8.10 2.24 7 2.86 -14.6 AsureSftw h ASUR ... ... ...dd 17.27 9.47 86 14.77 +4.6 AtaraBioth ATRA ... ... ...dd 49.90 11.80 1276 42.95 +137.3 athenahlth ATHN ... ... ...cc 158.66 95.01 512 141.75 +6.5 Athenex n ATNX ... ... ... 20.79 11.21 238 15.98 +.5 Athersys ATHX ... ... ...dd 2.63 1.08 594 1.52 -16.0 AtlAcq n ATAC ... ... ... 15.00 9.75 9.95 +.9sAtlAcq un ATACU ... ... ... 10.39 9.56 0 10.41 +2.1 AtlAcq rt ATACR ... ... ... .66 .33 .54 -10.0 AtlanAmer AAME .02 .6 30 4.03 3.00 2 3.35 -1.5 AtlCapBc n ACBI ... ... 33 19.85 15.20 46 17.85 +1.4 AtlCstFin ACFC ... ... 30 10.90 6.90 9 10.68 +13.3 AtlanticaYd AY .92e 4.5 ... 25.99 19.30 181 20.43 -3.7 Atlanticus ATLC ... ... ... 3.49 2.13 1 2.25 -6.3 AtlasAir AAWW ... ... 7 68.70 45.45 143 60.30 +2.8 AtlasFin AFH ... ... ...dd 21.50 10.60 362 11.15 -45.7 AtlasFin pf AFHBL 1.66 6.6 ... 27.87 24.52 13 24.98 -4.1sAtlassian n TEAM ... ... ...dd 58.45 28.30 1312 58.58 +28.7 Atomera n ATOM ... ... ...dd 7.64 2.45 140 5.53 +27.7 AtossGen rs ATOS ... ... ...dd 1.65 .22 2227 .69 +162.7 AtriCure ATRC ... ... ...dd 25.18 14.88 313 18.26 +.1 Atrion ATRI 4.80 .8 33 694.00 459.05 18 582.10 -7.7 Attunity ATTU ... ... ...dd 8.46 6.25 4 7.35 +5.3 aTyrPhm n LIFE ... ... ... 6.50 2.30 30 3.00 -14.3 AubNB AUBN .96f 2.6 17 41.75 32.22 0 36.99 -4.9 Audentes n BOLD ... ... ...dd 41.80 13.90 282 33.63 +7.6 AudCodes AUDC ... ... 22 8.43 5.83 98 7.31 -.7 AuriniaPh AUPH ... ... ...dd 10.54 4.41 495 5.32 +17.4 AurisMed h EARS ... ... ...dd .97 .24 5417 .30 -49.6 AutoWeb AUTO ... ... 19 14.79 6.63 84 6.98 -22.5 Autodesk ADSK ... ... ...dd 131.10 81.75 2503 118.87 +13.4 AutoData ADP 2.52 2.2 31 125.24 95.50 1969 115.66 -1.3 AvadelPh AVDL ... ... 5 12.30 7.52 406 7.97 -2.8 AveThera n ATXI ... ... ... 8.58 3.40 17 5.05 +39.5 AVEO Ph h AVEO ... ... ...dd 4.24 .50 966 2.84 +1.8 Avexis n AVXS ... ... ...dd 132.66 65.23 521 130.38 +17.8 AviatNet rs AVNW ... ... ...dd 24.14 12.90 15 16.76 +10.5 AvidBios rs CDMO ... ... ... 5.78 2.24 127 2.45 -36.9 AvidB pfE CDMOP 2.63 10.8 ... 27.00 20.00 24.25 -.6 AvidTech AVID ... ... ...cc 7.65 3.99 118 5.02 -6.9 Avingr nrs AVGR ... ... ...dd 117.44 .95 4501 1.32 -81.9 AvisBudg CAR ... ... 16 49.41 20.71 1043 45.79 +4.4 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 9.90 -.2 Aware AWRE ... ... 38 5.40 3.70 14 4.15 -7.8 Axcelis rs ACLS ... ... 7 37.05 14.60 313 24.65 -14.1 AxoGen AXGN ... ... ...dd 35.40 9.55 312 32.60 +15.2sAxonEntpr AAXN ... ... ...cc 39.74 20.57 2105 38.28 +44.5 Axovant n AXON ... ... ...dd 27.98 1.40 750 1.55 -70.6 AxsomeT n AXSM ... ... ...dd 6.45 2.45 165 2.70 -51.8 AytuBioSc n AYTU ... ... ... 6.82 .38 1998 .42 -81.3 AzurRx n AZRX ... ... ... 5.25 2.31 17 2.66 -26.9B -: B Comm BCOM 3.58e ... ... 21.50 12.20 1 16.47 -10.5 BRileyFn RILY .67e 3.3 12 20.35 13.55 53 18.85 +4.1 BRileyF 7.5 RILYL 1.88 7.3 ... 26.84 25.33 2 25.70 -1.2 BRiley27 n RILYZ 1.88 7.4 ... 26.20 24.86 3 25.43 -1.7 BRileyF27 n RILYG ... ... ... 25.90 24.80 15 24.95 -1.7 BCB Bc BCBP .56 3.6 17 17.05 12.05 39 15.60 +7.6 BFC Cp pf BANFP 1.80 6.6 ... 30.47 26.05 27.42 -.4 BGC Ptrs BGCP .72 5.4 ...dd 16.97 10.39 1267 13.45 -11.0 BIO-key n BKYI ... ... ... 3.67 1.20 16 1.95 +10.2 BJsRest BJRI .44 1.0 18 47.55 28.00 342 44.60 +22.5 BldrsAsia ADRA .72e 2.1 ...q 37.70 28.87 2 34.91 +1.0 BldrsDev ADRD .72e 3.1 ...q 25.31 20.56 25 23.22 -1.3 BldrsEmg ADRE .60e 1.3 ...q 48.92 35.26 18 44.97 +4.3 BldrsEur ADRU .78e 3.5 ...q 24.65 19.87 0 22.47 -1.9 BMC Stock BMCH ... ... 26 25.70 18.20 624 19.45 -23.1 BOK BOKF 1.80 1.9 18 98.80 73.44 139 96.13 +4.1 BOK 56 n BOKFL 1.34 5.3 ... 26.23 23.39 7 25.36 -1.0 BOS Ltd BOSC ... ... ...dd 2.97 1.53 38 2.03 -7.2 BSB Bcp BLMT ... ... 20 32.15 26.65 10 30.55 +4.4 Baidu BIDU ... ... 20 274.97 166.00 2269 254.89 +8.8 Balchem BCPC .42f .5 38 88.47 70.23 101 78.19 -3.0 BaldwLy BWINA 1.12f 5.0 51 26.95 21.41 1 22.24 -8.3 BaldLyB BWINB 1.12f 4.9 52 25.40 21.20 19 23.05 -3.8 BallardPw BLDP ... ... ...dd 5.94 1.98 1867 3.18 -27.9 BncFstOK s BANF .84 1.5 20 61.05 42.50 25 55.05 +7.6sBancorp34 n BCTF ... ... ... 15.76 12.50 2 16.14 +9.4 BncpBnk lf TBBK ... ... ...dd 11.28 4.41 554 10.64 +7.7 Bandwith n BAND ... ... 30 28.22 18.05 241 27.24 +17.8 BkCmcCA BOCH .12 1.1 17 12.40 9.54 12 11.40 -.9 BankMarin BMRC 1.16 1.7 21 77.90 59.05 10 69.15 +1.7 BkMont36 n BMLP 3.50e 7.6 ... 56.76 45.30 1 46.33 -2.9 BkPrince n BPRN ... ... ... 34.95 29.43 4 32.75 -4.6 BankSC BKSC .60 2.9 22 22.00 17.35 15 20.70 +7.2 BkofJames BOTJ .24 1.6 15 16.25 13.87 2 15.31 +2.5 BkOzarks OZRK .76f 1.5 18 55.97 40.15 535 52.23 +7.8 BankFncl BFIN .32 2.0 29 17.00 13.43 41 16.23 +5.8 BankwellF BWFG .48f 1.5 15 38.50 29.90 5 32.07 -6.6 Banner Cp BANR 1.00a 1.8 19 62.75 51.61 283 56.50 +2.5 Baozun n BZUN ... ... ...cc 40.65 13.92 1915 36.77 +16.5 BiPTrLBear DLBS ... ... ...q 22.10 13.54 6 21.10 +29.1 BiP10yTBear DTYS ... ... ...q 23.48 13.93 53 22.80 +24.9 BiP2yrTBull DTUL ... ... ...q 65.27 58.33 59.73 -1.3 BiPTrSteep STPP ... ... ...q 35.71 29.80 1 31.50 +2.4 BiPUrFlat FLAT ... ... ...q 64.99 58.68 62.43 +1.1 BiP10yTBull DTYL ... ... ...q 77.88 73.11 73.11 -5.2 BiP2yrTBear DTUS ... ... ...q 38.29 29.57 1 37.79 +7.9 BiPTrLBull DLBL ... ... ...q 78.32 63.12 75.08 -4.1 BarIvrsUST TAPR ... ... ...q 29.63 19.30 1 28.35 +29.1 BarHilc n BHAC ... ... ... 12.35 10.20 10.53 +.9 BarHilc rt BHACR ... ... ... .47 .11 34 .40 +149.4 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 97 75.97 +17.8 BassettF BSET .44 1.4 18 41.30 24.90 29 32.45 -13.7sBayBncp BYBK ... ... 77 13.15 6.75 20 13.15 +7.6 BeacnRfg BECN ... ... 18 66.48 39.57 796 54.33 -14.8 BearStFin BSF .12 1.2 19 10.37 8.66 23 10.29 +.6 BeasleyB BBGI .20f 1.9 3 18.19 8.15 12 10.50 -21.6 BedBath BBBY .60 2.7 6 40.76 19.07 4349 21.94 -.2 BeiGene n BGNE ... ... ...dd 164.15 34.36 397 151.48 +55.0 BelFuse A BELFA .24 1.4 17 29.90 15.24 2 16.66 -23.6tBelFuseB BELFB .28 1.6 17 33.45 17.20 36 17.80 -29.3 Belleroph n BLPH ... ... ...dd 2.74 .95 88 1.69 -34.5 BellicumP BLCM ... ... ...dd 15.55 5.02 543 7.71 -8.3 BenefBncp BNCL .24a 1.5 33 17.50 14.30 265 15.65 -4.9 Benetfoc BNFT ... ... ...dd 37.10 22.30 188 24.65 -8.7 Benitec wt BNTCW ... ... ... .58 .11 .45 +12.5 BenitecB n BNTC ... ... ... 5.48 1.85 24 3.03 +2.4 Beyondsp n BYSI ... ... ... 48.49 16.55 11 26.85 -7.7 Big 5Sprt BGFV .60 8.8 7 17.10 5.05 1313 6.80 -10.5 BigRockP n BRPA ... ... ... 10.93 9.58 9.86 +1.9 BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5 BigRock rt BRPAR ... ... ... .74 .29 95 .43 +16.2 BigRock un BRPAU ... ... ... 11.00 9.99 0 10.30 +.6 BioTechne TECH 1.28 .9 46 143.64 98.22 147 141.47 +9.2 BioDlvry lf BDSI ... ... ...cc 3.60 1.55 159 2.25 -23.7 BioLifeSol BLFS ... ... ...dd 7.53 1.95 21 5.30 -11.7 BioLneRx h BLRX ... ... ... 1.34 .80 169 1.01 -7.3 BioanlySys BASI ... ... 15 2.95 1.11 21 1.64 -33.3 Bioblast rs ORPN ... ... ... 5.99 1.81 60 2.66 +16.4 Biocept rs BIOC ... ... ...dd 2.75 .26 2258 .32 -53.6 Biocryst BCRX ... ... ...dd 9.25 3.95 1149 5.36 +9.2 Biofront n BFRA ... ... ... 15.44 11.25 8 13.74 +12.8 Biogen BIIB ... ... 18 370.57 244.28 903 286.95 -9.9 Biolase BIOL ... ... ...dd 1.45 .28 93 .45 +5.6 BioMarin BMRN ... ... ...dd 100.51 77.05 1127 80.79 -9.4 Biomeri n BMRA ... ... ...dd 9.32 1.93 24 4.54 +21.4 BiondVax n BVXV ... ... ... 10.75 4.60 6 5.99 +11.8 BiondVx wt BVXVW ... ... ... 4.80 .75 1.59 +23.4 BioScrip BIOS ... ... ...dd 3.39 1.35 615 3.17 +8.9 BioSpecif BSTC ... ... 24 58.79 38.05 26 39.76 -8.2 BiostrPh rs BSPM ... ... ...dd 5.97 1.18 63 3.23 +82.5 BioTelem BEAT ... ... ...dd 39.20 23.30 369 33.13 +10.8sBioverativ BIVV ... ... 81 104.80 48.14 1699 104.88 +94.5 BisnCap n BCAC ... ... ... 9.97 9.67 9.94 +.7 BisnCap wt BCACW ... ... ... .47 .23 .36 BisnCap un BCACU ... ... ... 10.62 10.05 10.55 +2.7 BisnCap rt BCACR ... ... ... .50 .25 .50 +31.9 BlackBox BBOX .48 24.6 ...dd 11.00 1.85 70 1.95 -45.1 BlRidgAc n BRAC ... ... ... 9.70 9.52 9.65 BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5 BlRidgAc rt BRACR ... ... ... .35 .22 115 .32 +12.5 BlRidgA un BRACU ... ... ... 10.56 9.97 10.40 +2.6 BlackLin n BL ... ... ... 45.19 26.72 502 44.27 +35.0 BlkRkCap BKCC .72 12.8 12 7.88 5.48 243 5.61 -10.0 Blckbaud BLKB .48 .5 76 105.20 73.10 231 104.59 +10.7 BlkhwkNet HAWK ... ... ...cc 47.00 32.60 712 44.85 +25.8 BlinkCh n BLNK ... ... ... 3.29 2.51 28 2.68 -14.1 BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36f 1.5 22 24.44 16.11 1438 23.89 +11.9 Blucora BCOR ... ... ...dd 26.15 15.80 328 23.35 +5.7 BlueBird BLBD ... ... 10 24.10 15.66 161 23.70 +19.1 BlueBPet n BUFF ... ... 46 40.15 21.51 8150 39.94 +21.8 BlueHBcp BHBK .60a 2.9 26 22.05 16.40 68 20.60 +2.5 BluebBio BLUE ... ... ...dd 222.03 74.45 652 215.50 +21.0 BlueknEP BKEP .58 12.2 ... 7.35 4.65 60 4.75 -6.9 Bluekn pf BKEPP .72 9.7 ... 8.52 7.28 6 7.35 -5.4sBlueprtM n BPMC ... ... ...dd 95.39 32.43 288 95.95 +27.2sBofI Hld s BOFI ... ... 19 38.91 21.60 737 39.52 +32.2 BofI pf BOFIL 1.56 6.1 ... 28.33 24.25 4 25.55 -1.0 Boingo WIFI ... ... ...dd 27.84 10.46 492 26.01 +15.6 Bojangles n BOJA ... ... 16 22.35 11.35 445 13.75 +16.5 BonsoElec BNSO ... ... ... 4.10 1.96 10 3.88 +58.4 BookingHl BKNG ... ... 29 2087.34 1630.56 615 2072.66 +19.3 BorqsTch BRQS ... ... ... 10.50 4.00 3 9.45 +73.4 BosOma n BOMN ... ... ... 35.49 12.15 18 25.89 -20.1 BostPrv BPFH .48f 3.2 17 17.45 13.95 272 14.95 -3.2 BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2 BostPrv pf BPFHP 1.74 6.9 ... 26.72 25.07 1 25.31 -1.3 BttmlnT EPAY ... ... 42 39.50 21.52 458 38.80 +11.9 Boxlight n BOXL ... ... ... 9.17 4.00 2 4.60 -20.5 Brainstorm BCLI ... ... ...dd 5.18 2.88 64 3.31 -15.6 BravoBrio BBRG ... ... ...dd 5.30 1.65 72 3.65 +46.0 BridgeBcp BDGE .92 2.7 18 37.95 29.80 32 34.20 -2.3 Bridglne rs BLIN ... ... ... 5.10 1.81 24 2.02 -16.9 BridgfdFds BRID ... ... 19 19.95 10.76 2 19.40 +54.6 Brightcove BCOV ... ... ...dd 9.30 5.40 177 7.10 tBrghtFn n BHF ... ... ... 70.00 50.94 910 52.74 -10.1 BroadcLtd AVGO 7.00f 2.8 ...cc 285.68 208.44 2589 246.98 -3.9 BroadVis BVSN ... ... ...dd 5.95 2.60 6 2.95 -18.1 BrdwyFn h BYFC ... ... 26 2.67 1.55 6 2.05 -13.1 BroadwdE BWEN ... ... 10 9.80 2.20 11 2.30 -15.4 BrkdPrp BPY 1.26 6.2 ... 24.96 19.92 144 20.25 -8.6 BrklneB BRKL .36 2.2 21 17.05 13.60 308 16.50 +5.1 BrooksAuto BRKS .40 1.5 30 34.77 20.48 735 27.38 +14.8 BrukerCp BRKR .16 .5 29 36.53 21.83 353 29.65 -13.6 BrynMawr BMTC .88 2.0 20 46.90 36.80 60 45.10 +2.0 Bsquare BSQR ... ... ...dd 5.84 3.35 25 3.80 -18.3 BldrFstSrc BLDR ... ... 25 23.28 13.33 1576 21.07 -3.3 Burcon g BUR ... ... ...dd 1.75 .40 28 .44 -14.8C -:C&F Fnc CFFI 1.36 2.8 12 65.05 43.13 6 49.35 -14.9 CA Inc CA 1.02 2.9 16 36.56 30.45 2051 35.54 +6.8 CAS Med CASM ... ... ...dd 1.55 .59 14 1.09 +41.6 CASI Phr h CASI ... ... ...dd 4.84 .91 82 3.47 +6.8 CB FnSvcs CBFV .88 3.0 15 31.90 25.10 1 29.44 -1.9 CBAK Eng CBAK ... ... ... 2.35 1.20 8 1.35 -8.5 CBOE Glb CBOE 1.08 .9 47 138.54 77.71 1911 115.35 -7.4 CBTX Inc n CBTX .20 .7 ... 30.87 27.00 61 28.49 -3.9 CCUR Hld CCUR .48 8.6 2 7.10 4.63 64 5.60 -2.8 CDK Globl CDK .60 .9 27 76.04 59.33 1117 69.03 -3.2 CDW Corp CDW .84 1.1 26 76.73 55.80 708 73.94 +6.4 CEVA Inc CEVA ... ... 23 51.80 32.80 119 38.00 -17.7 CH Robins CHRW 1.84 2.0 27 100.18 63.41 1304 89.78 +.8 CHF Sol rs CHFS ... ... ...dd 84.00 2.87 42 3.22 -6.9 CHS Inc pf CHSCP 2.00 6.6 ... 31.99 28.89 11 30.32 +.6 CHS pfB CHSCO 1.97 6.7 ... 29.86 27.78 29 29.32 +1.7 CHS pfB2 CHSCN 1.78 6.4 ... 29.99 26.16 30 27.60 +.9 CHS pfB3 CHSCM 1.69 6.2 ... 28.99 25.56 48 27.15 +2.6 CHS pfB4 CHSCL 1.88 6.6 ... 29.90 27.15 38 28.47 +1.1 CIM CmTr CMCT .50a 3.3 41 20.45 13.49 12 15.15 -20.7 CIM CT pfL CMCTP ... ... ... 1.00 CM Finan CMFN 1.00 12.3 6 10.80 7.40 13 8.15 CM SevSt n CMSS ... ... ... 9.78 9.59 9.77 +1.2 CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2 CM SvSt un CMSSU ... ... ... 10.10 9.93 2 10.03 +.7 CM SevSt rt CMSSR ... ... ... .40 .01 .29 -9.4sCME Grp CME 2.80a 1.7 37 169.52 114.82 1946 168.49 +15.4 CNBFnPA CCNE .66 2.3 17 29.76 20.91 27 28.45 +8.4 CPI Crd rs PMTS ... ... ... 23.75 2.45 64 2.77 -24.5 CPS Tech CPSH ... ... 28 2.20 1.02 113 1.42 -14.5 CRA Intl CRAI .68 1.4 32 53.00 31.77 32 50.23 +11.7sCRISPR n CRSP ... ... ... 51.00 13.50 866 49.40 +110.4 CSG Sys CSGS .84f 1.8 26 48.82 35.48 209 46.52 +6.2 CSI Comp CCLP .75 9.7 ...dd 10.16 4.12 119 7.70 +40.8 CSP Inc CSPI .44 3.6 30 18.89 8.50 16 12.27 -22.4 CSW Ind n CSWI ... ... 32 50.00 34.05 21 45.80 -.3 CSX CSX .88f 1.6 9 60.04 45.41 9659 56.38 +2.5 CTI BioP rs CTIC ... ... ...dd 4.65 2.45 310 4.00 +49.3 CTI Inds CTIB ... ... ... 6.31 3.25 1 5.00 +22.9 CUI Glbl CUI ... ... ...dd 6.70 2.44 35 2.75 CVB Fncl CVBF .56 2.3 22 25.49 19.58 382 23.85 +1.2 CVD Eqp CVV ... ... 20 13.50 8.75 23 9.31 -19.9 CabotMicro CCMP .80 .8 46 105.77 68.00 92 103.33 +9.8 Cadence CDNS ... ... 53 46.00 30.35 2223 39.50 -5.5 Cadiz h CDZI ... ... ...dd 16.25 9.65 51 13.95 -2.1 CaesarStne CSTE .29e ... 28 44.00 19.55 157 20.10 -8.6 CaesarsEnt CZR ... ... ...dd 14.50 9.00 5414 12.25 -3.2tCafePress PRSS ... ... ...dd 3.50 1.32 7 1.37 -25.7 Cal-Maine CALM 2.49e 5.7 ...dd 50.40 33.40 201 43.65 -1.8 Caladriu rs CLBS ... ... ...dd 7.79 2.63 81 5.03 +43.3 CalaCvHi CHY 1.20 10.3 ...q 12.42 10.60 200 11.70 -1.3 CalaCvOp CHI 1.14 10.2 ...q 11.75 10.01 218 11.13 -.5 CalaCv&Inc CCD 2.00 10.1 ...q 20.98 18.15 58 19.88 -.9 CalaGDyIn CHW .84 9.2 ...q 9.87 7.53 209 9.15 +.8 CalaGTR CGO 1.20 7.9 ...q 16.34 11.33 25 15.20 +.9 CalaStrTR CSQ .99 8.2 ...q 12.91 10.83 405 12.06 -.2 CalAmp CAMP ... ... 49 25.45 15.64 125 24.23 +13.1 CalavoGr h CVGW .95f 1.1 39 90.85 48.75 198 82.75 -2.0 Calithera CALA ... ... ...dd 20.05 6.57 495 8.25 -1.2 Callidus CALD ... ... ...dd 36.25 18.95 1722 35.95 +25.5 CalumetSp CLMT ... ... ...dd 9.95 3.40 500 6.70 -13.0 CalvUSInc n CRUSC ... ... ... 100.02 99.99 99.99 Calyxt n CLXT ... ... ... 31.89 9.26 51 19.32 -12.3 CambLrn ABCD 1.36 19.4 23 7.84 4.55 63 7.02 +23.6 CambrBc n CATC 1.92f 2.2 ... 87.65 70.00 11 85.41 +7.0 CamdnN s CAC .92 2.1 17 47.41 37.10 22 43.25 +2.7 Camtek h CAMT .14p ... 10 7.96 3.50 46 6.58 +15.0 CdnSolar CSIQ ... ... 17 19.09 10.86 650 16.23 -3.7 CancerGen CGIX ... ... ...dd 5.30 1.55 72 1.80 -2.7 CantbryPk CPHC .24 1.7 22 17.55 10.00 1 14.40 -11.4 CpStarFn n CSTR ... ... ...cc 22.22 16.00 18 18.69 -10.0 CapellaEd CPLA 1.72 2.1 23 99.25 65.15 159 81.35 +5.1 CapCtyBk CCBG .28 1.1 30 26.33 17.68 19 24.80 +8.1 CapProd CPLP .32 10.1 13 4.00 2.98 279 3.18 -5.4 CapSwst CSWC .99e 5.8 18 17.76 14.85 40 17.08 +3.2 CapitalaF CPTA 1.00 13.3 68 14.60 6.88 144 7.52 +3.2 Capitala22 CPTAL 1.50 6.0 ... 26.15 24.13 16 24.82 -1.5 CapF cv22 CPTAG 1.44 5.9 ... 25.73 24.25 24.46 -1.6 CapFedFn CFFN .34a 2.7 21 15.11 12.36 489 12.72 -5.1 Capricor CAPR ... ... ...dd 4.25 .63 152 1.74 +10.1 CpstnTur rs CPST ... ... ...dd 1.35 .58 1049 .93 +20.3 CarGurus n CARG ... ... ... 36.81 25.85 208 35.72 +19.1 CaraThera CARA ... ... ...dd 28.50 11.11 423 14.32 +17.0 Carbonite CARB ... ... ...cc 30.65 18.20 184 28.25 +12.5 Crdiom grs CRME ... ... ...dd 4.84 1.29 62 1.52 -1.9 CardiovSys CSII ... ... ...dd 33.11 20.58 159 23.96 +1.1 Cardlytc n CDLX ... ... ... 20.99 11.10 147 16.80 +25.7 Cardtronic CATM ... ... 9 47.45 15.80 712 24.03 +29.8 CareTrust CTRE .74 5.5 29 19.86 12.96 1050 13.45 -19.7 CareDx h CDNA ... ... ...dd 7.98 .76 60 5.76 -21.5 CareerEd CECO .30f 2.2 ...dd 13.92 7.76 410 13.58 +12.4 CarlyleGp CG 1.41e 6.2 9 25.90 15.45 419 22.85 -.2 CarlGp pfA TCGP 1.47 6.1 ... 25.85 23.31 39 24.28 -4.3 CaroFin s CARO .20 .5 20 42.42 28.14 60 39.53 +6.4 CarolTrBk CART ... ... 34 10.00 6.90 7 9.30 -2.6 Carrizo CRZO ... ... 11 32.00 11.10 3422 15.26 -28.3 CarrolsRst TAST ... ... 19 14.83 9.90 214 12.90 +6.2 CarverBc lf CARV ... ... 31 7.95 2.01 56 3.10 +6.6sCasaSys n CASA ... ... ... 24.24 13.25 1149 23.50 +32.3 CascTher rs CASC ... ... ...dd 10.21 3.18 305 9.98 +169.7 CasellaW CWST ... ... ...dd 27.38 12.25 297 24.29 +5.5 Caseys CASY 1.04 .9 30 128.51 99.76 453 111.55 -.3 CassInfo CASS .96 1.6 31 65.00 53.23 19 60.84 +4.5 Catabasis n CATB ... ... ... 3.78 1.09 752 1.96 +31.5 CatalstB rs CBIO ... ... ...dd 37.00 3.11 483 30.77 +125.6 CatalystPh CPRX ... ... ...dd 4.51 1.10 448 3.27 -16.4sCatasys n CATS ... ... ... 5.44 3.30 203 5.55 +48.0 CathayGen CATY .96 2.3 19 45.59 34.00 270 42.36 +.5 CathGn wt CATYW ... ... ... 24.59 15.85 22.21 -.4 CavcoInd CVCO ... ... 29 176.25 107.05 48 167.25 +9.6 Cavium CAVM ... ... ...dd 90.83 56.96 736 89.35 +6.6 CecoEnv CECE .30 7.3 ... 12.25 4.00 66 4.09 -20.3 Celcuity n CELC ... ... ... 22.73 11.10 2 16.55 -12.7 Celgene CELG ... ... 26 147.17 86.55 7906 89.04 -14.7 Celgene rt CELGZ ... ... ... 1.61 .49 5 .58 -40.3 CelldexTh CLDX ... ... ...dd 3.94 2.20 1312 2.41 -15.1 CellectBio n APOP ... ... ... 13.50 5.82 23 7.60 +8.6 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 1.06 320 1.20 -12.4 Cellectis n CLLS ... ... ...dd 35.07 21.19 54 32.06 +10.0 CallularBio CBMG ... ... ...dd 22.75 5.05 24 17.00 +51.1 Celsion rs CLSN ... ... ... 6.06 1.24 760 2.45 -8.6 CelsiusH n CELH ... ... ... 7.00 3.42 68 5.22 -.6 Celyad n CYAD ... ... ... 64.75 20.51 1 38.21 -11.3 Cemtrx wt CETXW ... ... ... 1.00 .20 .27 +3.8 Cemtrex rs CETX .02p ... 8 4.55 2.37 34 2.58 +1.2 Cemtrx pf CETXP .19r ... ... 8.00 4.70 11 5.50 +3.6 CntRsDvA CDEV ... ... ... 22.14 14.10 1268 20.06 +1.3 CntrStBk CSFL .40f 1.4 ... 28.14 21.77 931 27.99 +8.8 CEurMed CETV ... ... ...dd 5.20 2.85 196 4.40 -5.4 CentrlFedl CFBK ... ... 36 2.75 1.79 92 2.50 -9.1 CentGard lf CENT ... ... 24 42.29 29.08 113 40.57 +4.2 CenGrdA lf CENTA ... ... ... 41.34 28.12 139 37.85 +.4 CntlVyCm CVCY .28f 1.4 16 23.94 17.62 19 19.54 -3.2 CentAl CENX ... ... 33 24.77 11.26 2448 19.98 +1.7 CntyBcMA CNBKA .48 .6 16 89.40 53.35 6 76.50 -2.2 CentCas CNTY ... ... 14 9.85 6.28 41 8.20 -10.2 CeragonN CRNT ... ... ... 3.68 1.64 1293 2.75 +38.9 Cerecor n CERC ... ... ...dd 5.74 .34 200 4.83 +50.9 Cerecor wtA CERCW ... ... ... .60 .01 .26 -14.7 Cerner CERN ... ... 32 73.86 54.01 3451 64.33 -4.5 CerusCp CERS ... ... ...dd 5.43 1.93 1127 4.52 +33.7 CescaTh rs KOOL ... ... ... 6.44 2.55 34 2.95 -1.7 Chaisma n CHMA ... ... ...dd 2.95 1.25 14 1.65 -2.9 ChampO hrs CSBR ... ... ...dd 4.75 2.19 60 3.56 -8.2 Changyou CYOU ... ... 9 44.55 25.83 206 27.89 -23.4 Chantic rs BURG ... ... ... 6.89 1.81 27 3.60 +36.9 CharlsCol h CTHR ... ... ...dd 1.60 .80 24 1.38 +2.2 ChartInds GTLS ... ... 36 59.74 32.04 349 55.04 +17.5 ChartCm n CHTR ... ... ...cc 408.83 308.30 2740 346.60 +3.2 CharterFn CHFN .32 1.6 24 21.11 15.81 33 20.00 +14.0 ChkPoint CHKP ... ... 22 119.20 95.03 689 104.25 +.6 CheckCap n CHEK ... ... ... 2.38 .60 34 .70 -19.5 CheckC wt CHEKW ... ... ... 1.61 .15 .33 +80.6 ChckPnt n CKPT ... ... ... 10.50 3.20 48 4.70 +21.1 Cheesecake CAKE 1.16 2.4 15 67.14 38.34 969 48.43 +.5 ChefsWhs CHEF ... ... 55 25.93 11.85 190 23.25 +13.4 Chembio CEMI ... ... ...dd 9.20 5.05 18 7.60 -7.3 ChemFinl CHFC 1.12 2.0 22 59.83 43.61 248 57.08 +6.8sChemoCntx CCXI ... ... ...dd 10.85 5.42 703 10.86 +82.5 ChemungF CHMG 1.04 2.4 21 56.83 36.00 3 43.00 -10.6 Cherokee h CHKE .20 12.5 ...dd 10.70 1.20 11 1.60 -15.8 ChkSoup n CSSE ... ... ... 13.26 6.79 10 7.97 -11.4 ChildPlace PLCE 1.60 1.2 20 161.65 94.95 481 138.40 -4.8 Chimerix CMRX ... ... ...dd 6.64 4.17 305 5.18 +11.9 ChAdvCns CADC ... ... ...dd 9.75 1.55 8 3.30 -23.3 ChinAutLog CALI ... ... ... 4.69 1.30 3 3.30 +3.1 ChinaAuto CAAS ... ... 7 5.90 4.30 14 4.62 -3.8 ChinaBio CBPO ... ... 17 120.46 71.85 604 76.18 -3.3 ChinCer rs CCCL ... ... ... 4.28 1.25 37 1.64 -31.4 ChiCmCr h CCCR ... ... ... 4.00 .89 79 1.31 -5.1 ChiCustR n CCRC ... ... ... 23.40 10.75 142 12.79 -25.0 ChiFnOnl JRJC ... ... ...dd 4.14 1.32 67 2.53 -5.6 ChinaHGS HGSH ... ... 2 4.48 1.18 34 1.32 +7.5 ChinInfoT h CNIT ... ... ...dd 5.20 .57 137 2.16 +45.9 ChnaIntNt n CIFS ... ... ... 66.10 10.81 51 35.65 -15.0 ChinaJJ h CJJD ... ... ...dd 1.90 1.17 4 1.40 +12.9 ChinLend h CLDC .32e 17.3 ... 6.90 1.66 7 1.85 -40.5 ChinaLodg HTHT .64e .4 ...cc 166.19 55.02 379 148.16 +2.6 ChinaNRes CHNR ... ... ... 4.23 1.88 2 2.13 -20.2 ChiRecy rs CREG ... ... ... 9.39 .95 21 1.95 -30.4 ChnaTcF rs CNTF ... ... ... 3.60 1.45 10 2.48 -4.2 ChXDPlas CXDC ... ... 3 5.10 4.20 3 4.30 -6.5 ChiCache lf CCIH ... ... ...dd 4.75 .72 114 1.30 -23.1 ChinaNt rs CNET ... ... ...dd 11.90 .90 165 2.57 +135.8 ChipMOS IMOS 1.97e 11.3 21 21.99 15.43 27 17.47 -1.0 ChromaDx n CDXC ... ... ... 7.24 2.26 346 5.32 -9.5sChrchllD CHDN 1.52f .6 33 264.65 145.55 93 265.05 +13.9 ChuysHldg CHUY ... ... 28 32.10 18.00 138 28.15 +.4 CideraTh n CDTX ... ... ...dd 8.80 5.60 74 6.75 -.7 Cimpress CMPR ... ... ...dd 169.63 78.80 348 158.38 +32.1 CinnFin CINF 2.12f 2.8 22 81.98 68.49 506 75.89 +1.2 Cinedigm rs CIDM ... ... ... 3.00 1.11 11 1.31 -12.7 Cintas CTAS 1.62f .9 34 172.91 117.21 384 171.41 +10.0 Cirrus CRUS ... ... 14 71.97 39.51 751 43.76 -15.6 Cisco CSCO 1.32f 3.0 23 45.89 30.36 20761 44.52 +16.2 CitiTrends CTRN .32 1.5 21 28.12 15.54 118 21.62 -18.3 CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0 CitiusPh n CTXR ... ... ... 5.49 2.56 11 3.38 -11.1 Citiz&Nthn CZNC 1.08f 4.7 18 26.75 22.00 21 23.10 -3.8 CtzCmtyBc CZWI .20f 1.4 18 14.43 12.60 63 13.99 +3.6 CitizFst CZFC .24e 1.0 16 26.38 18.00 0 23.96 -.2 CitizHold CIZN .96 4.4 16 26.00 21.18 0 22.00 -4.8 CitrixSy s CTXS ... ... 26 95.00 73.34 2626 92.71 +5.4 CtyHld CHCO 1.84f 2.6 18 74.90 58.80 72 69.96 +3.7 CivistaBcsh CIVB .28 1.2 19 23.76 18.82 15 22.92 +4.2 Civista pf CIVBP 1.63 2.2 ... 74.97 60.51 1 73.50 -.6 Clarus CLAR ... ... ... 8.00 5.00 23 6.75 -14.0 CleanDsl rs CDTI ... ... ...dd 3.72 1.09 127 1.15 -26.8 CleanEngy CLNE ... ... 9 3.05 1.31 1101 1.45 -28.6 ClearOne CLRO .28 3.5 ...dd 11.85 6.70 3 7.90 -11.7 ClrAllCGr n CACG ... ... ... 30.58 24.37 75 29.00 +4.1 ClrDvStr n YLDE ... ... ... 29.07 25.18 27.93 +1.0 Cleareld CLFD ... ... 29 17.65 11.00 45 14.35 +17.1sClearsBio n CLSD ... ... ...dd 10.36 5.30 14500 10.33 +47.6 ClearSign CLIR ... ... ...dd 4.70 1.75 166 2.30 -36.1 ClearS wt CLIRW ... ... ... 1.84 .48 .75 -25.0 ClemPhr n CMTA ... ... ... 20.15 11.72 69 18.38 -3.2 CleBio hrs CBLI ... ... ...dd 5.55 1.35 7 3.60 -10.2 CliftonBcp CSBK .24a 1.5 ... 17.94 15.20 47 15.84 -7.4 ClovisOnc CLVS ... ... ...dd 99.45 45.42 699 59.58 -12.4 CoDiagn n CODX ... ... ... 6.85 1.45 33 2.51 -4.9 CoBizFncl COBZ .22 1.1 25 22.01 15.39 135 19.64 -1.8 CoStar CSGP ... ... 99 358.84 197.55 162 357.08 +20.2 CoastwayB CWAY ... ... 59 22.20 17.00 3 21.85 +3.1 CocaBtl COKE 1.00 .5 31 249.54 170.93 46 186.00 -13.6 CodaOct n CODA ... ... ... 6.56 3.80 8 4.54 -4.9sCodexis CDXS ... ... ...dd 10.75 3.85 485 10.90 +30.5 CdrsVlly CVLY .62b 2.2 17 33.46 22.82 11 27.94 +1.5 CoffeeH JVA ... ... ...dd 4.99 3.65 29 4.21 -1.1 CogentC CCOI 2.00f 4.6 ...cc 54.85 35.75 282 43.50 -4.0 Cogentix h CGNT ... ... ... 3.34 1.55 50 3.03 -3.8 Cogint COGT ... ... ... 6.95 2.50 535 2.93 -33.5 Cognex s CGNX .18 .3 39 72.99 38.67 1469 52.52 -14.1 CognizTch CTSH .80f 1.0 25 83.79 57.00 2354 82.27 +15.8 CohBar n CWBR ... ... ... 6.97 4.80 62 5.80 +16.7 Coherent COHR ... ... 29 329.00 179.60 348 206.24 -26.9 CoherusBio CHRS ... ... ...dd 25.35 8.05 569 10.45 +18.8 Cohu COHU .24 1.2 50 26.17 15.55 301 20.37 -7.2 CollPlant n CLGN ... ... ... 8.99 6.61 7.00 -21.8 CllctUnv CLCT .70m 4.7 14 30.82 14.23 191 15.04 -47.5 Collegium n COLL ... ... ...dd 26.77 7.37 352 25.28 +36.9 Colliers CIGI .10 .2 22 69.20 46.35 30 63.30 +4.9sColonyBk CBAN .20f 1.3 15 14.75 11.10 1 14.85 +1.7 ColBnkg COLB .88 2.0 23 48.06 35.67 174 43.37 -.2 ColuSprtw COLM .88f 1.1 28 79.21 51.56 215 77.41 +7.7 Colmbus CMCO .16 .5 95 44.55 23.13 212 35.33 -11.6 Comcast s CMCSA .76f 2.1 18 44.00 34.78 29242 36.78 -7.8 CommScpe COMM ... ... 40 42.75 30.95 1136 39.86 +5.4 CmcBMO CBSH .94f 1.6 21 59.95 49.43 392 59.41 +6.4 CmcBc pfB CBSHP 1.50 5.9 ... 27.65 25.00 6 25.55 -3.0 ComHub A CHUBA ... ... 65 24.53 14.94 168 18.27 -16.9 ComHub C CHUBK ... ... 62 22.50 14.85 362 17.47 -15.2 CmclVehcl CVGI ... ... 56 13.90 5.35 357 10.58 -1.0 CommSys JCS .16 4.7 ...dd 4.99 3.18 6 3.43 -3.7 CmtyBkTr ESXB ... ... 23 9.35 6.95 8 8.55 +4.9 CmtyFinCp TCFC .40 1.1 18 40.69 32.06 4 37.44 -2.2 CommuFt n CFBI ... ... ... 15.00 10.95 7 11.33 -2.3 CmtyHlt rt CYHHZ ... ... ... .05 .01 500 .01 -14.3 CmtyTrBc CTBI 1.32 3.0 16 51.90 40.33 101 44.55 -5.4 CmtyWest CWBC .16 1.4 17 12.97 9.55 1 11.30 +6.1 CommVlt CVLT ... ... ... 64.60 48.08 696 52.40 -.2 Compugn CGEN ... ... ...dd 5.40 2.25 596 4.00 +60.0 CmptrPr CPSI .40 1.3 49 36.15 25.95 69 30.30 +.8 CmpTask CTG .24 3.1 ... 8.36 4.90 132 7.83 +53.5 CmstkH rs CHCI ... ... ... 3.90 1.20 60 1.74 +2.4sComtech CMTL .40 1.7 36 23.90 10.95 191 24.02 +8.6 ConatusPh CNAT ... ... ...dd 9.40 3.88 1838 6.75 +46.1 ConcertPh CNCE ... ... ...dd 30.71 11.88 378 21.96 -15.1 ConcrdInt g CXRX .30 45.5 1 2.28 .45 126 .66 +.5 Conformis n CFMS ... ... ...dd 5.98 1.15 660 1.43 -39.9 ConiferH n CNFR ... ... ...dd 8.20 5.00 3 5.95 +2.6 Conmed CNMD .80 1.3 23 64.99 39.74 104 61.11 +19.9 Conns CONN ... ... ...dd 37.80 7.75 243 32.80 -7.7sConnectOne CNOB .30 1.0 22 29.75 21.04 81 29.95 +16.3 ConnWtrSv CTWS 1.19 2.4 24 65.04 49.42 48 50.27 -12.4 ConsolCom CNSL 1.55 13.0 ... 24.80 10.83 1061 11.96 -1.9 ConsolWtr CWCO .34f 2.6 35 13.95 10.10 32 12.90 +3.1 ConstAlph n CNAC ... ... ... 9.90 9.55 1 9.81 +.6 ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6 ConstAlp un CNACU ... ... ... 10.50 8.22 3 10.30 +1.2 ConstAl rt CNACR ... ... ... .48 .25 4 .36 +16.1 ConsuPtf CPSS ... ... 5 5.69 3.66 44 3.74 -9.9 ContraFect CFRX ... ... ... 2.50 .80 87 1.78 +76.2 ContraVir CTRV ... ... ...dd 1.96 .23 597 .25 -31.4 Control4 CTRL ... ... 39 35.99 14.39 540 23.51 -21.0 ConvrgOn n CVON ... ... ... 10.83 8.01 99 8.92 -10.6 ConvrOn wt CVONW ... ... ... .75 .21 .68 Copart s CPRT ... ... 33 50.71 28.89 1411 47.50 +10.0 CorbusPhm CRBP ... ... ...dd 10.50 5.30 570 6.95 -2.1 Corcept CORT ... ... 16 25.96 8.90 1471 14.63 -19.0 CoreMrk s CORE .40 1.8 24 38.37 19.53 350 21.87 -30.7 Corium CORI ... ... ...dd 13.93 3.50 453 12.34 +28.4sCorOnDem CSOD ... ... ...dd 42.91 33.24 1235 42.94 +21.5 Corvel CRVL ... ... 27 61.20 39.60 20 48.90 -7.6 CorvusPh n CRVS ... ... ...dd 22.14 7.42 185 8.55 -17.5 Costco COST 2.00 1.0 30 199.88 150.00 2116 191.48 +2.9 CountrP rs CPAH ... ... ...dd 7.30 1.75 44 3.70 +15.3 CountyBcp ICBK .28f .9 18 35.89 22.73 11 29.55 -.7sCoupaSft n COUP ... ... ... 45.74 22.50 734 47.27 +51.4 Covenant CVTI ... ... 39 30.61 15.86 216 25.87 -10.0 CowenInc s COWN ... ... 39 18.25 11.63 151 14.45 +5.9 Cowen27 n COWNZ 1.84 7.3 ... 26.24 24.76 16 25.30 -1.6 CrackerB CBRL 4.80 3.0 19 179.12 141.75 251 159.89 +.6 CraftBrew BREW ... ... ...cc 20.10 12.00 41 18.40 -4.2 Cray Inc CRAY ... ... 60 26.65 16.50 361 22.10 -8.7 CreditAcc CACC ... ... 16 377.82 182.50 90 330.82 +2.3 CSVixMd rs TVIZ ... ... ...q 25.71 7.93 4 11.75 +31.0 CSVixSh rs TVIX ... ... ...q 47.19 4.66 32169 8.23 +48.6 CSVixST rs VIIX ... ... ...q 31.07 10.84 100 18.33 +55.6 CSSilvCC SLVO .59e 7.7 ...q 9.31 7.28 16 7.64 -3.3 CSVS3xInSlv DSLV ... ... ...q 34.67 19.64 135 25.60 +8.5 CSVS3xInG DGLD ... ... ...q 57.13 38.12 40 42.01 -3.7 CS VS3xGld UGLD ... ... ...q 12.72 9.19 445 11.33 +1.7 CSVSVixMT VIIZ ... ... ...q 10.01 5.70 3 7.18 +18.5 CSVIVxMT ZIV ... ... ...q 94.42 55.54 71 68.23 -23.0 CrS Crd n USOI 2.06e ... ... 28.62 21.21 26.61 -.1 CS VSSilv USLV ... ... ...q 17.24 9.03 1919 10.19 -12.2 Cree Inc CREE ... ... ...dd 40.24 20.50 1305 38.06 +2.5 Cresud CRESY .45e 2.1 ... 23.69 17.31 61 21.63 -2.1 Criteo SA CRTO ... ... 26 56.00 21.00 614 29.99 +15.2 Crocs CROX ... ... ...dd 14.95 5.93 1238 13.52 +7.0sCronosGp n CRON ... ... ... 10.05 7.17 6476 9.77 +28.2 CrssCtryHl CCRN ... ... 26 15.39 9.07 571 11.40 -10.7 CrownCfts CRWS .32 5.0 13 8.70 5.40 6 6.45 CryoPrt wt CYRXW ... ... ... 6.77 .60 5.17 -5.2 CryoPort rs CYRX ... ... ...dd 10.40 1.96 270 9.37 +9.1 Ctrip.com s CTRP ... ... 62 60.65 42.65 4970 47.05 +6.7 CueBioph n CUE ... ... ... 16.56 11.10 187 16.14 +38.8 CumbldPh CPIX ... ... ...dd 7.96 5.39 39 6.91 -6.1 Curis CRIS ... ... ...dd 3.22 .47 4892 .59 -15.1 Cutera CUTR ... ... 61 52.90 18.50 180 47.85 +5.5 Cyanotch h CYAN ... ... ...dd 5.78 3.25 35 5.63 +44.0 CybrOpt CYBE ... ... 98 27.10 11.35 70 17.55 +17.0 CyberArk CYBR ... ... 65 55.63 39.34 934 49.76 +20.2 Cyclacel pf CYCCP .60 10.3 ... 8.75 5.11 5.80 -21.6 Cyclacel rs CYCC .15p ... ...dd 10.90 1.47 138 1.58 -9.2sCymaBay CBAY ... ... ...dd 15.49 3.16 994 14.95 +62.5 CypSemi CY .44 2.5 29 17.97 12.50 4490 17.64 +15.7 Cyren Ltd CYRN ... ... ...dd 2.55 1.35 1 2.15 -14.0 CyrusOne CONE 1.84f 3.7 ...dd 65.73 43.49 1153 49.41 -17.0 CytRx rs CYTR ... ... ... 5.99 1.50 150 1.64 -3.0 Cytokinetic CYTK ... ... ...dd 17.20 7.00 328 8.35 +2.5sCytomX n CTMX ... ... ...dd 33.50 12.50 823 32.66 +54.7 Cytori wt CYTXW ... ... ... .73 .01 .04 +218.2 CytoriTh rs CYTX ... ... ...dd 2.08 .22 482 .33 +9.3 Cytosorbnt CTSO ... ... ... 8.10 3.30 106 7.85 +20.8D -:DBV Tech DBVT ... ... ... 50.57 20.08 643 21.99 -10.6 DFB Hlt un DFBHU ... ... ... 10.20 10.00 10 10.08 +.8tDHX Mda n DHXM .08 ... 33 6.05 2.90 38 3.00 -15.5 DLH Hldgs DLHC ... ... 65 6.83 4.10 15 5.84 -5.2 DMC Globl BOOM .08 .4 ...dd 26.15 11.60 51 22.40 -10.6 DNB Fncl DNBF .28 .8 15 35.85 30.00 112 34.90 +3.6 DSP Gp DSPG ... ... ...dd 14.20 9.85 41 12.10 -3.2 DXP Ent DXPE ... ... 31 42.00 24.86 74 30.52 +3.2 DailyJourn DJCO ... ... ...cc 250.95 195.00 0 227.68 -1.1 Daktronics DAKT .28 3.1 39 10.86 8.58 135 9.02 -1.2 DareBio rs DARE ... ... ... 35.80 1.20 837 1.29 -40.4 DarioHlth DRIO ... ... ... 4.70 1.32 10 1.39 -13.2 DarioHl wt DRIOW ... ... ... 1.00 .12 .30 +33.2 DasanZ rs DZSI ... ... ...dd 11.75 5.25 21 10.20 +10.2 Daseke n DSKE ... ... ... 14.52 8.76 598 9.98 -30.2 Daseke wt DSKEW ... ... ... 2.08 .88 1.90 -6.9 Data IO DAIO ... ... 19 16.49 4.01 161 8.50 -29.4 Datawatch DWCH ... ... ...dd 12.65 6.90 40 9.60 +1.1 DaveBuster PLAY ... ... 18 73.48 43.62 769 45.81 -17.0 DavidsT g n DTEA ... ... ...dd 7.95 3.25 7 3.45 -11.5 DavSelFn n DFNL ... ... ... 25.62 20.18 7 24.72 +3.2 DavSelEq n DUSA ... ... ... 25.32 19.79 6 23.68 +1.2 DavSelW n DWLD ... ... ... 28.88 20.52 22 26.79 +2.1 DawsonGeo DWSN ... ... ...dd 7.26 3.70 92 6.25 +25.8 Deciphera n DCPH ... ... ... 29.98 15.15 312 27.61 +21.8 DelFriscos DFRG ... ... 40 18.85 11.70 248 17.85 +17.0 DelTaco TACO ... ... 22 15.99 11.58 117 12.56 +3.6 DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1 DelmarPh n DMPI ... ... ... 5.20 .78 257 1.21 +11.0 DeltaTch h DELT ... ... ... 4.70 .91 39 1.13 +6.6 DenaliTh n DNLI ... ... ... 25.79 14.72 267 22.55 +44.2sDennys DENN ... ... 28 15.70 10.87 515 15.46 +16.8 Dentsply XRAY .35 .6 ...dd 68.98 52.54 2181 55.86 -15.1 Depomed DEPO ... ... ...dd 16.29 4.31 1365 6.89 -14.4tDermira DERM ... ... ...dd 38.39 21.35 29954 8.59 -69.1 DescSys DSGX ... ... 83 31.23 21.33 149 27.35 -3.7 DestMatrn DEST .80 35.1 ...dd 5.04 1.02 22 2.28 -23.2 Dest XL DXLG ... ... ...dd 3.00 1.46 13 2.50 +13.6 Deswell DSWL .28 8.8 ...dd 3.64 1.80 14 3.20 +17.6 Determine DTRM ... ... ...dd 3.93 1.23 20 1.60 -11.1 DexCom DXCM ... ... ...dd 86.32 42.62 853 55.72 -2.9 DiamHill DHIL 7.00e ... 14 219.90 182.50 9 207.10 +.2 DiambkEn FANG ... ... 26 134.52 82.77 910 130.25 +3.2 DianaCnt rs DCIX ... ... ...dd 18089.82 1.56 578 1.79 -55.9 DicernaPh DRNA ... ... ...dd 13.92 2.52 375 13.71 +51.8 DifferBr rs DFBG ... ... ...dd 2.45 .70 27 1.04 +9.5 DiffusP hn DFFN ... ... ... 5.06 .59 221 .63 -46.6 DigiIntl DGII ... ... 31 12.95 8.50 82 10.50 +9.9 Digimarc DMRC ... ... ...dd 41.75 24.20 64 27.65 -23.5 Digirad DRAD .22 11.3 ...dd 5.68 1.90 77 1.95 -24.3 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Tuesday, March 6, 2018

PAGE 51

DigitalAlly DGLY ... ... ...dd 4.95 1.70 35 2.50 -5.7 DigitlTurb APPS ... ... ...dd 2.56 .77 622 2.29 +27.9 DimeCBc DCOM .56 3.0 20 22.65 17.80 201 18.70 -10.7 Diodes DIOD ... ... 50 35.36 22.06 270 30.17 +5.2 DiscCmA DISCA ... ... 12 30.25 15.99 5976 24.54 +9.7 DiscCmB DISCB ... ... 15 36.10 19.25 0 28.65 +15.5 DiscCmC DISCK ... ... 12 29.18 14.99 7404 23.01 +8.7 DishNetw h DISH ... ... 19 66.50 40.22 1627 41.45 -13.2 Diversicre DVCR .22 2.4 24 12.25 7.49 0 9.01 -10.0 DivrsRest SAUC ... ... ... 4.12 1.30 12 1.50 -6.3 DixieGrp DXYN ... ... ...dd 5.21 2.70 28 2.85 -26.0 DgssInt A n DOGZ ... ... ... 6.40 3.70 0 4.40 -25.4 DollarTree DLTR ... ... 24 116.65 65.63 3075 102.64 -4.4 DolphnEnt n DLPN ... ... ... 3.95 2.47 8 3.21 -10.8 DolphEnt wt DLPNW ... ... ... .80 .36 .41 -25.5 DonegalA DGICA .56 3.6 28 18.25 14.51 17 15.74 -9.0 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 51 15.55 +2.3 Dorman DORM ... ... 23 88.50 60.93 186 70.79 +15.8 DovaPh n DOVA ... ... ... 37.00 16.98 80 29.55 +2.6 DragVic n LYL ... ... ... 14.99 3.09 69 3.86 -11.5 DrprOkw n DOTA ... ... ... 9.87 9.71 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 10.74 +1.9 DropCar rs DCAR ... ... ... 13.52 1.85 104 2.19 -46.3 DryShips s DRYS .15e ... 1 2077.60 .98 765 3.62 +2.5 DuluthH n DLTH ... ... 31 23.42 15.13 141 18.07 +1.2 Dunkin DNKN 1.39f 2.3 25 68.45 50.89 1148 59.45 -7.8 DurectCp DRRX ... ... ...dd 2.17 .75 825 1.50 +62.7 Dynasil DYSL ... ... 8 2.06 1.09 2 1.23 +4.2 Dynatronic DYNT ... ... ...dd 3.75 2.10 16 2.88 -.3 DynavaxT DVAX ... ... ...dd 24.45 5.00 805 17.05 -8.8E -:E-Trade ETFC ... ... 24 56.00 32.25 2031 52.62 +6.2 eBay s EBAY ... ... 21 46.99 31.89 5384 43.19 +14.4 eBay56 n EBAYL 1.50 5.7 ... 27.47 25.00 49 26.47 -1.8tEDAP TMS EDAP ... ... ...dd 3.85 2.32 132 2.27 -20.9 eHealth EHTH ... ... ...dd 28.59 10.41 330 14.51 -16.5 EMC Inc s EMCI .88f 3.3 15 32.19 25.70 21 26.77 -6.7 ENDRA n NDRA ... ... ... 5.88 2.15 5 3.00 -38.3 ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0 ENGlobal ENG ... ... 3 2.38 .73 37 .80 -8.0 ESSA Bcp ESSA .36 2.5 21 16.80 14.01 21 14.28 -8.9 EtfVidentInt VIDI .28e 1.0 ...q 30.34 23.24 32 28.34 +1.2 EtfVidentEq VUSE .36e 1.1 ...q 35.45 28.61 13 33.18 -.7 EtfVidUSB VBND .43e .9 ...q 57.71 47.69 14 47.93 -2.6sEtfLonCanc CNCR ... ... ... 29.82 21.09 77 30.60 +28.7 EtfAlpSmC SMCP ... ... ...q 27.10 23.22 1 25.03 -4.1 EtfValidea VALX ... ... ...q 30.40 26.00 0 29.12 +.4 IsectPsGr ef PMPT ... ... ... 28.26 24.01 1 26.35 -3.2 EV Engy EVEP ... ... ...dd 1.76 .37 571 .61 +19.4 EXFO g EXFO ... ... ...cc 6.15 3.73 17 4.30 -1.1 EagleBncp EGBN ... ... 19 69.80 46.20 100 63.30 +9.3 EagBcMT EBMT .36 1.8 15 21.95 17.35 1 19.75 -5.7 EagleBkS rs EGLE ... ... ...dd 5.92 4.18 487 5.00 +11.6 EaglFnB n EFBI .22p ... ... 19.57 14.50 1 16.03 -.9 EaglePhm EGRX ... ... 17 97.15 45.05 163 54.65 +2.3 EstWstBcp EWBC .80 1.2 21 69.25 48.07 534 68.09 +11.9 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 1.6 37 31.50 18.96 13 26.90 +2.9 EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9sEastsDist n EAST ... ... ... 6.73 3.35 123 6.50 +61.3 EatV StkNx EVSTC ... ... ... 100.03 99.92 99.98 EV GlInBu EVGBC .30e ... ... 100.03 99.90 99.98 EV 5-15Mu EVLMC .14e ... ... 100.06 99.90 99.94 EV DivCrd n OKDCC ... ... ... 100.13 99.99 99.99 -.1 Ebix Inc s EBIX .30 .4 25 87.50 52.40 644 78.00 -1.6 Echelon rs ELON ... ... ...dd 7.20 4.26 5 4.71 -15.0 EchoGLog ECHO ... ... ...cc 32.95 13.00 391 25.80 -7.9 EchoStar SATS ... ... 14 62.50 51.54 143 58.07 -3.1 Eco-StimE ESES ... ... ...dd 1.97 .87 25 1.25 -.8 EcologyEn EEI .40 3.4 ...dd 13.06 9.75 6 11.65 +11.0 EdgeTher n EDGE ... ... ...dd 16.20 7.30 236 15.58 +66.3 Edgewater EDGW ... ... ...dd 7.98 5.58 5 6.63 +6.3 EditasM n EDIT ... ... ...dd 41.60 13.12 1433 38.48 +25.2 EducDevel EDUC .36 1.8 33 22.95 6.25 8 19.65 +3.7 eGain EGAN ... ... ...dd 8.00 1.30 241 7.95 +51.4 EgaletCp EGLT ... ... ...dd 5.60 .67 543 .75 -25.0 EigerBio rs EIGR ... ... ...dd 16.20 6.10 28 9.45 -32.3 8Point3E n CAFD 1.12f 9.2 13 15.92 11.51 144 12.18 -19.9 EksoBio n EKSO ... ... ...dd 4.77 .99 304 1.51 -29.1 ElPolLoc h LOCO ... ... 44 14.85 9.05 541 9.60 -3.0 ElbitIm rs EMITF ... ... ... 3.65 2.12 7 2.79 -1.8 ElbitSys ESLT 1.76 1.3 23 153.13 110.12 39 139.57 +4.7 EldorRsts ERI ... ... 44 35.30 17.30 504 33.85 +2.1 ElectSci ESIO ... ... 30 27.72 6.17 811 17.96 -16.2 ElectroSen ELSE ... ... 12 5.24 2.96 4.00 -1.2 ElectArts EA ... ... 28 131.01 86.74 1641 126.10 +20.0 EFII lf EFII ... ... ... 51.15 25.28 295 27.99 -5.2 ElectrAc n ELEC ... ... ... 10.38 9.92 10.38 +.6 ElectAc wt ELECW ... ... ... .67 .14 .39 -3.7 ElctmAc un ELECU ... ... ... 10.80 8.36 10.70 +.9 ElevenBio EBIO ... ... ...dd 2.54 .62 915 1.00 +23.3 ElkCmRt ef DWAC ... ... ... 26.45 23.37 25.86 +1.1 ElmiraSB ESBK .92 4.4 17 21.75 18.90 29 20.80 +1.7 EltekLtd rs ELTK ... ... ... 8.95 2.65 16 3.73 -8.6 EmclaireF EMCF 1.12f 3.4 17 33.98 26.50 1 32.50 +7.1 Emcore EMKR 1.50e ... 23 12.20 4.90 96 5.30 -17.8sEmmisC rs EMMS ... ... 1 4.25 2.14 69 4.16 +18.2 EmpirRst rs NYNY ... ... ...dd 30.98 20.45 6 23.05 -14.6 EnantaPh ENTA ... ... 90 95.91 27.24 189 79.62 +35.7 EncoreCap ECPG ... ... 12 52.00 28.95 210 43.70 +3.8 EncorW WIRE .08 .2 17 55.00 37.30 47 52.85 +8.6 Endo Intl ENDP ... ... ...dd 14.15 5.77 7144 7.22 -6.8sEndocyte ECYT ... ... ...dd 6.70 1.17 4022 6.33 +47.9 Endologix ELGX ... ... ...dd 7.66 3.75 493 4.14 -22.6 EndurIntl EIGI ... ... ...dd 9.50 6.20 270 7.80 -7.1 Energous WATT ... ... ...dd 33.50 6.91 1049 22.34 +14.9 EngyFocus EFOI ... ... ...dd 3.76 1.51 15 2.55 +4.1 EnrgyRec ERII ... ... 96 11.30 6.13 350 6.74 -23.0 EnrgyXXi n EXXI ... ... ... 31.00 4.74 322 5.71 -.5sEnphase ENPH ... ... ...dd 3.49 .65 3537 3.71 +53.9 EnsignGp s ENSG .18f .7 32 28.17 16.50 253 26.78 +20.6 EnstarGp ESGR ... ... 13 237.30 180.50 68 211.35 +5.3 EntegraFn ENFC ... ... 32 30.70 22.00 6 28.75 -1.7 Entegris ENTG .28 .8 34 35.35 20.85 601 34.00 +11.7 EntBcpMA EBTC .58f 1.7 18 38.25 29.02 40 33.19 -2.5 EntFinSv EFSC .44 .9 20 49.68 36.65 94 48.40 +7.2 Epizyme EPZM ... ... ...dd 20.45 9.30 352 17.50 +39.4 ePlus s PLUS ... ... 20 97.75 63.50 67 77.70 +3.3 Equinix EQIX 8.00 2.1 ...cc 495.35 361.90 427 388.51 -14.3 EquitFin n EQFN .20p ... ... 10.95 9.90 3 10.60 -2.8sEqtyBcsh n EQBK ... ... 28 38.52 29.13 54 38.58 +9.0 Ericsson ERIC .13e 1.9 ... 7.47 5.52 2451 6.74 +.9 ErieInd ERIE 3.36 2.8 32 129.73 106.63 44 119.60 -1.8 ErytechP n ERYP ... ... ... 30.56 17.50 1 20.16 -8.4 Escalade ESCA .50f 3.7 13 14.38 11.31 13 13.35 +8.5 Esperion ESPR ... ... ...dd 82.68 20.39 443 77.92 +18.3 EsqFnHld n ESQ ... ... ... 25.92 14.51 12 22.75 +15.2 EssaPhm g EPIX ... ... ...dd 3.59 .15 48 .20 -8.7tEssendant ESND .56 7.5 14 18.30 7.79 790 7.44 -19.7 EstreAm n ESTR ... ... ... 11.01 8.39 7 10.00 +15.7 EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3sEtsy n ETSY ... ... 37 26.23 9.41 2701 25.40 +24.2 EuroTech CLWT ... ... ... 5.65 2.55 8 2.85 -13.9 Euronet EEFT ... ... 20 101.07 76.26 343 85.41 +1.4 Euroseas rs ESEA ... ... ... 2.73 1.13 136 1.97 +15.7 Ever-Glory EVK ... ... 7 3.24 1.96 2.85 +21.3 Everbrdg n EVBG ... ... ...dd 34.75 16.63 348 33.32 +12.1 EvrspnTc n MRAM ... ... ...dd 25.39 6.40 93 7.83 +4.4 EvineLive EVLV ... ... ...dd 1.62 .89 167 1.13 -19.3 EvofemBio EVFM ... ... ...dd 12.56 .30 9 7.27 +272.8 Evogene EVGN ... ... ...dd 5.75 2.66 1 3.83 +24.8 EvokePhm EVOK ... ... ...dd 4.09 1.85 45 1.91 -15.5 Evolus n EOLS ... ... ... 12.97 9.60 103 11.56 +.5 EvolvgSys EVOL .44 8.0 15 5.85 4.00 19 5.50 +17.0 ExOne XONE ... ... ...dd 14.43 6.72 119 9.63 +14.6 ExactSci h EXAS ... ... ...dd 63.60 19.91 1995 46.84 -10.8 ExTWStFor FLAG .58e 1.4 ...q 44.99 35.84 41.81 -2.0 ExTrRobo ROBO .07e .2 ...q 46.20 31.22 455 42.52 +2.9 ExelaTch n XELA ... ... ... 10.03 4.37 91 5.31 +3.1 Exelixis EXEL ... ... 51 32.50 18.03 3589 24.83 -18.3 ExlSvcHld EXLS ... ... 41 64.34 44.81 139 57.21 -5.2 Expedia EXPE 1.20 1.1 43 161.00 98.52 2309 107.66 -10.1 ExpdIntl EXPD .84 1.3 24 67.63 51.96 2199 63.49 -1.9 Exponent s EXPO 1.04f 1.4 37 80.95 56.95 51 76.65 +7.8 ExpScripts ESRX ... ... 10 83.49 55.80 3455 74.76 +.2 ExtrOilGs n XOG ... ... ... 19.03 11.31 1509 12.99 -9.2 ExtrmNet EXTR ... ... ...dd 15.55 6.00 1767 11.71 -6.5 EyegatePh EYEG ... ... ... 3.10 .50 137 .58 -46.1 Eyegate wt EYEGW ... ... ... .42 .06 .18 +20.0 Eyenovia n EYEN ... ... ... 10.74 7.32 6 8.95 -9.8 Ezcorp EZPW ... ... 20 13.75 7.55 726 13.60 +11.5F -:F5 Netwks FFIV ... ... 21 153.08 114.63 658 150.84 +15.0tFAT Br n FAT .12p ... ... 13.99 7.52 51 7.72 -13.5 FC GlbRlty FCRE ... ... ... 1.55 .70 10 .88 -3.3 FFBW n FFBW ... ... ... 12.50 10.30 3 10.51 -4.6 FLIR Sys FLIR .64f 1.3 29 52.88 33.95 672 49.69 +6.6 FNB Bnc s FNBG .52 1.4 ... 38.94 25.52 5 37.31 +2.2sFRP Hldgs FRPH ... ... 18 55.05 35.80 18 55.15 +24.6 FS Bncp FSBW .44 .8 12 59.81 35.80 6 53.84 -1.3 FSB Bcp n FSBC ... ... ... 18.23 14.20 16.60 -2.4 FTD Cos FTD ... ... ...dd 24.20 5.51 444 6.85 -4.7 Facebook FB ... ... 34 195.32 136.51 16096 180.40 +2.2 FDaves DAVE ... ... ...dd 9.65 3.38 140 7.30 +11.5 Fanhua FANH .14e .5 52 33.70 7.31 135 30.97 +43.2 FarmerBrs FARM ... ... ...dd 37.35 28.75 199 30.25 -5.9 FarmMer s FMAO .52 1.4 16 44.00 24.00 10 36.75 -9.9tFarmCB FFKT .50 1.3 16 44.30 36.05 17 38.20 -.8 FarmersNB FMNB .28f 2.0 17 15.95 12.65 23 14.25 -3.4 FaroTech FARO ... ... ...dd 62.20 31.90 65 60.15 +28.0 Fastenal FAST 1.48f 2.7 29 57.81 39.79 3146 55.27 +1.1sFateThera FATE ... ... ...dd 14.03 2.52 1331 13.77 +125.4 Fauquier FBSS .48 2.2 43 22.25 17.24 0 21.75 -.7 FedlStAc n FSAC ... ... ... 9.80 9.65 105 9.75 +.4 FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3 FedlStA un FSACU ... ... ... 10.50 9.53 100 10.16 -.9 FedNatHld FNHC .32 2.0 ...dd 21.19 9.78 31 15.83 -4.5 FenncPhr n FENC ... ... ... 13.95 7.55 8 9.18 -8.4 Ferrogl n GSM .16 1.0 ... 17.61 8.54 572 16.68 +3.0 Fibrocll rs FCSC ... ... ...dd 4.64 .51 267 .60 -7.0 FibroGen FGEN ... ... ...dd 63.00 22.75 951 55.30 +16.7 FidD&D n FDBC .96 1.9 ... 52.00 33.09 2 49.50 +19.9 FidNasdIdx ONEQ 2.29e .8 ...q 294.51 227.00 32 287.67 +6.1 FidelSo LION .48 2.0 18 24.96 20.08 64 23.46 +7.6 FidusInvst FDUS 1.56a 11.7 8q 18.21 12.63 128 13.30 -12.4 FidsInv23 n FDUSL 1.47 5.7 ... 28.00 24.85 0 25.67 +2.7 FiestaRst FRGI ... ... ...dd 25.35 15.50 288 18.70 -1.6 FifthThird FITB .64 1.9 12 34.09 23.20 5012 33.36 +10.0 FifthT pf FITBI 1.66 5.8 ... 30.90 27.00 20 28.73 +.8 51job JOBS ... ... 91 77.05 31.25 558 76.24 +25.3 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 42 45.40 24.45 358 33.25 +9.7 FnclInst FISI .96f 3.0 16 35.35 25.65 28 31.65 +1.8 Finisar FNSR ... ... 9 35.25 16.64 9033 18.79 -7.7 FinLine FINL .46f 4.3 24 17.24 6.90 1418 10.71 -26.3 FinjanH FNJN ... ... 8 4.06 1.41 960 3.26 +50.9 FireEye FEYE ... ... ...dd 18.00 10.35 6170 17.63 +24.2 FstBcpME FNLC .96 3.4 16 32.33 25.00 8 28.13 +3.3 FtBcpNC FBNC .32 .9 21 41.76 27.50 81 35.59 +.8 FstBcMiss FBMS .20f .6 20 35.10 26.05 21 31.90 -6.7 FstBkNJ FRBA .12f .9 31 14.95 10.60 26 13.95 +.7 FstBusey rs BUSE .80f 2.6 21 32.88 27.33 100 30.71 +2.6 FBusnFn s FBIZ .56f 2.3 18 28.43 20.57 16 24.53 +10.9sFrstCap FCAP .92f 2.4 19 38.00 29.81 1 37.75 +2.7 FCtzBA FCNCA 1.40 .3 21 459.27 319.40 21 427.61 +6.1 FCmtyBsh FCBC .72a 2.5 18 32.24 23.23 30 28.43 -1.0 FCmtyCp FCCO .40f 1.8 21 24.87 18.50 9 21.80 -3.5 FtConnBcp FBNK .64f 2.5 20 28.50 23.15 17 26.10 -.2 1stCnstBn FCCY .24 1.2 16 20.05 16.15 5 19.30 +5.5 FstDeFn FDEF 1.20f 2.2 18 56.91 46.71 23 55.52 +6.8 FFnclOH FFBC .76f 2.7 18 29.50 22.80 209 28.15 +6.8 FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7 FstFnBksh FFIN .76 1.6 28 48.85 36.85 192 47.45 +5.3 FstFnIN THFF 1.02f 2.3 18 52.35 39.55 13 43.90 -3.2 FstFnNwst FFNW .28 1.8 18 20.45 13.13 27 15.91 +2.6 FstFound s FFWM ... ... 24 19.84 14.67 186 18.77 +1.2 FstGtyBc n FGBI .64b 2.5 ... 29.50 20.11 5 25.28 +1.1 FsHawaii n FHB .96f 3.4 ... 32.36 26.30 296 28.30 -3.0 FIntntBcp INBK .24 .6 16 42.40 25.48 37 38.30 +.4 FIntBc26 n INBKL 1.50 5.8 ... 27.86 24.67 25.70 -3.1 FstIntBc A FIBK 1.12f 2.8 20 43.95 33.33 127 40.45 +1.0 FstMerch FRME .72 1.7 20 45.42 36.73 93 42.42 +.9 FstMidIll FMBH .68f 2.0 16 42.03 31.05 16 34.76 -9.8 FMidBc FMBI .44f 1.7 21 26.48 20.50 438 25.54 +6.4 FstNwBc n FNWB ... ... 55 18.35 15.00 29 16.01 -1.8 FstSavFin FSFG .60f .9 17 80.01 47.50 3 67.00 +17.5 FstSolar FSLR ... ... 70 76.61 25.56 1834 66.05 -2.2 1stSource SRCE .88f 1.7 20 54.00 43.58 37 51.10 +3.3 FTNDXTc QTEC .61e .8 ...q 79.10 58.55 137 78.38 +9.0 FtTr AbsRet FAAR ... ... ... 34.79 27.00 1 28.95 -1.3 FT RisDv n SDVY ... ... ... 22.04 19.62 20.85 -.7 FT AsiaPc FPA .99e 2.7 ...q 38.10 29.74 2 36.46 +2.1 FT Europe FEP .79e 2.0 ...q 42.49 30.56 326 39.18 +.3 FT LatAm FLN .43e 1.9 ...q 23.27 17.73 36 22.36 +9.5 FT Brazil FBZ .41e 2.4 ...q 18.24 12.96 7 17.07 +10.0 FT China FCA .69e 2.3 ...q 34.79 21.00 1 30.63 +3.2 FT Japan FJP .41e .7 ...q 63.38 49.50 12 58.12 -3.0 FT SKorea FKO .24e .8 ...q 32.08 23.45 7 29.62 +.3 FT DevMkt FDT .78e 1.2 ...q 67.22 50.32 89 62.57 +.3 FT EmMkt FEM .68e 2.3 ...q 31.32 21.90 568 29.36 +5.2 FT Germny FGM .41e .8 ...q 55.51 38.02 15 49.61 -3.1 FT Canada FCAN .62e 2.5 ...q 27.35 22.06 24.44 -7.8 FT UK FKU .94e 2.3 ...q 42.89 33.52 2 40.10 +.6 FT Switzld FSZ .39e .7 ...q 56.74 43.30 4 52.67 -.1 FT HKong FHK 1.01e 2.4 ...q 46.25 34.80 3 42.52 +.2 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 34.39 344 44.82 +3.4 FTDvMkSC FDTS .76e 1.7 ...q 48.51 35.12 1 44.21 -.4 FT EurzAlp FEUZ .35e .8 ...q 48.43 34.09 8 44.16 +.6 FstT BICK BICK .35e 1.1 ...q 33.60 23.42 21 31.22 +3.4 FtTrInOp n FCEF .36 1.7 ... 23.93 20.04 3 21.47 -2.5 FtTrMun n MCEF ... ... ... 19.39 17.82 0 17.87 -4.7 FtTrOpp n FIXD ... ... ... 52.92 49.24 21 49.39 -2.7 FTNsdGrid GRID .41e .8 ...q 53.73 40.05 1 50.69 -.6 FTMltAInc MDIV 1.37e 7.5 ...q 19.73 17.96 79 18.24 -4.1 FTNsqTDv TDIV .71e 1.9 ...q 37.74 30.93 40 37.09 +5.4 FTLwDOpp LMBS 1.53 3.0 ...q 52.32 51.29 506 51.46 -.3 FTIntlMltA YDIV .80e 4.4 ...q 19.83 16.72 3 18.24 -2.1 FT BuyInc FTHI .96 4.2 ...q 24.00 20.91 5 22.64 -2.9 FT StratInc FDIV 1.92 3.8 ... 52.87 46.89 4 49.89 -2.4 FT HdgBuy FTLB .66 3.0 ...q 23.65 20.74 3 22.27 -3.4 FTEnhSht FTSM .29e .5 ...q 60.09 59.92 186 60.03 +.1 FT RisDiv RDVY .38e 1.2 ...q 32.00 25.72 42 30.77 +3.0 FT SSICv FCVT ... ... ...q 32.38 26.43 37 29.38 +2.5 FT DWF5 FV .18e .6 ...q 30.05 23.49 160 29.67 +7.6 FT AmIndR AIRR .06e .2 ...q 28.40 22.38 14 26.02 -5.1 FT US Eq RNDV ... ... ... 23.04 19.30 21.35 -1.6 FT SmCap RNSC ... ... ... 22.89 19.03 20.54 -4.6 FT MdCap RNMC ... ... ... 22.75 19.19 21.06 -3.0 FT LgCap RNLC ... ... ... 23.11 19.67 0 22.00 +1.0 FT DevInt RNDM ... ... ... 55.12 48.94 50.61 -3.0 FTNsTrn ef FTXR ... ... ... 27.65 22.24 0 25.03 -3.5 FT QualInc QINC 1.07e 4.3 ...q 26.90 23.03 3 24.83 -2.6sFTNsSem ef FTXL ... ... ... 33.17 23.87 14 33.38 +10.2 FsTrNsRt ef FTXD ... ... ... 23.93 18.70 0 22.10 +3.0 FTNasPh ef FTXH ... ... ... 23.57 19.06 1 21.50 +.5 FTNsOil ef FTXN ... ... ... 22.50 16.85 2 19.56 -7.4 FTNaFood ef FTXG ... ... ... 21.28 19.39 19.71 -5.1 FTNsBk ef FTXO ... ... ... 32.16 24.57 78 31.50 +7.3 FTDorW n FVC ... ... ... 28.00 21.88 48 27.66 +7.7 FT DWInt IFV .19e .9 ...q 24.24 18.62 176 22.35 +.4 FTEMCur FEMB 1.94e 4.5 ...q 48.17 39.91 6 42.96 +1.9 FT MunHI n EMHI ... ... ... 53.47 49.45 3 49.69 -1.6 FT RivAsia RFAP .32e ... ... 64.93 53.74 3 60.60 FT RivDev RFDI .70e ... ... 68.99 54.65 30 63.91 -.3 FT RvfrDyE RFEM ... ... ... 79.04 57.81 5 74.18 +5.3 FT RivEur RFEU .82e ... ... 70.58 54.26 9 65.13 -.3 FT CA Mun FCAL ... ... ... 51.90 48.91 49.88 -3.3 FTCapStrn FTCS .55e 1.1 ...q 54.95 43.11 66 51.90 +1.7 FTN100ExT QQXT .16e .3 ...q 52.82 43.79 1 49.79 +2.4 FsTrGrEn QCLN .11e .6 ...q 21.73 16.11 37 19.94 -1.8 FTrTUSAlp TUSA .23e .7 ...q 34.93 28.47 1 33.28 +.6 FstTrDrcy ef DWPP ... ... ... 30.68 25.63 1 28.93 +.6sFTCloudC SKYY .09e .2 ...q 50.08 37.81 129 50.05 +9.1 FTNdqAuto CARZ .61e 1.5 ...q 45.00 34.43 10 41.50 -1.7 FT GblAg rs FTAG ... ... ...q 29.98 24.09 1 27.49 -2.3 FT GblNRs FTRI .40e 3.2 ...q 13.15 10.87 1 12.44 +.5 FT Cybersc CIBR ... ... ...q 25.37 20.59 68 25.23 +9.1 FTIntlIPO FPXI .37e 1.0 ...q 39.87 27.43 10 36.98 +4.5 FTSenLoan FTSL 1.92 4.0 ...q 48.73 47.95 125 48.14 +.2 FTTactHY HYLS 2.88 6.0 ...q 49.76 47.63 624 47.97 -1.2 FT GlbCmd FTGC ... ... ...q 21.28 18.97 18 20.92 +1.0 FT MgdMu FMB 1.38 2.6 ...q 54.43 51.14 14 52.51 -1.9 FTNDXEq QQEW .33e .5 ...q 63.15 50.59 43 60.87 +5.0 FT NsdABA QABA .54e 1.0 ...q 55.79 45.86 10 54.58 +4.1 FTSmartph FONE .27e .5 ...q 55.21 44.00 2 53.32 +2.1 FstUSBcsh FUSB .08 .7 35 14.38 10.38 7 11.52 -10.0sFstUtdCp FUNC ... ... 20 18.30 13.00 18 18.90 +8.6 First LI s FLIC .60 2.1 11 33.50 25.60 47 28.40 -.4 FsthdTech SVVC ... ... ...q 11.16 7.29 61 10.98 +22.5 FstSvc n FSV .54f .8 37 74.49 54.80 25 68.67 -1.8 Fiserv FISV ... ... 34 147.43 113.29 931 144.93 +10.5 FiveBelow FIVE ... ... 48 73.55 37.21 808 69.70 +5.1 FivePrime FPRX ... ... ...dd 48.87 17.01 445 19.55 -10.8 FiveStar FVE ... ... ...dd 2.35 1.30 11 1.45 -3.3 Five9 FIVN ... ... ...dd 32.00 15.80 628 30.63 +23.1 Flex Ltd FLEX ... ... 21 19.71 14.70 3660 18.12 +.7 FlexPhm n FLKS ... ... ...dd 5.93 2.68 22 3.99 +14.3 FlxGlbImp ESGG ... ... ... 101.95 82.34 1 96.02 +1.1 FlxUS Imp ESG ... ... ... 70.00 55.16 0 64.16 +.8 FlxRAstAlo ASET ... ... ... 29.37 25.73 0 27.25 -5.2 FlxUSQLgC QLC ... ... ...q 35.78 28.72 3 34.01 +2.0 FlxUSLgCp LKOR .41e ... ...q 55.13 44.54 2 51.10 -6.7 FlxUSCpBd SKOR 1.24 2.5 ... 51.61 49.36 1 49.38 -3.0 FlxDisDur MBSD .62e 2.7 ...q 24.42 23.20 1 23.28 -1.2 FlexSh n FPAY ... ... ... 6.56 2.63 1 2.99 -21.2 FlexionTh FLXN ... ... ... 32.25 16.51 500 26.30 +5.0 Flexstl FLXS .88 2.3 ... 57.79 37.52 13 38.78 -17.1 Fluidigm FLDM ... ... ...dd 8.38 2.52 210 6.34 +7.6 FlushFn FFIC .80f 2.9 20 31.69 24.27 90 27.76 +.9 Foamix FOMX ... ... ... 10.06 4.03 649 5.72 -4.8 FogoChao n FOGO ... ... 21 17.05 10.30 167 15.65 +34.9 Fonar FONR ... ... 9 33.90 17.20 12 24.85 +2.1 ForeScTc n FSCT ... ... ... 35.00 21.56 223 32.64 +2.4 ForshtAut n FRSX ... ... ... 11.70 3.54 37 4.14 +2.7 FormFac FORM ... ... 23 18.65 10.45 384 13.40 -14.4 FormulaSy FORTY .34e 1.0 ... 45.65 34.62 35.10 -13.4 ForrestR FORR .80f 1.9 40 47.75 36.40 52 41.25 -6.7 Forterra n FRTA ... ... ...dd 20.47 3.02 225 7.75 -30.2sFortinet FTNT ... ... ...cc 51.00 35.44 1568 50.65 +15.9 FortressBio FBIO ... ... ...dd 5.13 3.13 116 4.33 +8.5 FortB pfA FBIOP 2.34 10.1 ... 24.80 20.01 0 23.13 +1.7 ForwrdA FWRD .60 1.1 25 64.80 45.86 248 53.48 -6.9 Forward h FORD ... ... 26 4.45 1.02 75 1.57 +27.6 ForwdPh FWP 23.12e ... ... 9.70 2.70 55 3.04 -17.4 Fossil Grp FOSL ... ... ...dd 18.44 5.50 1960 14.08 +81.2 Foster FSTR .16 .7 ...dd 30.30 11.80 40 24.60 -9.4 FndtnMed FMI ... ... ...dd 84.30 27.15 220 81.75 +19.9 FoxFactory FOXF ... ... 33 46.80 25.74 250 36.75 -5.4 Francesca FRAN ... ... 5 17.35 4.84 761 5.02 -31.3 FrankElec FELE .43 1.1 24 47.20 36.00 89 40.30 -12.2 FredsInc FRED .24 7.0 ...dd 16.39 2.85 977 3.42 -15.6 FrghtCar lf RAIL .36 2.5 ...dd 20.46 12.07 114 14.53 -14.9 FreqElec FEIM ... ... ...dd 11.50 7.53 8 8.99 -4.0sFreshpet FRPT ... ... ...dd 20.70 9.25 700 20.58 +8.6 Fronteo FTEO ... ... ... 15.00 9.06 13.36 +6.8 FrontC pf FTRPR 11.13 81.9 ... 45.35 9.55 510 13.59 +25.6 Frontr rs FTR 2.40 32.5 ... 43.50 6.08 4672 7.38 +9.2 FuelTech FTEK ... ... ...dd 1.24 .71 12 1.08 -3.6 FuelCell rs FCEL ... ... ...dd 2.49 .80 694 1.71 +.6 FulgentG n FLGT ... ... ... 11.80 2.73 10 3.75 -14.4 FulingGbl n FORK ... ... ... 6.00 2.65 50 4.15 +5.1 FullHseR FLL ... ... ...dd 4.10 2.10 28 3.11 -20.1 FultonFncl FULT .44a 2.4 18 19.90 16.45 908 18.70 +4.5 Funko n FNKO ... ... ... 9.90 5.81 199 7.94 +19.4 FusionTel FSNN ... ... ...dd 4.42 1.11 305 3.08 -17.9 FutFintch lf FTFT ... ... ... 8.00 1.30 73 2.65 -36.5 FuweiF rs FFHL ... ... ...dd 4.93 2.35 0 3.47 +18.0G -:GWilliFood WILC ... ... 22 7.66 5.11 7.15 -.6 G1Thera n GTHX ... ... ... 28.67 12.04 446 26.35 +32.8 GCI Lbty GNCMA ... ... ...dd 44.11 17.50 39.52 +1.3 GDS Hld n GDS .46p ... ... 31.17 6.90 1226 24.60 +9.2 GSI Tech GSIT ... ... ...dd 9.68 6.05 23 7.93 -.4 GSV Cap GSVC ... ... 16 8.42 3.83 329 8.02 +47.2 GTY Tch n GTYH ... ... ... 11.50 9.75 28 9.92 -.1 GTY Tc un GTYHU ... ... ... 11.00 10.10 10.35 +.3 GTY Tch wt GTYHW ... ... ... 2.02 .98 1.29 -4.4 G-III s GIII ... ... 34 40.96 18.00 419 37.30 +1.1sGTx Inc rs GTXI ... ... ...dd 17.00 2.73 930 23.25 +82.9 GW Pharm GWPH ... ... ...dd 143.37 92.65 214 111.45 -15.6 GWG Hldgs GWGH ... ... ...dd 11.25 7.60 7.97 -4.2 GabMedM n MOGLC ... ... ... 100.10 99.90 100.04 GabFood n FOANC ... ... ... 100.10 99.90 100.04 sGaiam A GAIA ... ... ...dd 13.68 8.30 242 14.00 +12.9 Galapag n GLPG ... ... ... 121.09 72.21 89 102.51 +9.3 GalectinTh GALT ... ... ... 6.74 1.28 236 4.39 +31.4 GalmedPh GLMD ... ... 5 12.22 3.61 38 5.59 -38.9 Gam&Lsr n GLPI 2.52f 7.6 18 39.32 30.22 1658 33.27 -10.1 GamngPtrs GPIC .12e ... ... 12.50 9.13 2 10.00 -11.0 Garmin GRMN 2.04 3.4 16 65.96 48.50 938 59.60 +.1 GarrisnCap GARS 1.12 14.1 8 10.05 7.77 34 7.94 -2.1 Gemphire n GEMP ... ... ... 21.59 6.07 196 7.58 -4.6 Gencor s GENC ... ... 42 18.45 13.33 8 16.45 -.6 GenFin GFN ... ... ...dd 7.50 4.50 28 6.85 +.7 GenFin pfC GFNCP 9.20 9.1 ... 102.00 90.31 3 100.68 +.3 GenFin 21 GFNSL 2.03 8.0 ... 26.50 24.08 2 25.30 +.2 GeneticT rs GENE ... ... ... 2.05 .70 85 1.23 +6.0 GeniusBr n GNUS ... ... ... 5.01 2.01 22 2.53 -7.0 GenMark GNMK ... ... ...dd 13.67 3.63 386 4.57 +9.6 GenoceaB GNCA ... ... ...dd 7.29 .79 702 1.03 -11.2 Genomic GHDX ... ... ...dd 37.50 26.54 259 32.56 -4.8 Gentex GNTX .40 1.7 18 24.07 16.59 1728 22.90 +9.3 Gentherm THRM ... ... 27 40.80 29.50 202 32.70 +3.0 GeospcT hs GEOS ... ... ...dd 18.71 9.90 60 10.60 -18.3 GerABcp s GABC .60f 1.7 20 39.02 28.71 33 34.63 -2.0 GeronCp GERN ... ... ...dd 3.15 1.74 2220 2.54 +41.1 Gevo rs GEVO ... ... ...dd 1.36 .42 179 .46 -21.4 Gibraltar ROCK ... ... 17 42.50 25.61 164 33.55 +1.7 GigaMda rs GIGM ... ... ...dd 4.37 2.75 27 2.84 -6.6 GilatSatell GILT ... ... ...dd 9.22 4.12 10 8.75 +13.1 GileadSci GILD 2.28f 2.9 9 89.54 63.76 9444 77.92 +8.8 GlacierBc GBCI .84a 2.1 23 41.23 31.38 368 39.58 +.5 GladstnCap GLAD .84 9.5 11 10.12 7.80 92 8.84 -4.0 Gladst24 pf GLADN 1.50 6.0 ... 26.14 24.82 25.00 -3.3 GladstnCm GOOD 1.50 8.7 ...dd 23.35 16.78 156 17.28 -17.9 GladCm pfA GOODP 1.94 7.4 ... 27.25 25.25 1 26.15 -1.0 Gladstn pfB GOODO 1.88 7.4 ... 27.80 25.22 10 25.50 -2.2 GladCm pfD GOODM 1.75 7.0 ... 26.27 24.56 10 24.90 -3.9 GladstInv GAIN .78f 8.2 14 11.50 8.45 301 9.56 -14.3 GladInv pfB GAINO 1.69 6.7 ... 26.15 25.12 10 25.25 -.3 GladInv pfC GAINN 1.63 6.4 ... 26.98 25.24 0 25.35 -.4 GldsInv pf D GAINM 1.56 6.1 ... 26.35 25.12 1 25.40 -.8 GladstLnd LAND .53f 4.3 92 14.29 10.77 42 12.43 -7.4 GladLnd pfA LANDP 1.59 6.2 ... 26.94 25.40 0 25.77 -.3 GlenBurnie GLBZ .40 3.3 23 13.42 10.34 13 12.00 +8.5 GblBldT n GBT ... ... ...dd 68.05 24.03 474 61.15 +55.4 GblEagEnt ENT ... ... ...dd 4.81 1.21 496 1.31 -42.8 GlbIndem GBLI ... ... 21 49.91 34.00 8 37.28 -11.3 GlbIndm 45 GBLIZ 1.94 7.6 ... 26.24 24.70 12 25.57 -1.1 GlbIndem 47 GBLIL 1.97 7.7 ... 26.24 24.65 12 25.65 -.9 GlSlfStor n SELF .26 6.0 ... 5.19 4.25 4 4.34 -5.9 GlWatRs n GWRS .28 3.3 ... 10.00 8.00 11 8.52 -8.8 GbXSpdvRE SRET 1.24 8.9 ...q 15.88 13.72 132 13.96 -10.2 GblXSocM SOCL ... ... ...q 38.20 24.13 82 37.44 +13.6 GbXNsChiT QQQC .07e .2 ...q 34.11 22.11 6 31.75 +2.8 GblX SupDv EFAS ... ... ... 19.06 15.90 0 17.80 -1.7 GblXYldco YLCO .51 4.5 ...q 12.89 11.05 8 11.44 -9.1 GblX Rob n BOTZ ... ... ... 27.42 16.54 1374 24.24 +2.3 GlbXCon ef KRMA ... ... ... 20.83 16.61 3 19.73 +1.6 GblXMilTh MILN ... ... ... 20.71 16.21 11 20.46 +6.2 GbX Longv LNGR ... ... ... 21.38 16.59 4 20.32 +4.5 GlX Intrn n SNSR ... ... ... 21.10 17.18 37 20.30 +2.3 GbX HlthW BFIT ... ... ... 17.70 14.89 16.56 -.6 GblXSupdiv ALTY 1.25 8.6 ...q 16.00 14.06 8 14.47 -5.4 GlX Fintc n FINX ... ... ... 24.20 15.85 51 23.62 +7.6 GlXCatholc CATH ... ... ... 35.58 28.31 4 33.55 +1.9 GlobusM rs GLBS ... ... ... 7.94 .86 211 1.01 -11.9 GluMobile GLUU ... ... ...dd 4.95 1.85 854 3.83 +5.2 GlycoMim GLYC ... ... ...dd 26.05 3.82 1996 22.82 +35.9 Gogo GOGO ... ... ...dd 14.76 8.52 517 9.39 -16.8 GolLNGLtd GLNG .20 .7 ... 31.64 19.32 895 28.33 -5.0 GolLNGPt GMLP 2.31 11.9 ... 23.49 18.49 231 19.48 -14.6 GolrLNG pf GMLPP 2.19 8.6 ... 26.70 24.92 25 25.35 -2.6 GoldenEnt GDEN ... ... 25 34.75 11.50 199 27.58 -15.5 GoldenOc rs GOGL .10e ... ...dd 9.95 5.43 262 9.08 +11.4 GolubCap GBDC 1.28a 6.9 13 20.50 17.35 587 18.44 +1.3 GoodTimes GTIM ... ... ...dd 3.78 2.25 30 2.70 +1.9 Goodyear GT .56 2.0 9 37.20 27.85 3553 28.16 -12.8 GoPro GPRO ... ... ...dd 11.89 5.04 2947 5.73 -24.3 GordPoi un GPAQU ... ... ... 10.03 9.97 9.99 -.1 GorsHl A n GSHT ... ... ... 11.24 9.30 1 9.95 +.1 GoresHl wt GSHTW ... ... ... 1.79 1.00 1.60 +1.9 GoresHl un GSHTU ... ... ... 10.68 10.10 0 10.55 +1.8 GovPrpIT GOV 1.72 12.7 22 22.99 13.41 1061 13.50 -27.2 GovPrpIT46 GOVNI 1.47 5.9 ... 26.37 24.28 29 24.90 -3.6 GrCanyEd LOPE ... ... 23 103.43 63.80 361 98.18 +9.7sGravity rs GRVY ... ... 52 99.00 13.18 90 99.91 +5.7 GrElCp hn GECC 1.00 10.7 ... 11.67 8.76 4 9.37 -4.8 GrElm22 n GECCL 1.63 6.5 ... 25.90 24.75 4 25.00 -1.8 GrElm25 n GECCM 1.69 6.9 ... 24.80 24.24 3 24.46 GrElm hn GEC ... ... ... 4.40 2.95 22 3.75 -7.4 GrLkDrge GLDD ... ... ...dd 5.70 3.60 168 4.70 -13.0 GrtSoBc GSBC .96 1.9 14 58.45 47.25 18 50.15 -2.9 GreenBncp GNBC ... ... 19 24.40 15.00 201 22.60 +11.3 GreenBrick GRBK ... ... 16 12.20 8.00 31 10.30 -8.8 GreenPlns GPRE .48 2.5 27 26.05 15.60 560 19.45 +15.4 GrnP LP n GPP 1.88f 10.4 10 21.00 16.50 53 18.05 -3.5sGrCB NY s GCBC .39 1.0 28 37.00 21.60 7 37.15 +14.0 Greenlight GLRE ... ... ...dd 23.15 16.00 465 16.40 -18.4 GrdsmHld n GSUM ... ... ... 13.99 6.76 273 10.22 +11.7 Griffin GRIF .40f 1.1 29 37.45 27.71 1 36.35 -1.0 GrifolsSA s GRFS .38e 1.8 ... 25.18 17.24 981 21.25 -7.3 Groupon GRPN ... ... ... 5.99 2.90 12673 4.49 -12.0 GpAeroCN OMAB 1.71e 4.3 19 52.51 37.45 48 39.68 -4.3 GrpoFin GGAL .12e .2 ... 73.45 32.07 358 61.76 -6.2 GuarntyBc GBNK .66 2.3 20 30.42 22.90 73 28.45 +2.9 GuarBcs n GNTY .56f 1.6 22 37.36 28.00 33 34.42 +12.3 GuarFBc GFED .48f 2.1 16 23.71 15.89 5 22.85 +2.3 GulfIsland GIFI .04 .5 ...dd 13.95 8.00 48 8.15 -39.3 GulfRes GURE ... ... 2 2.05 1.35 90 1.50 +2.0 GulfportE GPOR ... ... 4 17.82 8.11 4266 10.60 -16.9 Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 1 19.90 -.9H -:sH&E Eqp HEES 1.10 2.6 14 41.72 17.44 734 41.93 +3.1 HD Supply HDS ... ... 14 43.62 28.97 1292 36.21 -9.5 HMN Fn HMNF ... ... 17 19.45 16.60 2 18.90 -1.0 HMS Hldgs HMSY ... ... 36 20.90 11.01 761 16.70 -1.5 HTG Mol h HTGM ... ... ...dd 13.25 1.59 677 4.36 +114.8 HV Bcp n HVBC .50e ... ... 18.50 13.74 2 14.32 -5.9 HabitRest HABT ... ... 42 19.75 8.10 599 9.75 +2.1 HackettGp HCKT .30f 1.7 21 20.36 13.24 92 17.97 +14.4 Hailiang n HLG ... ... ... 63.01 7.02 89 62.36 +38.0 HainCels lf HAIN ... ... ... 45.61 31.01 976 35.57 -16.1 HalladorE HNRG .16 2.5 24 8.68 4.79 25 6.35 +4.3 HallmkFn HALL ... ... ...dd 11.83 9.42 19 10.07 -3.5 Halozyme HALO ... ... 52 21.13 11.41 752 19.80 -2.3 HamiltnBc HBK ... ... ...dd 15.99 14.00 1 14.90 -3.2 HamilLa n HLNE .70 2.0 ... 40.43 17.32 224 35.40 HancHld HBHC .96 1.8 21 56.20 41.05 533 53.50 +8.1 HancHld 45 HBHCL 1.49 5.9 ... 26.73 24.82 11 25.10 -3.7 HanmiFin HAFC .96f 3.0 18 33.20 25.45 134 31.65 +4.3 Hanwha rs HQCL ... ... ... 9.50 6.09 17 8.48 +20.8 HarbrOne n HONE ... ... ... 22.29 15.92 41 19.86 +3.7 Hardinge HDNG .08 .4 37 19.47 9.97 285 18.33 +5.2 Harmonic HLIT ... ... ...dd 6.18 2.80 911 3.60 -14.3 HartGImp n HFGIC ... ... ... 100.11 99.99 99.99 -.1 HrvrdBio HBIO ... ... ...dd 5.20 2.25 58 4.75 +43.9 HarvCapCr HCAP 1.14a 10.4 7 14.65 10.03 10 10.91 -.5 HarvCr22 n HCAPZ 1.53 6.1 ... 26.95 24.95 4 25.00 -1.8 Hasbro HAS 2.28 2.4 31 116.20 87.92 598 96.80 +6.5 HawHold HA .48 1.4 6 59.45 32.40 884 35.10 -11.9 HawaiiTel HCOM ... ... ...dd 31.91 22.20 5 28.01 -9.2 Hawkins HWKN .88 2.5 18 53.50 32.70 26 34.80 -1.1 HawthornB HWBK .28 1.3 16 22.36 16.64 2 20.80 +.2 HaymkAc n HYAC ... ... ... 9.85 9.50 0 9.57 +.1 HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8 HaymkA un HYACU ... ... ... 10.08 9.88 9.98 +.8 HaynesIntl HAYN .88 2.0 ...dd 43.94 28.97 78 42.97 +34.1 HlthCSvc HCSG .77f 1.7 39 56.20 41.05 616 45.74 -13.2 HlthInsInn HIIQ ... ... 20 37.38 12.65 618 31.50 +26.3 HealthEqty HQY ... ... 90 58.28 37.62 640 57.71 +23.7 HlthStrm HSTM 1.00e ... 78 31.53 21.15 120 24.16 +4.3 HrtlndEx HTLD .08 .4 20 25.22 18.71 374 19.51 -16.4 HeartFn HTLF .52a 1.0 18 56.40 42.10 180 53.85 +.4tHeatBio rs HTBX ... ... ... 12.50 2.16 358 2.23 -41.8 HebronTc n HEBT ... ... ... 4.40 1.63 1 1.84 -30.0 HeidrkStr HSII .52 1.9 ...dd 28.00 17.90 150 27.60 +12.4 HelenTroy HELE ... ... 14 102.88 83.60 202 85.50 -11.3 HeliMAn h HMNY ... ... ... 38.86 2.20 1565 4.69 -25.7 HemisMda HMTV ... ... ... 13.20 10.50 102 11.90 +3.0 HennesAd s HNNA .40f 2.2 9 19.87 13.88 9 18.50 +11.9 HSchein s HSIC ... ... 26 93.50 62.56 1481 66.04 -5.5 HrtgeCo HTBK .44f 2.7 20 16.80 12.76 91 16.22 +5.9 HrtgeFn HFWA .60f 2.0 21 33.25 22.50 452 30.25 -1.8 HeritCryst HCCI ... ... 25 25.20 12.85 135 23.00 +5.7 HernTher h HRTX ... ... ...dd 24.80 12.70 855 22.35 +23.5 HerzdCrb CUBA .12e ... ...q 7.54 6.73 9 7.20 +.7 HeskaCorp HSKA ... ... 34 115.00 56.59 106 66.86 -16.6 Hexindai n HX ... ... ... 17.00 10.20 48 10.90 -1.4 Hibbett HIBB ... ... 14 30.55 9.40 287 24.80 +21.6 HighSenLn SNLN .79 4.3 ...q 18.41 18.13 134 18.32 +.7 HighpwrInt HPJ ... ... 4 6.00 2.45 43 3.35 -9.5 HghwyH HIHO .32e 7.0 ... 4.70 3.10 3 4.56 +8.6 HimaxTch HIMX .24e 2.9 48 13.95 6.40 3047 8.25 -20.8 HingmSv HIFS 1.36a .7 18 242.00 148.02 10 203.45 -1.7 Histogenics HSGX ... ... ...dd 3.13 1.55 43 2.64 +28.8 Holl ysys HOLI .12e .5 22 27.22 15.08 354 25.51 +14.5 Hologic HOLX ... ... 15 46.80 35.33 1567 38.64 -9.6 HomeBLA HBCP .60f 1.4 20 47.20 32.52 23 43.31 +.2 HomeBcs s HOMB .44 1.8 22 29.69 20.82 730 24.49 +5.3 HmFdB LA HFBL .48 1.6 18 30.25 23.10 29.25 +4.0 HomeStreet HMST ... ... 22 32.60 24.00 131 29.45 +1.7 HometBk n HMTA ... ... ... 11.93 9.51 11.93 +6.8 HomeTrBc HTBI ... ... 27 28.00 21.40 24 26.55 +3.1 HookerFu HOFT .56f 1.5 16 52.75 29.75 120 37.10 -12.6 HopeBcp HOPE .52 2.8 16 21.50 15.10 335 18.72 +2.6 HopFedBc HFBC .20 1.3 21 16.29 13.51 4 15.53 +10.1 HorizBcp s HBNC .52 1.8 19 30.89 24.41 55 29.44 +5.9 HorizPhm HZNP ... ... ...dd 16.06 9.45 2420 15.83 +8.4 HorizTFn HRZN 1.20 11.3 9q 11.88 9.66 28 10.58 -5.7 Hor OEXcc QYLD 2.26e 9.0 ...q 25.35 22.67 251 25.01 +2.0 HorzDAX DAX .60m 2.0 ... 34.00 26.20 8 30.42 -3.7 Hortonwks HDP ... ... ...dd 22.00 9.10 644 18.95 -5.8 HospPT HPT 2.08 8.5 10 32.68 23.93 1380 24.46 -18.1 HostessBr n TWNK ... ... 31 17.18 11.00 1197 14.35 -3.1 Hostess wt TWNKW ... ... ... 3.57 1.23 2.23 -4.3 HoughMH HMHC ... ... ...dd 13.95 6.45 769 7.20 -22.6 HoustWC HWCC .12m 1.8 ... 7.75 4.70 11 6.75 -6.3 HovnEn pf A HOVNP ... ... ... 8.47 5.50 11 7.50 HowardBcp HBMD ... ... 30 24.20 16.70 19 18.90 -14.1 HubGroup HUBG ... ... 27 52.25 33.18 284 43.25 -9.7 HudsonGbl HSON .20 10.2 ...dd 2.44 1.00 69 1.97 -12.4 HudsonTc HDSN ... ... 19 10.40 5.40 216 6.34 +4.4 HuntJB JBHT .96 .8 31 126.49 83.35 1287 117.41 +2.1sHuntMar un HUNTU ... ... ... 10.60 9.53 10 10.24 +3.7 HunterMar HUNT ... ... ... 10.50 7.99 677 9.79 +.3 HuntMar wt HUNTW ... ... ... 1.30 .06 .37 +22.9 HuntBncsh HBAN .44 2.7 19 16.53 12.14 6315 16.01 +10.0 HuntBcs pf HBANO 1.56 5.8 ... 28.68 25.43 23 27.09 -3.7 HuntB pfC HBANN 1.47 5.6 ... 26.85 24.66 12 26.19 +.6 HuntAct n SQZZ ... ... ... 27.00 23.30 25.34 +.1 Str 7handl n HNDL ... ... ... 25.53 23.87 2 24.39 -2.7 Hurco HURC .40 1.0 18 50.33 26.35 19 40.90 -2.9 HuronCon HURN ... ... ...dd 46.85 29.53 139 35.20 -13.0 HutChMd n HCM ... ... ... 42.25 13.20 26 34.76 -11.8 HuttigBld HBP ... ... 5 9.24 4.96 85 5.47 -17.7 Hydrognc HYGS ... ... ...dd 12.00 5.47 36 9.00 -18.9I -:I-AMCap n IAM ... ... ... 11.11 9.75 9.90 +.3 I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2 I-AMCap rt IAMXR ... ... ... .49 .21 .38 +25.0 IAC Inter IAC 1.36 .9 58 154.53 72.00 598 154.09 +26.0 ICAD ICAD ... ... ...dd 6.07 2.93 17 3.73 +8.3 ICC Hld n ICCH ... ... ... 18.00 14.20 1 15.20 -6.6sICF Intl ICFI .14p ... 18 60.00 40.20 104 60.05 +14.4sICU Med ICUI ... ... ...cc 249.00 144.25 126 246.80 +14.3 IClickInt n ICLK ... ... ... 11.40 5.05 98 6.65 -26.5 ID Syst IDSY ... ... ...dd 8.05 5.50 97 6.77 -2.4 IdexxLab s IDXX ... ... 62 198.73 145.24 634 191.14 +22.2 IES Hldgs IESC ... ... 26 20.32 14.05 16 15.60 -9.6 IF Bancp IROQ .20f 1.0 23 20.43 19.10 2 20.20 +2.7tIFresh n IFMK ... ... ...dd 19.17 10.00 18 9.85 -24.1 IHS Mark INFO ... ... 37 49.19 37.82 3070 47.41 +5.0 II-VI IIVI ... ... 24 53.08 27.25 577 37.55 -20.0sILG Inc ILG .70f 2.1 39 33.97 18.06 2135 33.91 +19.1 INTLFCStn INTL ... ... 17 44.91 33.11 74 42.05 -1.1 IPG Photon IPGP ... ... 37 264.11 116.02 954 235.98 +10.2 iPass IPAS ... ... ...dd 1.51 .34 219 .40 -23.1 iPicEnt n IPIC ... ... ... 17.00 10.50 43 13.25 -12.5 IQ US Lg n CLRG ... ... ... 27.80 24.16 8 25.87 +2.3 IRSA Prop IRCP 1.86e 3.9 ... 64.68 41.05 1 47.50 -15.9 IRhythm n IRTC ... ... ...dd 67.90 32.10 203 63.66 +13.6 iRobot IRBT ... ... 33 109.78 55.77 694 68.53 -10.7 iShEMAsia EEMA 1.23e 1.6 ...q 81.27 57.10 19 74.60 +1.2 iShTurkey TUR 1.10e 2.5 ...q 47.13 34.16 185 44.38 +2.1 iShIntTBd s IGOV ... ... ...q 201.98 48.33 110 51.17 +2.5 iShNewZea ENZL 2.01e 4.1 ...q 50.03 40.94 47 48.53 +2.2 iSh1-3yITB ISHG .20e .2 ...q 87.66 76.92 2 86.70 +3.0 iShSelDiv DVY 2.59e 2.7 ...q 102.32 89.53 694 97.15 -1.4 iShGTimb WOOD .94e 1.3 ...q 77.89 56.00 38 74.98 +5.4 iShEurFn EUFN .74e 3.1 ...q 25.85 19.45 507 23.61 +1.3 iShAsiaexJ AAXJ 1.30e 1.7 ...q 83.52 59.77 870 76.69 +.5 iShEMInfr EMIF .93e 2.9 ...q 35.28 29.82 11 32.55 -1.1 iShGClnEn ICLN .33e 3.5 ...q 9.77 8.31 43 9.39 +.8 iShACWX ACWX 1.00e 2.0 ...q 53.74 42.14 715 49.82 -.3 iSh ACWI ACWI 1.43e 2.0 ...q 77.54 62.21 1766 72.78 +1.0 iSEafeSC SCZ 1.51e 2.3 ...q 69.19 52.52 902 64.91 +.6 iShEMBd EMB 5.27e 4.7 ...q 117.46 111.06 2725 112.00 -3.5 iShGnmaBd GNMA .75e 1.6 ...q 50.15 48.16 17 48.25 -2.5 iSh7-10yTB IEF 1.96 1.9 ...q 108.81 101.47 2058 101.94 -3.4 iSh1-3yTB SHY .52 .6 ...q 84.72 83.36 1112 83.43 -.5 iShEurRE IFEU .87e 2.2 ...q 42.63 32.60 3 39.70 -3.6 iShIntlRE IFGL 1.09e 3.7 ...q 31.77 26.79 113 29.42 -1.9 iShEuroSC IEUS 1.08e 1.9 ...q 62.36 45.84 8 57.81 -.1 iShs SOX SOXX 1.15e .6 ...q 189.72 129.86 417 186.71 +10.0 iShIndia50 INDY .15e .4 ...q 39.29 30.45 138 35.88 -3.3 iShNsdBio s IBB ... ... ...q 119.30 94.20 5538 110.86 +3.8tiShMBS MBB 3.04e 2.4 ...q 107.76 103.98 529 103.95 -2.5 iShCorUSCr CRED 4.20 3.9 ...q 112.93 108.03 62 108.37 -3.3 iShIntCrBd CIU 3.09 2.9 ...q 110.70 106.88 144 107.00 -2.0 iSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 103.70 246 103.77 -.7 iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 119.72 963 119.98 -1.8 iSCorUSVal s IUSV ... ... ...q 58.64 49.35 275 54.71 -1.2 iSCorUSGr s IUSG ... ... ...q 58.35 45.15 318 56.42 +4.9 iShShtTrB SHV .03e ... ...q 110.41 110.18 1163 110.20 iShUSPfd PFF 2.13a 5.7 ...q 39.28 36.52 4293 37.42 -1.7 iShCrShUS s ISTB ... ... ... 50.47 49.19 4488 49.24 -1.2 iShSCGrth IJT 1.41e .8 ...q 179.73 147.58 55 173.51 +2.0 Itus Cp hrs ITUS ... ... ...dd 6.43 .60 872 3.84 +62.7 Iberiabnk IBKC 1.48 1.8 22 87.55 68.55 208 83.05 +7.2 Iberia pfB IBKCP 1.66 6.3 ... 30.50 25.82 12 26.45 -6.8 Iberiab pfC IBKCO 1.65 6.2 ... 28.92 26.21 3 26.75 -4.8sIcahn Ent IEP 7.00f 11.7 25 59.88 47.06 278 60.05 +13.3 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Tuesday, March 6, 2018

PAGE 52

IchorHld n ICHR ... ... 12 35.51 16.82 1047 25.30 +2.8 Icon PLC ICLR ... ... 30 124.48 76.46 310 115.09 +2.6 IconixBrnd ICON ... ... 1 8.30 1.10 1380 1.42 +10.1 IdealPower IPWR ... ... ...dd 3.59 1.06 1106 1.36 -4.2 Identive lf INVE ... ... ...dd 7.81 2.55 41 3.83 +14.7 IderaPhm IDRA ... ... ...dd 2.87 1.32 1523 1.97 -6.6 iKangHlth KANG ... ... 22 16.85 11.70 96 16.64 +5.3 Ikonics IKNX ... ... ... 13.03 7.25 0 10.01 +33.1 Illumina ILMN ... ... 47 248.97 158.02 522 230.88 +5.7 ImageSens ISNS ... ... ...dd 3.85 2.50 3 2.95 Immersn h IMMR ... ... ...dd 12.22 5.76 965 11.80 +67.1 ImmuCell ICCC ... ... 81 9.25 5.00 9 7.25 -17.5 ImmuneDs IMDZ ... ... ...dd 13.05 2.80 456 3.45 -11.5 ImmuneP rs IMNP ... ... ... 5.02 .32 588 .38 -33.3 ImunoGn IMGN ... ... ...dd 12.05 2.84 1581 11.48 +79.1 Imunmd IMMU ... ... ...dd 18.93 4.73 1601 17.39 +7.6 Immuron n IMRN ... ... ... 11.69 4.47 3 8.19 +54.8 Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8 Immutep IMMP ... ... ... 2.85 1.25 8 1.85 +17.8 ImpaxLabs IPXL ... ... ...dd 25.70 7.75 1338 19.20 +15.3 Imperva IMPV ... ... ...cc 52.40 37.17 726 47.40 +19.4 Impinj n PI ... ... ... 60.85 9.95 1197 13.84 -38.6 ImprimisP IMMY ... ... ...dd 4.69 1.35 192 1.99 +17.1 Incyte INCY ... ... ...dd 153.15 80.85 1883 90.97 -3.9 IndBkMA INDB 1.28 1.8 23 76.30 58.30 55 72.00 +3.1 IndBkMI IBCP .60 2.6 20 24.20 18.50 53 23.30 +4.3 IndepBkTX IBTX .48f .7 23 75.95 51.71 138 72.40 +7.1 IndusAcq n INDU ... ... ... 9.85 9.65 5 9.84 +.9 IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3 IndusAc un INDUU ... ... ... 10.46 9.95 10.45 +4.0 IndSvAm lf IDSA ... ... ... 2.64 .96 22 2.15 +31.1 IndLogis n ILPT ... ... ... 24.00 17.21 123 20.66 -11.5 Innera INFN ... ... ...dd 12.38 6.10 1834 10.47 +65.4 InnityPh INFI ... ... ...dd 3.75 .93 3971 2.72 +34.0 InfPrCas IPCC 2.32 1.9 29 122.45 83.00 208 120.80 +14.0 InaRx n IFRX ... ... ... 34.86 14.47 105 27.53 +31.4 InfoSvcs III .20f 4.7 5 4.63 2.95 30 4.25 +1.9 InfoSonc rs IFON ... ... ... 5.20 1.21 69 1.40 -2.6 InglesMk h IMKTA .66 2.0 14 47.95 20.75 82 33.25 -3.9 InnerWkgs INWK ... ... 23 12.03 8.19 123 9.40 -6.3 Innodata INOD ... ... ...dd 2.25 .88 35 1.10 -19.1 Innophos IPHS 1.92 4.5 38 54.98 40.45 142 42.23 -9.6 Innospec IOSP .78f 1.2 26 74.30 54.10 193 66.50 -5.8 InnovBio rs INNT ... ... ... 23.50 3.43 4408 17.30 +183.6 MnstD wt h MSDIW ... ... ... .35 .01 .05 +2.0 InnovSolu ISSC ... ... 11 4.54 2.60 8 3.34 +13.6 Innoviva INVA 1.00 6.2 17 17.21 11.02 1408 16.03 +13.0 Inogen INGN ... ... ...cc 134.97 69.75 166 120.78 +1.4 Inovalon n INOV .12p ... ... 17.80 10.99 386 12.35 -17.7 InovioPhm INO ... ... ...dd 9.86 3.76 580 4.29 +3.9 Inpixon rs INPX ... ... ... 138.30 1.15 1068 1.28 -79.7 InseegoCp INSG ... ... ...dd 2.89 .87 88 1.92 +19.3 InsightEnt NSIT ... ... 12 53.19 32.11 132 35.75 -6.6 Insignia s ISIG .70e ... ...dd 2.19 .90 18 1.29 +8.4 Insmed INSM ... ... ...dd 33.94 11.49 1009 24.24 -22.3 InspEnt INSE ... ... ... 14.00 5.15 18 5.75 -41.3 Insteel IIIN .12a .4 21 36.94 23.20 170 28.01 -1.1 Insulet PODD ... ... ...dd 83.56 38.43 390 75.82 +9.9 InsysTher s INSY ... ... ...dd 15.02 4.10 615 8.06 -16.2 IntecPhm n NTEC ... ... ... 9.80 4.20 80 6.20 +20.4 IntegLfSc s IART ... ... 65 56.42 40.51 366 53.08 +10.9 IntgDv IDTI ... ... 42 34.13 22.70 1215 30.96 +4.1 IntegMed n IMTE ... ... ... 10.00 4.00 1 4.39 -22.0 Intel INTC 1.20f 2.4 19 50.90 33.23 30673 49.75 +7.8 Intellia n NTLA ... ... ...dd 33.34 11.15 875 27.96 +45.5tIntelliph IPCI ... ... 4 2.92 .60 231 .65 -19.4 IntParfum IPAR .84f 1.9 32 48.35 33.72 66 43.20 -.6 InteractB IBKR .40 .6 47 71.23 33.01 695 69.50 +17.4 InterceptP ICPT ... ... ...dd 135.59 51.05 526 64.81 +10.9 InterDig IDCC 1.40 1.9 10 93.00 67.55 184 72.60 -4.7 Interface TILE .26 1.1 26 26.25 17.83 362 24.50 -2.6 Intergroup INTG ... ... ...dd 29.00 22.00 22.75 -4.6 IntlnkEl n LINK ... ... ... 10.29 4.89 0 5.51 +5.6 Intermolec IMI ... ... ...dd 1.65 .80 19 1.39 +1.5 Internap rs INAP ... ... ... 22.36 8.88 315 14.03 -10.7 IntlBcsh IBOC .66 1.6 19 42.90 32.50 173 40.30 +1.5 IntlSpdw ISCA .43f 1.0 29 47.45 32.25 116 44.75 +12.3 IntrntGold IGLD ... ... ... 11.51 5.86 4 7.65 -9.5 IntrntInitJ IIJI .12e 1.1 ... 12.50 8.12 1 10.61 +16.5 IntrpDia rs IDXG ... ... 1 4.45 .72 203 1.01 -1.0 IntersENT XENT ... ... ...dd 38.30 13.80 202 36.15 +11.6 Intersectns INTX ... ... ...dd 5.75 1.88 22 2.19 -3.1 Intevac IVAC ... ... 18 14.15 6.00 156 6.55 -4.4 IntraCellu ITCI ... ... ...dd 22.67 7.85 1005 21.74 +50.1 IntriCon IIN ... ... 77 24.00 6.05 48 18.40 -7.1 Intuit INTU 1.56 .9 47 177.51 114.80 1302 170.18 +7.9 IntSurg s ISRG ... ... 50 452.00 242.26 523 424.25 +16.3 Investar ISTR .13f .5 23 25.95 19.80 6 25.00 +3.9 InvestBncp ISBC .36 2.6 22 14.86 12.48 3075 14.02 +1.0 InvTitl ITIC 1.60a .8 16 221.88 126.00 6 193.40 -2.5 InVivoTh rs NVIV ... ... ...dd 4.40 .45 549 .52 -32.3 Invuity n IVTY ... ... ...dd 9.70 3.30 92 4.30 -30.6 IonisPhm IONS ... ... ...cc 65.51 37.26 1070 49.93 -.7sIovanceTh IOVA ... ... ...dd 19.45 4.45 1006 19.50 +143.8 iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 36.51 27.28 35.77 +12.8 iPUST5yBull DFVL ... ... ... 68.83 61.34 61.63 -5.9 iRadimed IRMD ... ... ... 15.85 7.85 6 13.00 -14.2 Iridex IRIX ... ... ...dd 15.32 5.31 11 5.79 -24.0 IridiumCm IRDM ... ... 11 13.25 7.80 1193 11.65 -1.3 Iridium pfB IRDMB 16.88 4.1 ... 437.20 313.00 1 410.82 +2.2 IronwdPh IRWD ... ... ...dd 19.94 12.89 991 14.05 -6.3 iShRUT P n AMCA ... ... ... 28.53 24.40 26.45 -3.3 iSh USD n SUSC ... ... ... 25.90 24.43 0 24.44 -4.0 iSh 1-5Yr n SUSB ... ... ... 25.26 24.60 2 24.64 -1.3 iShExpoTc XT .14p ... ...q 38.52 28.62 116 37.10 +4.7 iSh USA Op ESGU ... ... ... 62.57 51.30 1 59.57 +2.1 iShHYlexOG HYXE ... ... ... 55.47 49.82 1 50.35 -1.4 iShFallAn n FALN 1.48a 5.6 ... 30.06 26.26 428 26.60 -2.0 iSh ESG Opt ESGD ... ... ... 72.49 58.26 10 67.23 -.9 iSh GlImp n MPCT 1.18e 2.0 ... 62.84 49.87 2 58.96 -.4 iShCTotBd s IUSB ... ... ...q 51.49 49.51 132 49.61 -2.5 iShCHGer HEWG .68e 1.7 ...q 30.35 26.39 347 27.41 -4.5 iSh UAE UAE .63e 3.7 ...q 18.08 16.34 20 17.02 +1.3 iSh Qatar QAT .66e 4.2 ...q 20.04 13.01 15 15.89 -1.9 iShCmdSel COMT .39e 1.1 ...q 38.51 31.13 29 36.78 +1.2 iShGblGld rs RING ... ... ...q 21.10 16.88 408 17.37 -7.6 Isramco ISRL ... ... ...dd 128.93 92.00 1 104.50 -.1 Iteris ITI ... ... ...dd 8.17 4.80 182 5.80 -16.8 Itron ITRI ... ... 39 79.95 57.80 341 73.25 +7.4 IturanLoc ITRN .96 2.7 18 38.00 28.25 262 35.05 +2.5 IvyNxFoc ef IVFGC ... ... ... 100.02 99.99 100.02 IvNxFcVl ef IVFVC ... ... ... 100.02 99.99 100.02 IvNxShEn IVENC ... ... ... 100.06 99.98 99.98 -.1 Izea n IZEA ... ... ... 7.85 1.37 8 3.85 -14.8J -:J&J Snack JJSF 1.80 1.3 19 157.33 121.20 54 138.69 -8.7 j2Global JCOM 1.62f 2.1 26 91.48 70.27 330 78.78 +5.0 JA Solar JASO ... ... 16 8.48 4.70 470 7.44 -.3 JD.com JD ... ... 22 50.68 29.88 21170 42.99 +3.8 JMU Ltd JMU ... ... ... 3.25 .80 45 .86 -15.7 JackHenry JKHY 1.48f 1.2 27 127.31 91.50 393 121.01 +3.5 JackInBox JACK 1.60 1.8 25 113.00 79.30 710 90.74 -7.5 JksvllBcIL JXSB .40 1.2 25 34.99 29.00 6 33.45 +4.5 JaguarHlth JAGX ... ... ... 1.30 .11 4278 .14 +1.4 JkksPac JAKK ... ... ...dd 5.80 2.10 62 2.35 Jamba JMBA ... ... ...dd 10.44 6.71 48 8.62 +6.9 JRiverGrp JRVR 1.20a 3.6 21 44.34 32.17 283 33.51 -16.2 JanusSmC JSML ... ... ... 38.78 30.16 1 37.33 +1.6 JanSmMid JSMD ... ... ... 41.59 31.80 3 40.32 +3.8 JanLTCar n OLD ... ... ... 27.72 21.60 2 22.50 -6.0 JanObes n SLIM ... ... ... 34.47 23.69 1 32.25 +4.0 JanOrgan n ORG ... ... ... 36.00 23.89 2 32.88 -4.8 JanGlQua n SGQI ... ... ... 30.10 26.57 27.41 -5.9 Jason Inds JASN ... ... ...dd 2.92 .77 127 2.72 +14.8 Jason wt JASNW ... ... ... .19 .01 .02 -17.4 JazzPhrm JAZZ ... ... 18 163.75 128.58 293 143.39 +6.5 JensynAc n JSYN ... ... ... 11.10 10.06 1 10.54 +2.3 JensynAc rt JSYNR ... ... ... .45 .15 .38 +66.7 JensynAc wt JSYNW ... ... ... .55 .20 0 .46 +22.7 JensynAc un JSYNU ... ... ... 11.40 10.50 1 10.75 -.9 JetBlue JBLU ... ... 12 24.13 18.05 3350 21.27 -4.8 JetPay h JTPY ... ... ...dd 4.90 1.45 8 2.13 -16.1 JewettCam JCTCF ... ... 20 17.90 10.80 1 14.75 -1.7 JohnsnOut JOUT .48f .8 20 76.18 32.98 34 63.10 +1.6 JointCorp JYNT ... ... ...dd 6.00 3.06 37 4.95 -.2 JounceTh n JNCE ... ... ... 29.29 11.05 236 22.10 +73.3 JunprPhm JNP ... ... 15 8.95 3.65 94 8.75 +80.4sJunoThera JUNO ... ... ...dd 86.93 19.62 3696 86.96 +90.2K -:K2M Grp KTWO ... ... ...dd 25.99 16.44 327 19.34 +7.4 KBL Merg n KBLM ... ... ... 9.95 9.65 12 9.85 +1.4 KBL Mrg wt KBLMW ... ... ... .28 .15 .23 +16.8 KBL Mrg rt KBLMR ... ... ... .43 .25 .35 +20.7 KBL Mg un KBLMU ... ... ... 10.38 9.10 0 10.35 +1.9 KBS Fash rs KBSF ... ... ... 15.00 1.41 13 5.29 +27.8 KCAP Fin KCAP .40m 13.0 ... 4.11 2.91 78 3.08 -9.7 KCAP 22 n KCAPL 1.53 6.1 ... 25.67 24.65 0 25.20 +.4 KEYW Hld KEYW ... ... ...dd 10.50 4.94 340 7.68 +30.8 KLA Tnc KLAC 3.00f 2.6 16 121.65 87.93 787 113.83 +8.3 KLX KLXI ... ... 37 72.53 42.45 467 68.14 -.2 KVHInd KVHI ... ... ...dd 12.65 7.65 41 10.45 +1.0 KaiserAlu KALU 2.40f 2.4 34 116.86 74.56 92 101.66 -4.9 Kala Ph n KALA ... ... ... 26.75 11.81 229 14.56 -21.3 Kalvista rs KALV ... ... ...dd 15.80 5.48 14 10.50 +7.7 Kamada KMDA ... ... ... 8.61 3.75 8 5.10 +7.4 KandiTech KNDI ... ... ... 9.90 3.50 247 5.10 -25.0sKaryophm KPTI ... ... ...dd 15.72 7.48 800 16.18 +68.5 KayAnAc n KAAC ... ... ... 10.06 9.64 4 9.74 +.3 KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6 KayneAn un KAACU ... ... ... 10.17 9.87 3 9.95 -.1 KaziaTh rs KZIA ... ... ... 6.92 1.63 256 5.93 +86.5 KearnyF s KRNY .12 .9 58 15.63 12.75 351 13.35 -7.6 KellySA KELYA .30 1.0 15 30.93 20.27 147 28.71 +5.3 KellySB KELYB .30 1.0 15 29.07 20.18 28.92 +1.5 KemPhm n KMPH ... ... ...dd 7.15 2.45 173 6.10 +50.6 KY FstFd KFFB .40 4.5 90 10.00 8.25 2 8.95 KeryxBio KERX ... ... ...dd 8.38 4.01 886 4.88 +4.9 KewnSc KEQU .68 2.3 19 31.20 21.55 2 29.80 +2.8 KeyTech KTEC ... ... 89 28.26 11.08 62 26.75 +45.1 KeyTrn KTCC ... ... 14 8.00 6.69 2 7.17 +5.1 Kforce KFRC .48 1.8 21 28.95 16.75 270 27.10 +7.3 KimballEl KE ... ... 17 22.45 15.05 43 17.15 -6.0 KimballInt KBAL .28 1.7 17 20.97 15.40 84 16.92 -9.4 KindredBio KIN ... ... ...dd 9.80 5.90 43 9.10 -3.7 KingldJw KGJI ... ... 2 2.50 1.05 38 1.59 -21.3 Kingstone KINS .40f 2.0 20 21.70 13.96 15 20.40 +8.5 KingtoneW KONE ... ... ... 9.40 2.63 1 4.11 -4.0 KinsaleCp n KNSL .28f .6 ... 52.84 30.36 125 50.81 +12.9 Kirklands KIRK ... ... 21 13.42 8.17 110 8.85 -26.0 KitovPh n KTOV ... ... ... 3.44 1.27 110 2.71 +18.9 KitovPh wt KTOVW ... ... ... 1.10 .28 .67 +11.7 KonaGrill KONA ... ... ...dd 6.50 1.50 25 2.00 +14.3 KopinCp KOPN ... ... ...dd 4.60 2.80 459 3.29 +2.8 KornitDig n KRNT ... ... ... 23.15 11.70 225 13.20 -18.3 Koss h KOSS ... ... ...dd 3.58 1.40 117 2.18 -29.4 KraftHnz n KHC 2.50 3.7 19 93.88 66.36 3904 67.43 -13.3 KratosDef KTOS ... ... ...dd 13.93 6.96 2258 10.95 +3.4 KrystlBio n KRYS ... ... ... 11.98 8.03 7 9.26 -12.0 Kulicke KLIC ... ... 64 28.71 18.22 369 22.93 -5.8 KuraOnc n KURA ... ... ...dd 24.03 5.90 309 22.40 +46.4L -:LCNB Corp LCNB .64 3.4 15 24.10 18.05 12 19.05 -6.8 LGI Homes LGIH ... ... 12 79.55 27.28 405 57.75 -23.0 LHC Grp LHCG ... ... 26 76.14 47.29 243 60.98 -.4 LKQ Corp LKQ ... ... 22 43.86 27.85 2184 38.92 -4.3 LM FdgA n LMFA ... ... ... 6.65 1.11 493 1.48 -6.3 LM FdgA wt LMFAW ... ... ... .46 .03 .05 +28.2 LPL Fincl LPLA 1.00 1.6 27 66.64 37.38 513 63.92 +11.9 LRAD h LRAD .04 1.8 ...dd 2.58 1.30 28 2.27 -8.8 LSI Ind lf LYTS .20 2.6 35 10.24 4.99 80 7.74 +12.5 LaJollaPh LJPC ... ... ...dd 41.36 22.68 658 31.79 -1.2 LakeShBc h LSBK .40f 2.4 29 17.40 15.31 0 16.90 -1.5 LakeldB LBAI .40 2.0 18 21.90 15.06 96 20.15 +4.7 Lakelnd s LKFN .88 1.9 20 52.43 39.68 159 46.92 -3.2 LakeInd LAKE ... ... 17 17.18 9.85 48 13.00 -10.7 LamResrch LRCX 2.00 1.0 18 219.70 116.40 3289 198.70 +7.9 LamarAdv LAMR 3.64f 5.5 21 79.17 62.45 693 66.64 -10.2 LancastrC LANC 2.40 2.0 32 135.86 113.34 78 121.32 -6.1 Landcad n LCA ... ... ... 11.00 9.89 9 10.04 +1.0 Landcad wt LCAHW ... ... ... 1.02 .59 .69 -1.3 Landcad un LCAHU ... ... ... 10.96 10.38 1 10.71 +1.8 Landec LNDC ... ... 41 14.95 11.20 56 13.05 +3.6 LandBncp LARK .80b 2.8 28 30.48 25.73 5 28.85 -.5 LandmInfr LMRK 1.47f 8.9 31 18.75 14.20 40 16.50 -8.8 LandIn pfA LMRKP 2.00 8.0 ... 26.14 24.63 3 25.14 -.5 LndInf un B LMRKO 1.98 8.1 ... 25.76 23.42 17 24.30 -4.7 LandsEnd LE ... ... ...cc 24.80 10.55 198 19.50 -.3 Landstar LSTR .60f .6 27 118.60 80.00 225 107.70 +3.5 Lantheus n LNTH ... ... 5 24.45 10.65 542 15.80 -22.7 Lantronix LTRX ... ... ... 4.09 1.78 15 2.35 +16.3 Lattice LSCC ... ... ...dd 7.55 5.05 773 6.06 +4.8 LaureatE n LAUR ... ... ... 18.96 10.46 260 13.43 -1.0 Lawsn LAWS ... ... 49 27.70 18.70 13 24.70 -.2 Layne LAYN ... ... ...dd 16.57 6.98 201 15.95 +27.1 LeMaitreV LMAT .28f .8 42 39.88 22.01 88 35.38 +11.1 LeadgBr g LBIX ... ... ...dd 3.75 .74 20 1.31 -19.6 LeapTh n LPTX ... ... ... 9.44 4.90 126 6.66 +6.7sLegacyRes LGCY ... ... ...dd 4.05 1.07 1016 4.16 +158.4 LegcyR pf LGCYP 2.00 25.3 ... 11.00 3.69 55 7.90 +68.1 LegcyR pfB LGCYO 2.00 25.7 ... 10.96 3.69 251 7.79 +66.1 LegacyTxF LTXB .64 1.5 21 46.45 31.50 206 44.07 +4.4 LM DevDvr DDBI ... ... ...q 31.49 25.14 2 29.43 -.8 LM EMDvr EDBI ... ... ...q 35.60 27.55 0 33.49 +1.4 LM USDvrs UDBI ... ... ...q 32.99 28.41 30.98 -1.8 LM LoVHiD LVHD ... ... ...q 32.10 29.09 46 30.11 -4.5 LM Gl Inf n INFR ... ... ... 30.39 26.13 1 27.68 -6.1 LM SC Qu n SQLV ... ... ... 28.33 23.33 27.32 +.3 LeisAcq n LACQ ... ... ... 9.65 9.65 9.65 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3 LeisAcq un LACQU ... ... ... 10.01 9.30 9.90 -.1 LendgTree TREE ... ... ...dd 404.40 115.20 215 354.45 +4.1 LexiPhm rs LXRX ... ... ...dd 18.00 7.80 884 8.55 -13.5 LexnFint n LX ... ... ... 18.29 10.15 113 15.23 +9.6 LiNiuTc rs LINU ... ... ... 5.33 .99 177 1.69 -17.2 LianlouSm LLIT ... ... ... 3.69 1.05 38 2.90 +65.3 LibBrdbdA LBRDA ... ... ...dd 104.35 80.39 238 88.39 +3.9 LibBrdbdC LBRDK ... ... ...dd 104.66 80.41 876 89.03 +4.5 LibExpA n LEXEA ... ... ... 58.20 35.89 526 39.99 -9.8 LibExpB n LEXEB ... ... ... 57.52 45.02 49.44 +9.8 LibtyGlobA LBTYA ... ... ...dd 39.73 28.17 1459 32.17 -10.2 LibtyGlobB LBTYB ... ... ... 39.00 29.05 35.71 +.4 LibtyGlobC LBTYK ... ... ... 37.86 27.36 2267 31.27 -7.6 LibLA A n LILA ... ... ... 24.00 20.09 175 21.37 -1.0 LibLA C n LILAK ... ... ... 23.92 19.99 1043 21.14 -1.2 LibQVC A QVCA ... ... 25 29.11 18.72 2691 27.56 +12.9 LibQVC B QVCB ... ... 28 28.90 19.30 26.68 +8.7 LibVentA LVNTA ... ... 6 62.41 42.30 953 53.61 -1.2 LibVentB LVNTB ... ... ... 59.88 51.80 54.02 -.5 LibMSirA n LSXMA ... ... ... 46.43 36.33 705 42.69 +7.6 LibMSirB n LSXMB ... ... ... 47.61 37.72 40.37 -9.3 LibMSirC n LSXMK ... ... ... 46.24 36.11 892 42.50 +7.2 LibMBrA n BATRA ... ... ... 26.52 21.35 96 23.32 +5.8 LibMCFor FWONK ... ... ... 41.14 30.73 1029 31.99 -6.4 LibMAFor FWONA ... ... ... 39.37 29.84 203 30.68 -6.2 LibMBrC n BATRK ... ... ... 26.20 21.34 186 23.34 +5.0 LibertyTax TAX .64 7.6 9 15.80 7.75 56 8.48 -23.0 LibTripA A LTRPA ... ... ...cc 16.95 7.90 723 11.15 +18.3 LibTripA B LTRPB ... ... 42 16.60 9.00 10.95 +16.5 LifePtHlth LPNT ... ... 17 67.95 41.45 657 46.65 -6.3tLifetimeBr LCUT .17 1.3 11 21.20 13.65 34 13.55 -17.9 Lifevant rs LFVN ... ... ... 6.84 2.86 20 4.12 -13.4 LifewayFds LWAY ... ... 22 11.50 6.55 5 6.68 -16.5 LigandPh LGND ... ... ...cc 170.30 102.49 303 162.45 +18.6 LightPath LPTH ... ... ... 4.10 2.03 77 2.15 -3.2 Lightbrdg rs LTBR ... ... ... 4.80 .94 1607 1.47 +20.5 Limbach n LMB ... ... ... 15.22 11.14 8 12.24 -11.5 LimelghtN LLNW ... ... ...dd 6.05 2.10 1696 4.43 +.5 Limoneira LMNR .25f 1.2 51 26.06 17.40 14 20.94 -6.5 LincEdSv LINC .08 4.4 ...dd 3.74 1.49 14 1.83 -9.4 LincElec LECO 1.56 1.8 25 101.34 81.85 308 88.05 -3.9 LindbladEx LIND ... ... ...dd 11.26 8.38 69 9.16 -6.4 Lindblad wt LINDW ... ... ... 2.30 1.35 1.36 -1.4 Lipocine LPCN ... ... ...dd 5.33 1.15 688 1.62 -52.9 Liquidity LQDT ... ... ...dd 8.30 4.34 86 7.10 +46.4 Littelfuse LFUS 1.48 .7 40 226.33 149.81 130 208.40 +5.3 LivaNova n LIVN ... ... 31 92.31 48.16 449 88.18 +10.3 LiveOakB n LOB .12 .4 11 28.20 20.40 257 27.95 +17.2 LiveVent rs LIVE ... ... ...cc 26.50 9.11 11 13.37 -16.3tLiveXLve n LIVX ... ... ... 4.40 3.83 9 4.01 +.3sLivePrsn LPSN ... ... ...dd 15.35 6.48 459 15.15 +31.7 Logitech LOGI .63e 1.6 30 43.54 28.84 516 39.37 +17.0 LogMeIn LOGM 1.20f 1.0 ...cc 134.80 92.73 541 122.25 +6.8 LoneRs n LONE ... ... ... 6.00 2.43 116 4.10 +3.3 LI Block n LBCC ... ... ... 9.49 1.70 97 2.91 -42.9 LongFin n LFIN ... ... ... 142.82 4.69 103 35.60 -36.8 LoopInd n LOOP ... ... ... 19.00 12.03 13 12.50 -13.7 LoralSpac LORL ... ... 37 51.75 36.80 25 45.35 +3.0sLoxoOncol LOXO ... ... ...dd 122.61 40.02 633 127.13 +51.0 lululemn gs LULU ... ... 38 83.59 47.26 1103 81.13 +3.2 Lumentm n LITE ... ... 23 68.63 40.35 1658 63.90 +30.7 Luminex LMNX .24 1.2 29 22.42 17.68 150 19.69 -.1 LunaInn h LUNA ... ... ...dd 2.80 1.16 42 2.56 +5.3 LuthBur n LBC .23 1.7 ... 13.60 11.50 69 13.15 +9.2M -:M III Aq un MIII ... ... ... 10.42 9.71 10 10.10 +1.8 M III Aq wt MIIIW ... ... ... .99 .27 .93 +18.2 M III Ac un MIIIU ... ... ... 11.85 10.00 3 10.88 +2.6 MACOM MTSI ... ... ...dd 65.99 17.84 1719 21.90 -32.7 MAM Soft MAMS ... ... 21 9.42 5.91 6 7.87 +4.8 MB Fncl MBFI .96f 2.3 17 47.64 38.29 593 42.49 -4.6 MB Fin pfC MBFIO .39p ... ... 26.48 24.20 90 24.95 -5.1 MBT Fnl MBTF .24a 2.3 16 12.10 9.25 48 10.30 -2.8 MCBC n MCFT ... ... 23 28.62 14.96 164 25.32 +14.0 MDC Pr gs MDCA .84 10.8 2 12.26 6.80 461 7.80 -20.0 MEI Phrm MEIP ... ... ...dd 3.26 1.48 83 2.20 +4.8 MER Tel rs MTSL ... ... ...dd 4.49 1.31 33 1.92 -9.0tMGE Engy MGEE 1.29 2.4 26 68.70 52.10 247 54.45 -13.7 MGP Ing MGPI .32a .4 44 90.34 43.85 189 83.25 +8.3 MI Acq n MACQ ... ... ... 10.50 9.95 205 10.42 +2.3 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 19 116.55 64.45 383 114.50 +21.2 MMA Cap MMAC ... ... 7 30.58 18.00 7 27.35 +12.6 MSB Fin MSBF .12a .7 ...cc 19.30 15.05 1 18.20 +2.2 MTGE Inv MTGE 2.00f 11.5 5 20.00 15.70 321 17.45 -5.7 MTGE pfA MTGEP 2.03 8.0 ... 27.42 24.95 4 25.45 -2.5 MTS MTSC 1.20 2.4 14 57.50 44.65 76 50.50 -6.0 MTchAcq n MTEC ... ... ... 9.62 9.58 9.58 -.4 MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 10.28 9.94 0 10.20 +1.3tMVB Fin n MVBF .03p ... ... 20.40 18.75 17 19.65 -2.2 MYOS MYOS ... ... ...dd 3.86 1.03 111 1.29 -4.9 MYR Grp MYRG ... ... 35 43.77 23.00 72 32.92 -7.9 Macatawa MCBC .24 2.4 20 10.66 8.87 34 10.20 +2.0 MackFn MFNC .48 3.0 14 16.80 13.16 0 16.24 +2.1sMacroGen MGNX ... ... ...dd 29.35 14.36 732 31.00 +63.2 MadrigP rs MDGL ... ... ...dd 154.75 13.09 192 133.34 +45.3 Magal MAGS ... ... ...dd 8.00 4.13 3 5.81 +14.8 MagellnHlt MGLN ... ... 22 105.25 64.05 146 99.45 +3.0 MagicSft MGIC .26e 3.2 20 9.50 7.40 14 8.15 -2.7 MagicJack CALL ... ... ... 8.90 5.55 214 8.35 -1.2 MagneG rs MNGA ... ... ... 75.15 .91 1127 1.08 -77.5 MagyarBc MGYR ... ... 71 13.95 12.01 2 12.74 -.5 MaidenH MHLD .60 9.5 ...dd 15.30 5.55 1223 6.30 -4.5 MainSrce MSFG .72 1.8 20 40.84 30.82 72 39.03 +7.5 MMyTrip MMYT ... ... ...dd 40.90 22.40 523 34.10 +14.2 MalibuBoat MBUU ... ... 36 35.90 20.21 350 34.80 +17.1 MalvernBc MLVF ... ... 14 28.20 20.05 4 24.85 -5.2sMamEngy n TUSK ... ... ... 28.85 10.88 343 29.40 +49.8 ManTech MANT 1.00f 1.7 20 62.24 33.50 198 57.59 +14.7 ManhAssc MANH ... ... 26 54.21 39.63 558 44.12 -10.9 ManhBrCa LOAN .48f 7.7 16 6.35 4.65 22 6.22 +4.7 Manitex MNTX ... ... ...dd 11.91 6.21 34 10.65 +10.9 MannKd rs MNKD ... ... ...dd 6.96 .67 3323 2.84 +22.4 Mannatech MTEX .50 3.6 7 18.40 12.51 1 14.05 -6.3 MaraPat rs MARA ... ... ... 10.03 .50 725 2.07 -49.5 MarchxB MCHX .50e ... ...dd 3.67 2.51 140 3.40 +5.3 MarPet MARPS .32e 9.2 7 4.92 2.83 3 3.47 +2.1 MarinusPh MRNS ... ... ...dd 9.87 1.13 1818 5.25 -35.7 MktAxess MKTX 1.68f .8 57 211.06 171.45 337 209.20 +3.7 MarlinBs MRLN .56 2.2 18 29.95 20.26 28 25.85 +15.4 MarIntA MAR 1.32 1.0 35 149.21 85.63 3598 135.73 Marrone MBII ... ... ...dd 2.30 .85 110 1.23 +11.8 MartenTr s MRTN .10 .5 35 29.60 12.99 277 21.75 +7.1 MartinMid MMLP 2.00 14.4 20 20.55 12.70 109 13.90 -.7 MarvellTch MRVL .24 1.0 73 24.22 14.58 6061 23.49 +9.4 Masimo MASI ... ... 35 104.71 80.69 909 83.58 -1.4 Match n MTCH ... ... 55 43.52 15.42 1618 41.71 +33.2 Materialise MTLS ... ... ... 16.50 7.90 47 12.07 -5.0 MatlinPr n MPAC ... ... ... 10.02 9.65 9.79 +.3 MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8 MatlnPrt un MPACU ... ... ... 11.00 10.00 10.22 +.7 MatrixSv MTRX ... ... ...dd 20.25 7.80 198 15.25 -14.3 Mattel MAT .60 3.7 ...cc 25.97 12.71 4213 16.42 +6.8 Mattersight MATR ... ... ...dd 3.80 1.93 17 2.25 -11.8 MatthInt MATW .76 1.4 17 72.60 50.10 124 53.90 +2.1 MaximIntg MXIM 1.68f 2.7 27 74.94 43.35 1285 61.73 +18.1 MaxwellT MXWL ... ... ...dd 6.61 4.29 85 5.78 +.3 MaysJ MAYS ... ... 64 47.00 33.55 38.00 -2.6 MazorRbt MZOR ... ... ...dd 69.37 22.17 530 67.79 +31.4 McGrathR MGRC 1.36f 2.7 8 51.49 32.09 73 50.00 +6.4 MedalFin MFIN .20 4.5 44 5.56 1.68 49 4.42 +25.2 MedalF 9 21 MFINL 2.25 9.0 ... 26.96 14.82 2 25.06 -6.6 MedTrBill MTBC ... ... ...dd 5.44 .29 489 4.09 +56.7 MedTBill pf MTBCP 2.75 10.6 ... 27.80 22.90 9 25.90 +2.5 MediCo MDCO ... ... ...dd 55.95 24.45 1049 34.03 +24.5 MediciNova MNOV ... ... ...dd 11.45 4.40 115 11.07 +71.1 Medidata MDSO ... ... 89 85.92 54.70 485 68.71 +8.4 Medigus rs MDGS ... ... ... 10.70 1.23 1 1.41 +7.0 MediWound MDWD ... ... ...dd 8.25 3.56 10 4.15 -6.7 Medpace n MEDP ... ... 34 39.64 21.76 239 33.56 -7.4 MeetGrp MEET ... ... 14 6.45 2.19 674 2.72 -3.5 MelcoResE MLCO .32e 1.2 85 30.49 16.36 1770 26.36 -9.2 Melinta rs MLNT ... ... ... 24.25 10.25 119 13.50 -14.6 Mellanox MLNX ... ... 54 70.35 41.55 350 68.65 +6.1 MelroseBn MELR .34e ... 21 20.00 16.40 0 19.15 -4.3 MenloTh n MNLO ... ... ... 39.86 20.50 109 33.14 +15.4 Menus n MRUS ... ... ... 33.63 13.23 50 17.85 -8.0 MercadoL MELI .60 .2 ...cc 399.34 203.36 600 390.89 +24.2 MercBank MBWM .88f 2.5 19 38.08 28.92 27 34.89 -1.4 MercerIntl MERC .50 3.9 22 15.00 10.45 145 12.70 -11.2sMerchBcp n MBIN .24f 1.1 ... 22.00 16.27 112 22.66 +15.1 MercSys MRCY ... ... 55 55.00 36.09 192 47.47 -7.6 MeridBcp EBSB .20f 1.0 27 21.85 15.85 245 20.40 -1.0 MeridnBk n MRBK ... ... ... 21.37 16.56 30 17.44 -12.7 MeridBio VIVO .50 3.5 20 16.45 12.70 197 14.15 +1.1 MerdW wt h MRDNW ... ... ... .70 .10 .14 -12.5 MeridWs hn MRDN ... ... ... 4.00 .50 148 .62 -41.4 MeritMed MMSI ... ... 52 49.50 27.65 543 44.50 +3.0 MerrimP rs MACK ... ... 1 27.08 9.68 72 11.37 +10.9 Mersana n MRSN ... ... ... 21.01 12.45 169 13.63 -17.0 MesaLabs MLAB .64 .5 ...dd 169.81 117.58 8 132.88 +6.9 Mesoblast n MESO ... ... ... 12.50 4.74 76 7.72 +32.2 MetaFincl CASH .52 .5 22 117.98 60.70 37 112.10 +21.0 Methanx MEOH 1.32f 2.4 18 64.60 39.48 1242 54.78 -9.5 Michaels MIK ... ... 12 27.87 17.25 1593 23.11 -4.5 Microbot rs MBOT ... ... ... 6.70 .75 367 .82 -19.2 Microchp MCHP 1.45 1.5 97 99.17 71.40 3937 94.47 +7.5sMicronT MU ... ... 11 49.89 24.81 70055 52.03 +26.5 MicronetE MICT ... ... ...dd 1.77 .65 195 1.35 +20.5 Micronet wt MICTW ... ... ... .35 .05 .10 -33.3sMicroSemi MSCC ... ... 29 67.50 46.09 10004 67.44 +30.6 Microsoft MSFT 1.68 1.8 68 96.07 63.81 23788 93.64 +9.5 MicroStr MSTR ... ... 20 196.35 122.16 203 134.14 +2.2 Microvisn MVIS ... ... ...dd 3.25 1.05 438 1.11 -31.9 MidPenn MPB .60f 1.9 16 37.90 25.10 1 31.43 -5.1 MidConEn MCEP ... ... ...dd 2.94 .92 114 1.66 +40.7 Midatech n MTP ... ... ... 3.27 .79 3 1.01 +20.5 Middleby MIDD ... ... 23 142.00 107.53 948 120.01 -11.1 MiddledB MBCN 1.12f 2.3 16 54.60 41.20 2 48.85 +1.3 MdsxWatr MSEX .90 2.6 26 46.74 32.23 35 34.82 -12.8 MidlStBc n MSBI .88f 2.8 16 36.50 28.70 141 31.77 -2.2 MidWOne MOFG .78f 2.4 17 38.00 30.56 41 32.94 -1.8 MillerHer MLHR .72 2.0 17 41.85 28.55 291 36.40 -9.1sMimecast n MIME ... ... ...dd 36.00 19.14 313 36.11 +26.0 MiMedx MDXG ... ... 34 18.25 6.05 2751 7.76 -38.5 Mind CTI MNDO .30e 11.0 13 2.87 2.27 126 2.72 -1.8 Mindbody n MB ... ... ...dd 38.05 21.57 446 37.90 +24.5 MinervaN NERV ... ... ...dd 11.15 4.80 89 5.35 -11.6 Miragen rs MGEN ... ... ... 16.63 5.01 208 6.32 -39.4sMiratiTher MRTX ... ... ...dd 30.50 2.70 617 31.10 +70.4 Misonix MSON ... ... ...dd 12.00 7.05 9 9.85 +4.2 Mitcham MIND ... ... ...dd 5.12 2.82 15 3.44 +8.5 Mitchm pfA MINDP 2.25 9.7 ... 24.50 22.34 0 23.25 MitekSys MITK ... ... 21 10.75 5.65 180 7.70 -14.0 MitelNet g MITL ... ... ...dd 9.39 6.21 1002 8.02 -2.6 MobileMini MINI 1.00f 2.4 36 46.10 26.70 314 41.30 +19.7 MobileIron MOBL ... ... ...dd 6.78 3.20 651 4.90 +25.6sModMed n MMDM ... ... ... 9.94 9.65 2 9.90 +1.0 ModMed wt MMDMW ... ... ... .75 .36 .44 -20.0 ModMed rt MMDMR ... ... ... .50 .30 50 .36 -7.7 ModMed un MMDMU ... ... ... 12.50 10.09 10.45 -.6 MolecTemp MTEM ... ... ...dd 13.25 .35 51 8.96 -10.6 Moleculin n MBRX ... ... ... 3.75 .71 391 2.00 +7.5 Momenta MNTA ... ... ...dd 19.25 11.85 575 17.60 +26.2 Momo MOMO ... ... ... 46.69 22.49 4483 33.27 +35.9 MonakGp n MKGI ... ... ... 5.07 4.31 4 4.74 -4.6 MonarCas h MCRI ... ... 31 47.92 26.94 85 42.47 -5.2 Mondelez MDLZ .88 2.0 24 47.23 39.19 7365 45.06 +5.3 MoneyGrm MGI ... ... 13 17.92 9.92 289 10.63 -19.3sMngDB A n MDB ... ... ... 36.35 24.62 876 36.01 +21.3 MonPwSys MPWR 1.20f 1.0 89 126.80 87.00 223 118.42 +5.4 Monotype TYPE .46f 1.9 57 26.75 15.75 327 23.95 -.6 Monro MNRO .72 1.4 31 64.15 39.65 275 52.20 -8.3 MonroeCap MRCC 1.40 10.9 9 16.20 12.56 92 12.90 -6.2 MonstrBv s MNST ... ... 40 70.21 44.35 6442 55.74 -11.9 Mornstr MORN 1.00 1.1 25 103.46 68.43 53 94.66 -2.4 MoSys rs MOSY ... ... ...dd 3.40 .55 96 1.48 +33.3 MotifBio n MTFB ... ... ... 13.75 5.80 2 10.00 -7.5 MotifBi un MTFBW ... ... ... 9.94 1.21 4.40 +14.9 MotorcarP MPAA ... ... 24 31.57 20.11 172 20.75 -17.0 MotusGI n MOTS ... ... ... 5.28 3.75 60 4.85 +10.7 MtnPDia g MPVE ... ... ... 4.10 2.45 23 2.55 -7.3 Moxian n MOXC ... ... ... 4.16 2.01 14 3.30 -14.3 MudrcC un MUDSU ... ... ... 10.21 9.98 10.13 +1.3 MultiColor LABL .20 .3 17 89.70 61.90 380 64.35 -14.0 MustBio n MBIO ... ... ... 13.35 8.06 101 11.00 -8.3 MutualFst MFSF .72 2.0 19 40.50 30.75 4 35.80 -7.1 MySize n MYSZ ... ... ... 3.83 .57 3364 1.67 +157.7 Mylan NV MYL ... ... 9 47.82 29.39 3796 41.54 -1.8 MyndAn wt MYNDW ... ... ... 1.00 .03 .43 -8.5 MyndAn n MYND ... ... ... 5.05 1.79 47 2.21 -35.0 MyoKard n MYOK ... ... ...dd 62.83 10.80 397 60.75 +44.3 MyriadG MYGN ... ... 17 41.57 17.50 305 33.13 -3.5N -:NBT Bcp NBTB .92 2.5 19 41.18 31.28 129 36.13 -1.8 NCS Mltst n NCSM ... ... ... 29.07 13.85 161 15.28 +3.7 NETgear NTGR ... ... 80 71.42 41.50 524 56.50 -3.8 NF EngSv NFEC ... ... ... 1.49 .76 23 .92 -5.2 NI Hldg n NODK ... ... ... 18.80 14.00 6 16.43 -3.2 NIC Inc EGOV .32 2.3 18 22.40 12.65 544 14.10 -15.1 NICE Ltd NICE .64 .7 41 98.06 65.72 122 95.77 +4.2 NII Hldg n NIHD ... ... ...dd 2.00 .22 4977 1.47 +246.7 NMI Hldg h NMIH ... ... 14 21.92 10.10 595 19.58 +15.1 NN Inc NNBR .28 1.1 14 32.90 21.75 88 24.55 -11.1 NV5 Global NVEE ... ... 30 58.95 34.25 89 43.85 -19.0 NVE Corp NVEC 4.00 5.4 28 94.00 68.50 13 74.48 -13.4 NXP Semi NXPI ... ... 20 125.93 102.60 5037 124.78 +6.6 Nabriva n NBRV ... ... ... 14.10 4.75 356 6.17 +3.2 NakedBr n NAKD ... ... ... 3.00 1.11 137 1.46 +.7 NanoDim n NNDM ... ... ... 7.60 1.96 74 2.20 -28.3 NanoString NSTG ... ... ...dd 20.70 6.31 156 6.61 -11.5 NanoVib n NAOV ... ... ... 4.90 3.68 9 4.65 -.6 Nanomtr NANO ... ... 21 32.42 22.08 125 26.69 +7.1 NantHlth n NH ... ... ... 7.14 2.60 77 3.45 +13.1 NantKwst n NK ... ... ... 8.45 2.71 491 4.96 +10.5 Napco NSSC ... ... 31 10.95 7.40 14 10.00 +14.3 Nasdaq NDAQ 1.52 1.9 21 83.29 65.98 528 81.77 +6.4 Natera n NTRA ... ... ...dd 14.76 7.35 80 9.20 +2.3 Nathans s NATH 5.00e ... 42 100.90 52.90 17 67.00 -11.3 NatAmUnv NAUH .18 17.1 ... 2.88 .00 10 1.05 -26.1 NatlBnksh NKSH 1.17e 2.8 20 47.70 36.05 10 41.50 -8.7 NatlBevrg FIZZ 1.50e ... 38 129.82 59.51 287 95.84 -1.6 NatCineM NCMI .88 11.4 23 13.33 5.12 926 7.70 +12.2 NatlCmce n NCOM ... ... 24 46.00 35.00 34 44.75 +11.2 NatEnrSv n NESR ... ... ... 9.99 9.39 1 9.90 -.5 NatEnSv wt NESRW ... ... ... .85 .38 .80 -2.4sNatGenHld NGHC .16 .7 30 24.45 16.21 555 24.37 +24.1 NatGnH pfA NGHCP 1.88 7.4 ... 26.66 22.77 5 25.21 -.2 NatGnH pfB NGHCO 1.88 7.5 ... 26.62 22.02 13 25.09 +.2 NatGnH pfC NGHCN 1.88 7.5 ... 26.26 23.13 37 25.04 NatGnH 55 NGHCZ 1.91 7.7 ... 26.38 23.80 9 24.92 -1.9 NatlHld wt NHLDW ... ... ... 2.60 .14 1.49 +65.9 NatlHld rs NHLD ... ... ... 6.26 2.08 55 3.91 +18.5sNatInstrm NATI .92f 1.8 64 51.53 31.39 731 52.10 +25.2 NatResh A NRCIA .40 1.3 60 41.99 16.90 26 30.40 -18.5 NatlReshB NRCIB 2.40 4.9 25 58.16 38.76 2 49.13 -12.4 NSecGrp NSEC .20 1.3 8 18.17 11.53 15.20 -7.0 NatlVis n EYE ... ... ... 43.80 27.19 162 36.43 -10.3 NatWstnLf NWLI .36 .1 16 368.00 276.00 10 312.48 -5.6 NaturlAlt NAII ... ... 11 12.15 8.25 29 12.05 +17.0 NatHlTr n NHTC .52f 3.0 4 30.25 14.15 53 17.54 +15.5 NaturesSun NATR .40 3.6 ...dd 14.75 8.40 12 11.05 -4.3 NatusMed BABY ... ... 70 43.60 28.00 269 32.25 -15.6 Nav43 JSM 1.50 6.4 ... 25.00 20.21 7 23.29 -2.0 Navient NAVI .64 4.8 7 16.97 11.48 2008 13.43 +.8 NavgGp s NAVG .28f .5 21 60.35 45.80 82 55.65 +14.3 NebulaAc n NEBU ... ... ... NebulaA un NEBUU ... ... ... 10.14 9.98 2 10.04 +.2sNektarTh NKTR ... ... ...dd 104.93 13.95 2074 102.08 +70.9 Nemaura n NMRD ... ... ... 6.80 5.00 16 5.33 -7.3 Neogen s NEOG ... ... 68 64.42 44.63 154 60.45 -2.0 NeoGenom NEO ... ... ...cc 11.63 7.08 287 8.76 -1.1 Neonode NEON ... ... ...dd 1.80 .46 70 .52 -30.7 NeosTher n NEOS ... ... ...dd 13.15 5.88 205 8.40 -17.6 Neovasc g NVCN ... ... ...dd 2.12 .19 13652 .21 -65.0 NeptuneT g NEPT ... ... 5 3.59 .70 536 2.38 +.8 Net1UEPS UEPS ... ... 7 13.47 8.87 202 10.23 -14.0 NetElem rs NETE ... ... ... 33.51 2.56 94 5.27 -52.7 NetApp NTAP .80 1.3 27 64.06 37.43 3505 62.19 +12.4 NetEase NTES 2.93e 1.0 10 377.64 253.20 1118 294.78 -14.6sNetix s NFLX ... ... ...cc 301.18 138.66 18955 315.00 +64.1 Netlist h NLST ... ... ...dd 1.40 .25 704 .29 -5.8 NtScout NTCT ... ... 23 38.48 25.50 1240 26.70 -12.3 NetSolTch NTWK ... ... ...dd 5.60 3.09 12 4.55 -3.4 Neuralst rs CUR ... ... ... 6.60 .88 139 1.57 -8.7 NeuM wt rs NUROW ... ... ... .46 .02 .06 +57.9 NeurMx rs NURO ... ... ... 5.84 1.20 170 1.41 -18.4 Neurcrine NBIX ... ... ...dd 91.82 39.21 1266 90.20 +16.3 Neurotrpe n NTRP ... ... ... 21.40 3.40 9 8.56 +21.6 NewAgeB n NBEV ... ... ... 7.20 1.80 247 3.32 +53.0 NewLink NLNK ... ... ...dd 25.17 5.90 746 7.70 -5.1 NYMtgTr NYMT .80 13.3 10 6.69 5.35 7067 6.01 -2.6 NYMtT pfB NYMTP 1.94 8.2 ... 26.00 18.66 2 23.63 -6.6 NYMtT pfC NYMTO 1.97 8.2 ... 25.56 23.00 3 23.89 -2.5 NYMtgT pfD NYMTN 2.00 8.5 ... 25.27 23.02 18 23.61 -4.4 NewatrTc n NEWA ... ... ... 21.00 7.60 134 13.32 +41.9 NewsCpA NWSA .20 1.2 ...dd 17.29 12.19 1831 16.15 -.4 NewsCpB NWS .20 1.2 ... 17.70 12.50 276 16.40 -1.2 NewtekBsn NEWT 1.72e 9.8 ... 19.40 15.61 153 17.51 -5.3 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 1 25.36 -.4 Newtek23 n NEWTI 1.56 6.1 ... 25.99 25.00 1 25.69 +2.4 Nexeo Sol NXEO ... ... ... 10.13 6.74 265 9.74 +7.0 Nexeo wt NXEOW ... ... ... .78 .33 .71 +13.8 Nexeo un NXEOU ... ... ... 11.01 5.76 4 10.02 +4.2 NexstarM NXST 1.50f 2.1 7 82.95 55.95 572 70.90 -9.3tNextDec n NEXT ... ... ... 20.00 5.50 144 5.16 -38.0 NichFncl h NICK ... ... 21 11.24 7.59 12 8.80 NicoletBc n NCBS ... ... ... 61.98 45.00 23 53.92 -1.5 NightstTh n NITE ... ... ... 24.94 10.05 25 13.88 +5.8sNoodles NDLS ... ... ...dd 6.95 3.16 83 6.85 +30.5 Nordson NDSN 1.20 .9 25 151.84 107.16 176 135.94 -7.1 NorSys NSYS ... ... 87 6.24 3.13 13 3.49 -9.5 NorestB NBN .04 .2 19 29.95 13.95 22 22.70 -1.9 NthnTech NTIC .10e .4 24 27.00 14.95 4 22.40 -9.5 NorTrst NTRS 1.68 1.6 22 109.89 83.17 1126 106.36 +6.5 NthnTr pfC NTRSP 1.46 5.5 ... 27.93 25.00 6 26.68 +1.6 NorthdBc NFBK .40 2.5 21 19.08 15.27 60 16.06 -6.0 Nthrim NRIM .96f 2.7 15 38.15 26.31 25 35.05 +3.5 NwstBcsh NWBI .68f 4.1 18 18.08 14.95 416 16.77 +.2 NwstPipe NWPX ... ... ...dd 21.11 12.41 46 19.15 +.1 NorwdFn s NWFL .88 2.9 23 35.72 24.33 3 30.01 -9.1 NovaLfstyl NVFY ... ... ...dd 3.10 1.06 48 2.19 -8.8 NovaMeas NVMI ... ... 16 31.88 16.16 133 27.34 +5.5 Novan n NOVN ... ... ... 8.19 2.82 21 3.33 -21.1 Novanta NOVT ... ... ... 60.30 23.76 235 54.90 +9.8 Novavax NVAX ... ... ...dd 2.75 .73 8310 2.08 +67.7 Novelion rs NVLN ... ... ...dd 12.12 3.08 29 4.44 +42.3 NovoCure n NVCR ... ... ...dd 24.15 6.75 516 21.75 +7.7 NovumeS n NVMM ... ... ... 4.75 3.13 3.62 -20.0 NovusTher rs NVUS ... ... ...dd 8.46 3.12 5 3.61 -11.1 NuCana n NCNA ... ... ... 29.75 9.32 97 19.50 +92.9 NuVasive NUVA ... ... 32 81.68 44.62 475 49.40 -15.5 NuanceCm NUAN ... ... ...cc 19.93 14.02 1468 16.36 +.1sNutanix n NTNX ... ... ... 38.90 14.38 10004 42.03 +19.1 NutriSyst NTRI 1.00f 3.2 16 67.95 28.50 1222 31.05 -41.0 Nuvectra NVTR ... ... ... 15.00 5.76 45 10.81 +39.3 NvNq100Dy QQQX 1.48 5.9 ...q 26.10 19.58 115 25.07 +3.6 Nvidia NVDA .60 .3 57 251.97 95.17 15485 235.65 +21.8 NxStageMd NXTM ... ... ...dd 30.80 20.45 352 24.01 -.9 Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8 Nxt-ID rs NXTD ... ... ... 8.59 1.01 1271 2.77 -20.9 NymoxPh NYMX ... ... ...dd 5.10 3.00 351 3.67 +11.2O -:O2Micro OIIM ... ... ... 2.60 1.32 2 1.49 -10.7 OFS Cap OFS 1.36a 11.8 9 15.23 10.80 128 11.51 -3.3 OHA Inv OHAI .08 6.2 ...dd 1.89 .85 14 1.30 +13.0 OReillyAu ORLY ... ... 16 279.23 169.43 733 246.85 +2.6 OSI Sys OSIS ... ... 37 96.64 50.50 419 63.99 -.6 OakVlyBcp OVLY .26e 1.2 19 23.89 12.71 5 21.90 +12.1 OaktrSpL OCSL .34m 7.7 ...dd 5.91 3.90 241 4.39 -10.2 OaktrSp28 OCSLL 1.53 6.2 ... 26.75 24.01 5 24.55 -2.6 OaktStInco OCSI .56m 7.2 10 9.20 7.03 38 7.75 -7.7 OasmiaPh n OASM .02p ... ... 3.17 .80 1 1.24 +40.9 ObalonT n OBLN ... ... ...dd 13.18 3.40 75 4.01 -39.3 ObsEva n OBSV ... ... ... 15.81 5.00 34 14.48 +48.4 OceanBio OBCI .06e ... ... 5.71 3.51 0 3.94 -9.2 OceanPw rs OPTT ... ... ...dd 3.67 1.02 719 1.17 +6.4 vjOceanR rs ORIG ... ... ... 437.88 20.22 205 25.90 -3.4 OceanFst OCFC .60 2.2 17 29.51 24.02 272 27.26 +3.8 Oclaro OCLR ... ... 9 10.93 5.61 3730 7.40 +9.8 OconeeFed OFED .40 1.4 32 30.49 23.55 0 29.30 +2.1 OcularTher OCUL ... ... ...dd 11.79 3.30 499 5.76 +29.4sOdonateT n ODT ... ... ... 28.88 15.15 141 31.00 +24.0sOdysMr rsh OMEX ... ... ...dd 5.00 2.98 63 4.75 +26.0 OfficeDpt ODP .10 4.1 6 6.26 2.27 9479 2.46 -30.5 OhioValB OVBC .84 2.1 26 43.85 28.00 9 40.15 -.6 OhrPhar h OHRP ... ... ...dd 2.18 .21 490 .25 -86.7 Okta n OKTA ... ... ... 39.13 21.52 1726 38.84 +51.7 OldDomFrt ODFL .52f .4 38 150.31 80.56 590 138.30 +5.1sOldLnBc OLBK .32 1.0 22 32.37 26.01 32 32.61 +10.8 OldNBcp ONB .52 2.9 25 18.88 15.38 756 17.70 +1.4 OldPoint OPOF .44 1.7 19 34.82 24.07 10 25.51 -14.3 OldSecBc OSBC .04 .3 17 15.00 10.10 44 14.05 +2.9 OlScCTrI pf OSBCP .78 7.4 ... 10.70 10.25 2 10.47 +.4 Ollies n OLLI ... ... 52 61.28 30.75 504 59.60 +11.9 OlympStl ZEUS .08 .4 13 25.84 15.83 433 21.61 +.6 OmegaFlex OFLX .88 1.5 37 76.63 41.87 23 58.75 -17.7 Omeros OMER ... ... ...dd 27.09 8.36 1602 9.68 -50.2 Ominto hn OMNT ... ... ... 20.00 2.57 12 3.35 -1.2 Omnicell OMCL ... ... ...dd 55.40 36.65 206 43.90 -9.5 OnSmcnd ON ... ... 13 25.60 13.65 5873 24.46 +16.8 OnTrack OTIV ... ... ... 2.94 .93 258 1.12 -17.6 OncoMed OMED ... ... ...dd 10.42 1.74 62 2.55 -37.8 Oncobio n ONS ... ... ... 3.40 .78 18 1.17 -10.0 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 Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Tuesday, March 6, 2018

PAGE 53

Oncobi wtA ONSIW ... ... ... 1.67 .02 .03 -3.2 Oncobi wtB ONSIZ ... ... ... .64 .02 .06 +166.7 Onconov wt ONTXW ... ... ... 1.03 .35 .80 +45.5 Onconva rs ONTX ... ... ...dd 3.88 .95 3209 1.15 -23.3 OncoSec rs ONCS ... ... ...dd 2.95 .88 1561 1.97 +21.2 OneGpHosp STKS ... ... ...dd 2.84 1.32 62 2.51 +5.0 OneHorz rs OHGI ... ... ...dd 3.38 .57 168 1.14 -18.6 180 DgrCap TURN ... ... ... 2.45 1.18 52 1.92 -2.5 OneStopS n OSS ... ... ... 6.00 4.45 7 4.80 -1.6 1800Flowrs FLWS ... ... 21 13.00 7.80 276 12.45 +16.4 OpenText s OTEX .53 1.5 35 40.31 30.88 784 34.98 -1.9 OpGn wt rs OPGNW ... ... ... 10.00 .25 .82 -16.3 OpGen n rs OPGN ... ... ... 31.25 1.78 64 2.15 -54.0 Ophthotech OPHT ... ... 1 3.80 2.24 292 2.76 -11.5 OpiantPh n OPNT ... ... ... 51.90 17.01 18 20.95 -8.8 OpkoHlth OPK ... ... ...dd 8.54 2.66 5163 3.54 -27.8 OptiNose n OPTN ... ... ... 21.50 15.01 48 17.87 -5.4 Optibase OBAS ... ... ...dd 10.40 6.40 7.95 -.1 OptCable OCC .08 3.0 ...dd 3.65 2.13 7 2.70 +12.2 OptimB rs OPHC ... ... ...dd 13.96 1.85 23 4.04 -14.0 OpusBank OPB .10e .3 40 29.90 18.45 152 28.90 +5.9 OramedPh ORMP ... ... ... 11.34 5.85 16 7.23 -19.7 OraSure OSUR ... ... 35 23.01 10.75 270 17.64 -6.5 Orbcomm ORBC ... ... ...dd 11.99 8.78 630 10.00 -1.8 Orbotch ORBK ... ... 23 57.09 28.36 428 55.12 +9.7 Orexign rs OREX ... ... ...dd 4.46 .79 390 1.27 -1.6 Organovo ONVO ... ... ...dd 3.26 .93 561 1.11 -17.2 OriginAg SEED ... ... ...dd 2.35 .77 65 .86 +1.2 OrigoAc un CNLMU ... ... ... 11.95 10.76 11.01 OrionEngy OESX ... ... ...dd 2.11 .73 54 .91 +3.4 Oritani ORIT 1.00f 6.3 12 17.75 15.30 249 15.90 -3.0 OrrstownF ORRF .48 2.0 19 26.95 19.05 6 24.10 -4.6 OrthoPed n KIDS ... ... ... 23.00 15.60 24 17.26 -10.1 Orthox OFIX ... ... ...cc 59.25 33.90 154 58.44 +6.8 OspyEn A n OSPR ... ... ... 9.80 9.55 9.63 +.3 OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9 OspreyE un OSPRU ... ... ... 10.92 9.26 3 9.92 -.3 OssenInn rs OSN ... ... 15 8.90 1.50 28 2.44 -15.3 Otelco OTEL ... ... 10 17.75 6.00 22 14.45 +8.2 Otonomy OTIC ... ... ...dd 21.15 2.80 619 5.65 +1.8 OttawaBc n OTTW .16 1.2 ... 14.99 12.74 20 13.77 -4.6 OtterTail OTTR 1.34f 3.3 22 48.65 35.65 117 40.60 -8.7 OvaScience OVAS ... ... ...dd 2.05 .90 451 1.01 -27.9 Overstk OSTK ... ... ...dd 89.80 13.75 2446 60.55 -5.2 Ovid Th n OVID ... ... ...dd 15.93 5.28 159 7.36 -25.4 Oxbridge OXBR .48 23.4 4 6.90 1.85 2 2.05 -4.7 Oxbrdge wt OXBRW ... ... ... .68 .06 .15 +50.0 OxfordImm OXFD ... ... ...dd 19.51 10.00 129 11.78 -15.7 OxfordLn OXLC 1.62 16.1 ... 11.47 9.11 173 10.07 +.2 Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.00 5 25.39 OxfrLn24 pf OXLCM 1.69 6.6 ... 25.75 24.86 0 25.53 +1.3P-Q:P&F Inds PFIN .20 2.7 ... 8.63 5.60 10 7.41 -11.6 PAM PTSI ... ... 29 43.20 14.50 45 36.40 +5.7 PB Bncp PBBI .20 1.9 ...cc 11.10 9.95 1 10.31 -4.1 PC Cnnctn CNXN .34e ... 14 30.48 22.66 24 25.28 -3.5 PC-Tel PCTI .22 3.2 ... 8.48 5.36 11 6.83 -7.3 PCM Inc PCMI ... ... 10 31.20 6.90 99 7.55 -23.7 PCSB Fn n PCSB ... ... ...cc 20.47 15.76 127 19.44 +2.0 PDC Engy PDCE ... ... ...dd 66.65 36.74 933 55.60 +7.9 PDF Sol PDFS ... ... 30 23.93 11.07 334 11.83 -24.6 PDL Bio PDLI .20 8.3 4 3.55 1.96 3372 2.42 -11.7 PDL Cmt n PDLB ... ... ... 16.95 14.50 9 14.95 -1.5 PHI vtg PHII ... ... ...dd 14.00 9.01 2 10.35 -11.5 PHI nv PHIIK .20 2.0 ...dd 14.55 8.09 13 10.13 -12.4 PICO Hld s PICO 5.00e ... ...dd 14.57 9.42 122 12.10 -5.5 PLX Phr rs PLXP ... ... ... 12.80 5.60 2 6.55 -5.1 PRA Grp PRAA ... ... 31 40.15 25.72 375 38.75 +16.7 PRA Hlth PRAH ... ... 60 95.90 57.72 368 84.39 -7.3sPRGX Glbl PRGX ... ... ...dd 8.20 5.40 83 8.15 +14.8sPTC Inc PTC ... ... ...cc 75.75 50.68 682 77.22 +27.1 PTC Thera PTCT ... ... ...dd 28.75 8.12 478 26.66 +59.8 PacWstBc PACW 2.00 3.8 18 57.08 43.08 1022 53.17 +5.5 Paccar PCAR 1.00 1.5 14 79.69 61.93 4652 68.81 -3.2 PacBiosci PACB ... ... ...dd 5.70 2.21 799 2.31 -12.5 PacEthanol PEIX ... ... ...dd 7.60 3.55 597 3.65 -19.8 PacMerc PMBC ... ... 24 9.85 6.85 24 8.80 +.6sPacPreBc PPBI ... ... 29 43.85 32.05 404 44.00 +10.0 PaciraPhm PCRX ... ... ...dd 52.48 29.35 962 31.88 -30.2 PainThr rs PTIE ... ... ...dd 12.80 3.10 97 7.18 +79.5 PanASlv PAAS .14f .9 19 19.56 13.99 1238 15.22 -2.2 PangaeaL PANL ... ... 3 8.40 2.13 82 3.45 -6.3 PapaJohns PZZA .90 1.5 23 85.20 54.00 1279 62.01 +10.5 PapaMurph FRSH ... ... ...dd 6.80 3.50 33 5.07 -5.8 ParatekPh PRTK ... ... ...dd 29.00 11.85 361 13.70 -23.5 ParkCity PCYG ... ... 51 15.00 8.10 47 10.75 +12.6 ParkOh PKOH .50 1.3 17 47.90 34.25 21 39.70 -13.6 ParkeBcp PKBK .48 2.3 14 23.00 10.97 11 21.03 +2.3 ParkrVs rs PRKR ... ... ...dd 3.80 .78 92 .82 -22.6 PrtnrCm PTNR ... ... 22 6.60 4.60 1 5.15 -16.3 PathfdBcp PBHC .23f 1.5 23 16.00 14.20 0 15.68 +1.8 PatrkInd s PATK ... ... 24 72.35 40.07 151 62.15 -10.5 PatrNBc rs PNBK .04 .2 31 21.00 14.01 0 19.70 +10.4 PatriotTr n PATI ... ... 13 23.86 16.72 0 19.10 +9.9 PatternEn PEGI 1.68 9.8 ...cc 26.56 16.58 1460 17.19 -20.0 Patterson PDCO 1.04 4.1 14 48.30 22.57 3512 25.07 -30.6 PattUTI PTEN .08 .4 ...dd 27.92 14.83 2577 19.22 -16.5 Pavmed n PAVM ... ... ...dd 9.31 1.35 65 1.73 -24.3 Pavmed wt PAVMW ... ... ... 4.53 .35 .42 -32.3 Paychex PAYX 2.00 3.1 28 73.10 54.20 1725 65.04 -4.5 Paylocity PCTY ... ... ...cc 53.96 34.13 253 49.33 +4.6 PayData rs PYDS ... ... ...dd 4.10 1.17 210 1.85 -26.9 PayPal n PYPL ... ... 54 86.32 41.74 6633 79.07 +7.4 pdvWirelss PDVW ... ... ...dd 36.40 20.00 22 33.25 +3.6 PeakRsts SKIS .28 5.3 ...dd 6.10 4.00 46 5.25 -2.8 PeapkGl PGC .20 .6 19 38.00 28.24 81 34.23 -2.3 Pegasyst PEGA .12 .2 ...cc 64.85 40.75 1364 58.95 +25.0 PnnNtGm PENN ... ... 47 33.30 14.38 1593 25.55 -18.4 PennVa n PVAC ... ... ... 50.00 31.00 190 38.14 -2.5 PennantPk PNNT .72 10.2 8 8.27 6.29 180 7.04 +1.9 PenPkFR PFLT 1.14 9.0 12 14.65 12.00 246 12.72 -7.3 PennsWd PWOD 1.88 4.5 17 50.00 38.12 7 41.88 -10.1 PensarAc n WRLS ... ... ... 9.78 7.75 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 10.40 +.8 PeopUtdF PBCT .69 3.5 22 20.14 15.97 3575 19.67 +5.2 PeopUtd pf PBCTP 1.41 5.4 ... 29.36 25.00 37 26.33 -7.0 PeBcOH PEBO 1.04f 2.9 18 36.40 29.55 57 35.38 +8.5 PeopBNC PEBK .52f 1.8 17 36.12 19.65 9 28.60 -6.8 PeopFSvc PFIS 1.28 3.0 16 51.56 39.00 5 43.20 -7.3 PeopUtah n PUB .36 1.1 28 33.90 24.63 40 31.50 +4.0 PepsiCo PEP 3.22 2.9 22 122.51 104.77 3782 109.43 -8.7 Percptr PRCP .15 1.7 53 10.81 6.80 26 8.93 -7.9sPercient PRFT ... ... 44 22.10 16.20 624 22.63 +18.7 Performnt PFMT ... ... ...dd 3.52 1.50 16 2.65 +60.6 PerionNwk PERI ... ... ... 2.06 .88 55 .97 -6.0 PermaFix PESI ... ... ... 4.30 2.90 12 4.10 +12.3 PermaPip PPIH ... ... ...dd 9.40 7.10 0 8.90 -1.1 PernixT rs PTX ... ... ...dd 7.15 2.00 358 3.04 +26.7 PerryEllis PERY ... ... 18 27.30 16.35 29 26.62 +6.3 PershGld rs PGLC ... ... ... 3.31 2.06 26 2.19 -8.8 PetIQ n PETQ ... ... ... 28.23 17.03 48 22.51 +3.1 PetMed PETS 1.00f 2.2 30 57.80 19.21 292 44.87 -1.4 PFSweb PFSW ... ... ...dd 8.88 5.83 7 7.38 -.7 PhaseRx n PZRX ... ... ... 1.95 .22 .28 -27.9 PhibroAH PAHC .40 1.0 26 40.25 26.70 131 40.10 +19.7 PhotrIn PLAB ... ... 47 11.75 7.20 377 8.05 -5.6 PierisPhm PIRS ... ... ... 9.75 2.20 626 8.15 +7.9 PilgrimsP PPC ... ... 11 38.39 20.26 1317 24.30 -21.8 PingtanM PME .04 1.3 20 5.18 1.99 21 3.20 +4.9 PinnclEnt PNK ... ... ... 33.59 16.55 227 29.82 -8.9 PinnaclFn PNFP .56 .8 20 70.30 58.40 342 67.05 +1.1 PioneerPw PPSI ... ... 16 8.38 5.75 1 7.15 -6.1 Pixelwrks PXLW ... ... ... 7.05 3.80 226 4.40 -30.5 PlatEag n EAGL ... ... ... PlatEag un EAGLU ... ... ... 10.09 8.00 10.00 -.1 PlayaHot n PLYA ... ... ...dd 12.27 9.41 1095 10.49 -2.8 Plexus PLXS ... ... 19 66.78 49.06 109 61.71 +1.6 PlugPowr h PLUG ... ... ...dd 3.21 .92 5820 1.89 -19.9 PlumasBc PLBC .28 1.1 14 25.75 16.71 1 24.63 +6.2 PluristemT PSTI ... ... 11 2.12 1.06 178 1.40 +1.4 PoageBksh PBSK .24 1.2 23 21.00 17.20 3 19.35 -7.9 PointrTel h PNTR ... ... 22 19.65 8.50 144 16.00 -14.0 PointsInt g PCOM ... ... ...dd 12.49 6.28 60 10.16 -1.3 PolarPwr n POLA ... ... ... 11.50 4.05 7 4.34 -13.4 Polarity rs COOL ... ... ... 32.63 5.78 132 20.05 -13.6 Pool Corp POOL 1.48 1.0 36 150.26 97.25 229 143.57 +10.7 PopeRes POPE 2.80 4.0 31 79.50 66.60 1 69.55 -.3 Popular BPOP 1.00 2.3 22 46.83 32.04 709 43.65 +23.0 Popular pf BPOPN 1.68 6.9 ... 25.00 22.61 14 24.14 -.6 PopCpII pf BPOPM 1.53 6.9 ... 24.20 17.66 2 22.18 -1.9 PorterBc rs PBIB ... ... ...dd 15.55 8.11 13 14.76 +3.1 PortolaPh PTLA ... ... ...dd 67.10 30.10 1669 34.98 -28.1 Potbelly PBPB ... ... ...dd 14.28 10.50 232 13.10 +6.5 PotltchDel PCH 1.60 3.1 28 56.35 42.80 603 51.10 +2.4 PowellInds POWL 1.04 3.8 ...cc 38.73 22.80 72 27.56 -3.8 PwrInteg POWI .64f .9 38 86.60 60.55 232 69.90 -5.0 PS VarRate VRIG .57 2.3 ... 25.35 25.08 34 25.15 -.2 PS MStrAlt LALT ... ... ...q 23.21 19.26 1 21.85 +2.8 PSOpYCmd PDBC ... ... ...q 18.23 14.95 769 17.54 +.5 PwSGDrChi PGJ .20e .4 ...q 50.87 32.53 17 47.73 +6.5 PwShDiv PFM .50e 1.9 ...q 27.77 23.55 10 25.79 -2.5 PwShHiYD PEY .54 3.1 ...q 18.61 16.45 86 17.30 -2.9 PwSIntlDv PID .65e 4.1 ...q 17.38 14.54 374 15.86 -4.1 PwSNsdMo DWAQ .06e .1 ...q 111.54 81.77 2 109.06 +6.3 PwS Utils PUI .63e 2.5 ...q 29.97 23.64 10 25.59 -8.1 PwSWtr PHO .18e .6 ...q 31.82 25.33 25 29.90 -1.2sPSNasIntnt PNQI ... ... ...q 133.27 92.00 48 134.11 +15.9 PSMoment PDP .11e .2 ...q 55.77 44.12 40 53.11 +2.9 PSBuybk PKW .52e .9 ...q 63.49 50.63 56 59.18 +.3 PSh Tech PTF .26e .4 ...q 58.35 42.97 4 58.00 +10.1 PSh Hlthcr PTH ... ... ...q 80.56 51.56 25 79.65 +10.5 PSh Inds PRN .19e .3 ...q 64.86 49.92 4 60.76 -.3 PSh Fincl PFI .14e .4 ...q 37.29 29.40 3 35.65 +1.5 PSh Engy PXI .69e 1.8 ...q 42.45 30.10 4 37.32 -5.5 PSh CnsStp PSL .67e 1.0 ...q 67.93 57.25 1 66.17 +1.7 PSh CnsCyc PEZ .30e .6 ...q 54.45 42.27 1 50.06 -.4 PSh BasM PYZ .61e .9 ...q 75.26 58.83 2 69.01 -2.3 PwShSMid PRFZ 1.30e 1.0 ...q 136.76 112.11 189 129.59 -.2 PSDvMom PIZ .26e .9 ...q 29.70 22.58 29 27.83 +.7 PSEmMom PIE .12e .6 ...q 22.22 15.78 39 21.18 +3.1 PShTact n DWIN 1.18 4.6 ... 28.33 25.27 0 25.65 -4.6 PS Rs1KLB USLB ... ... ...q 32.32 27.97 3 30.96 -.8 PS IntlLB IDLB ... ... ...q 32.01 25.26 5 30.02 -.4 PS DWAtac DWTR ... ... ...q 30.31 23.48 5 28.96 +2.5 PS SC CnDs PSCD .35e .6 ...q 63.76 49.96 1 59.04 -3.4 PShLadR0-5 LDRI .46 1.9 ...q 25.11 24.52 2 24.60 -1.1 PS SC CnSt PSCC 1.34e 1.9 ...q 76.62 64.11 12 70.08 -6.3 PS IntBybk IPKW .29e .8 ...q 40.14 30.21 57 37.41 -.5 PS GlbAgr PAGG .74e 2.7 ...q 28.90 24.01 2 27.59 +.8 PS SC Egy PSCE .14e 1.0 ...q 18.82 11.37 23 14.70 -4.5 PSKBWRgB KBWR .79e 1.3 ...q 59.74 47.64 7 58.77 +4.9 PS SmCMo DWAS .07e .1 ...q 51.62 39.01 16 50.48 +3.6 PS KBWBk KBWB .58e 1.0 ...q 60.38 45.34 321 58.49 +6.3 PS P&CIns KBWP .69e 1.1 ...q 62.00 52.71 10 61.28 +3.2 PSKbwHiDv KBWD 2.10 9.4 ...q 24.94 21.09 47 22.44 -5.0 PS SC Fin PSCF .97e 1.7 ...q 56.99 48.47 11 53.81 -1.3 PSKbwReit KBWY 2.58 8.3 ...q 39.30 29.89 116 31.21 -11.9 PS SC Util PSCU 1.21e 2.4 ...q 57.53 46.03 3 49.44 -6.4 PS SCMatl PSCM .41e .8 ...q 55.75 43.76 3 52.20 -.3 PS SC Info PSCT .08e .1 ...q 81.94 69.15 19 78.33 +2.5 PS GlbGold PSAU .10e .6 ...q 21.85 17.58 15 18.17 -7.6 PS SC Ind PSCI .44e .7 ...q 67.63 52.88 2 63.46 -1.6 PS SC HCre PSCH ... ... ...q 112.50 77.43 133 110.56 +12.2 PSh1-30Tr PLW .66 2.1 ... 33.52 31.03 8 31.32 -4.5 PShGlbWtr PIO .34e 1.3 ...q 27.16 21.82 4 25.24 -3.1 PwShs QQQ QQQ 1.52e .7 ...q 170.95 129.40 38475 167.83 +7.7 PranBio rs PRAN ... ... ... 4.58 2.04 6 2.63 -15.7tPrecipio n PRPO ... ... ... 28.16 .51 428 .49 -59.2 PrecTh rs AIPT ... ... ...dd 2.59 .83 188 1.17 +15.8 PfdBkLA PFBC .88f 1.4 20 67.65 46.88 121 64.72 +10.1 PrefrmdLn PLPC .80 1.3 21 85.63 44.50 12 63.50 -10.6 PremFin PFBI .60 3.3 12 22.92 16.78 8 17.98 -10.5 Premier PINC ... ... ...dd 36.50 27.16 727 33.80 +15.8 Presbia n LENS ... ... ... 7.14 1.86 3 3.00 -20.6 Presidio n PSDO ... ... ... 19.74 12.75 174 15.42 -19.6 PriceTR TROW 2.28 2.0 21 120.07 66.70 1219 111.85 +6.6 PrSmrt PSMT .70 .9 27 94.00 77.50 172 79.70 -7.4 PrmEgy PNRG ... ... ...dd 56.20 39.80 0 52.95 +2.8 PrimoWtr PRMW ... ... ...dd 15.29 10.47 100 12.91 +2.7 Primoris PRIM .24 .9 18 30.00 21.84 374 25.80 -5.1 PrinPrice PSET .16e ... ... 34.46 27.39 0 32.98 +2.5 PrinShHld PY .33e ... ... 34.81 27.98 0 32.81 +.6 PrinHlIn ef BTEC ... ... ... 34.90 25.39 32.13 +2.2 PrinMill ef GENY .06e ... ... 38.17 26.14 5 36.80 +6.0 Prin US SC PSC ... ... ... 33.19 27.61 0 30.91 -2.5 PrinIntM n PXUS ... ... ... 106.29 99.98 106.29 +4.9 PrinFncl PFG 2.04f 3.3 13 75.59 59.25 2092 61.37 -13.0 ProDex PDEX ... ... 28 8.00 4.30 6 6.75 -.7 ProLung n LUNG ... ... ... sProPhaseL PRPH ... ... ...dd 2.83 1.78 43 2.79 +28.6 ProQRTher PRQR ... ... ...dd 6.90 2.75 36 3.30 +2.3 PrUltBio s BIB ... ... ...q 69.62 44.62 288 59.51 +6.1 PrUltPQ s TQQQ ... ... ...q 182.14 82.43 6190 167.68 +20.9 ProDvrs h rs IPDN ... ... ... 13.70 2.45 14 3.62 -11.5 ProrEng PFIE ... ... 31 2.40 1.11 27 2.14 +11.5 PrognicsPh PGNX ... ... ...dd 11.72 4.60 1474 7.08 +19.0 ProgrsSoft PRGS .56 1.2 42 53.60 27.46 533 46.84 +10.0sProofpoint PFPT ... ... ...dd 112.36 70.30 974 115.51 +30.1 PShtQQQ rs SQQQ ... ... ...q 39.64 15.71 14640 16.51 -23.2 ProS Ris n EQRR ... ... ... 50.68 38.13 1 46.89 +.4 PrUlNBio rs UBIO ... ... ... 46.35 24.43 63 36.25 +7.8 ProUNShBio ZBIO ... ... ... 18.36 8.03 21 9.51 -16.5 ProUShBio BIS ... ... ...q 29.66 17.52 57 19.83 -10.1 ProspctCap PSEC .72 10.8 8 9.45 5.51 1361 6.65 -1.4 ProtagTh n PTGX ... ... ...dd 23.75 8.00 138 19.81 -4.8 ProteonTh PRTO ... ... ...dd 2.85 1.10 21 2.10 +10.5 Proteos n PTI ... ... ... 14.01 1.41 331 3.35 -42.5 Prothena PRTA ... ... ...dd 70.00 27.19 353 33.84 -9.7 ProvidSv PRSC ... ... 12 66.67 38.04 54 64.60 +8.9 ProvidBc n PVBC ... ... ... 27.38 18.35 7 25.70 -2.8 ProvFnH PROV .56 3.1 21 20.35 17.62 5 18.23 -.9 PrudntlBcp PBIP .20 1.1 91 18.96 15.81 18 18.21 +3.5 pSivida PSDV ... ... ...dd 2.45 .93 131 1.11 +2.3 PsychmCp PMD .60 2.8 24 27.99 15.99 22 21.70 +5.5 Pulmatrix PULM ... ... ...dd 4.59 1.35 164 1.43 +1.4 PulseBio n PLSE ... ... ...dd 39.50 9.81 61 17.81 -24.5 PumaBiotc PBYI ... ... ...dd 136.90 28.35 1751 76.30 -22.8 PureCycle PCYO ... ... ...dd 8.95 5.25 26 8.00 -4.2 PurplInv n PRPL ... ... ... 12.38 9.35 27 10.66 +6.1 PurpIn wt PRPLW ... ... ... 1.28 .11 .94 -13.0 PyxisTnkr PXS ... ... ... 12.22 .90 112 1.25 -61.2 QAD Inc B QADB .24 .7 ...dd 36.75 21.38 10 33.80 +9.6sQAD A QADA .29 .6 ...dd 47.22 26.04 26 44.95 +15.7 QCR Hld QCRH .24f .5 18 50.00 39.85 71 45.55 +6.3 QIWI plc QIWI .84e 5.1 16 26.55 13.67 110 16.59 -4.3 Qorvo QRVO ... ... ...dd 85.24 62.68 1692 83.19 +24.9 Qualcom QCOM 2.28 3.6 ...dd 69.28 48.92 15433 64.01 QualitySys QSII .70 5.5 25 17.74 12.24 257 12.84 -5.4 Qualstar rs QBAK ... ... ... 13.50 3.89 41 9.42 +12.1sQualys QLYS ... ... 76 77.80 33.75 299 77.60 +30.7 Quantenn n QTNA ... ... ... 25.46 9.60 411 14.30 +17.2 Quanterx n QTRX ... ... ... 24.81 15.56 118 20.10 -6.4 Quartrhill g QTRH .05 ... 5 2.20 1.26 209 1.51 -17.9 QuestRes rs QRHC ... ... ...dd 3.00 1.03 12 2.21 -3.9 QuickLog h QUIK ... ... ...dd 2.48 1.15 227 1.77 +1.7 Quidel QDEL ... ... ...dd 49.47 20.43 159 43.07 -.6 QuinStreet QNST ... ... ...cc 13.87 3.15 670 12.80 +52.7 Qumu Cp QUMU ... ... ...dd 3.28 1.62 109 1.74 -26.6 Quotinet QTNT ... ... ... 7.74 2.78 317 5.28 +6.7R -:R1 RCM n RCM ... ... ... 6.75 2.58 339 6.25 +41.7 RBB Bcp n RBB .32 1.2 ... 27.55 21.26 71 26.45 -3.4 RBC Bear ROLL ... ... 39 139.95 88.70 104 119.63 -5.4 RCI Hosp RICK .12 .4 19 33.78 16.02 127 27.26 -2.6 RCM RCMT 1.00e ... 47 7.50 4.51 37 6.13 -1.9 RF Inds RFIL .08 2.4 ...dd 3.50 1.40 20 3.30 +22.2 RGC Res s RGCO .62 2.4 31 31.99 18.60 13 26.03 -3.9 RLJ Ent rs RLJE ... ... ... 4.61 2.12 16 4.47 +21.5 RMG Net rs RMGN ... ... ... 3.79 .75 214 1.21 +47.6 RMR Gp h RMR 1.00 1.5 38 67.90 42.36 52 65.15 +9.9 RMR RE RIF 1.32 6.7 ...q 19.76 RPX Corp RPXC .20 1.9 5 15.15 9.74 415 10.41 -22.5 RTI Surg RTIX ... ... ...dd 6.00 3.58 118 4.75 +15.9 RXI P wt rs RXIIW ... ... ... 3.60 .22 .83 -36.2tRXI Phm rs RXII ... ... ... 11.20 2.60 76 2.55 -54.1 RaPhrm n RARX ... ... ...dd 27.84 5.80 325 6.68 -21.4 RadNet RDNT ... ... 45 11.90 5.25 113 10.25 +1.5 RadaElc rs RADA ... ... ...dd 3.86 1.00 187 2.10 -31.8 Radcom RDCM ... ... 73 22.45 17.00 14 19.70 -.8 RadiSys RSYS ... ... ...dd 4.39 .63 300 .87 -13.5 RadiusHlth RDUS ... ... ...dd 49.16 24.66 1738 32.94 +3.7 Radware RDWR ... ... ...dd 21.65 15.13 105 20.90 +7.7 RamacoRs n METC ... ... ... 13.26 3.81 90 6.56 -4.7 Rambus RMBS ... ... ...cc 15.50 11.30 393 12.83 -9.8 RandCap RAND ... ... 19 3.50 2.55 1 2.65 -12.2 Randgold GOLD 1.00f 1.2 26 108.29 79.17 435 82.34 -16.7 RandBcp n RNDB ... ... ... 16.49 13.36 7 15.71 +2.3 Rapid7 n RPD ... ... ...dd 27.23 13.42 310 26.62 +42.7 RaveRest RAVE ... ... ...dd 2.33 1.27 23 1.52 +3.9 RavenInds RAVN .52 1.5 34 40.85 26.35 69 35.10 +2.2 ReShape rs RSLS ... ... ... 8.13 1.23 292 1.69 +14.1 ReadIntlA RDI ... ... 38 17.43 14.37 41 16.93 +1.4 ReadgIntB RDIB ... ... 16 27.66 16.29 27.66 +20.3 RealGSol rs RGSE ... ... ...dd 3.25 .60 74 1.10 -25.7 RealNetwk RNWK ... ... ...dd 5.00 2.63 119 3.19 -6.7 Rl NxtEc n BLCN ... ... ... 25.05 21.76 80 23.49 -3.1 RealPage RP ... ... 68 54.95 32.30 665 52.15 +17.7 ReataPh n RETA ... ... ...dd 40.88 19.48 331 23.13 -18.3 ReconTech RCON ... ... ...dd 5.36 .64 282 1.38 +6.2 RecroPhm REPH ... ... ... 11.22 5.81 407 10.46 +13.1 RedRobin RRGB ... ... 25 74.11 45.70 319 57.70 +2.3 RedRkRs n RRR .40 1.2 ... 35.77 20.87 361 32.51 -3.6 Redn n RDFN ... ... ... 33.49 19.18 1350 21.90 -30.1 RedhillBio RDHL ... ... ... 11.25 4.30 123 6.02 +17.1 Regenrn REGN ... ... 30 543.55 313.53 700 333.91 -11.2 RegnxBio n RGNX ... ... ...dd 36.45 16.30 162 29.30 -11.9 RegulusTh RGLS ... ... ...dd 1.95 .79 214 1.17 +12.5 Reis Inc REIS .76f 3.8 ...cc 22.22 15.95 9 19.80 -4.1 ReliantBcp RBNC .24 1.0 24 27.49 21.06 33 23.91 -6.7 Reliv In rs RELV ... ... ...dd 13.77 3.72 7 5.39 +13.0 RemarkHld MARK ... ... ...dd 15.10 1.93 866 7.58 -22.1 Renasant RNST .76f 1.8 20 45.32 37.68 178 43.24 +5.7 RenewEn REGI ... ... ...dd 13.55 8.85 347 10.90 -7.6 RenminTi rs ABAC ... ... ... 4.76 1.60 1 2.39 -19.0 RentACt RCII .32 4.3 13 13.89 7.22 1412 7.48 -32.6 Replgn RGEN ... ... 49 46.81 29.56 142 35.01 -3.5 RepBncp RBCAA .97f 2.5 16 44.04 31.97 9 38.82 +2.1 RepFBcp FRBK ... ... 64 9.90 7.55 142 8.95 +5.9 resTORbi n TORC ... ... ... 21.10 15.18 48 17.63 +4.4 RschFrnt REFR ... ... ...dd 1.71 .85 16 .90 -13.5 Resonant RESN ... ... ... 8.55 3.82 78 4.29 -42.6 ResConn RECN .48 3.1 27 17.25 12.05 125 15.60 +1.0 RestorRob n HAIR ... ... ... 11.95 3.80 79 5.69 +23.7 RetailOpp ROIC .78f 4.4 52 22.06 16.21 1334 17.62 -11.7 RetoEco n RETO ... ... ... 12.75 5.94 42 7.95 +12.8 Retrophin RTRX ... ... ...dd 26.44 15.55 495 25.25 +19.8 RevanceTh RVNC ... ... ...dd 37.45 18.00 531 31.90 -10.8 RevenHo n RVEN ... ... ... 6.75 3.04 8 4.40 -5.0 RevolutL rs RVLT ... ... ... 9.17 2.95 138 3.58 +8.8 ReWalkRob RWLK ... ... ...dd 3.20 1.05 203 1.18 +6.8 RexEng rs REXX ... ... ...dd 6.90 .85 461 .91 -34.4 RhythmP n RYTM ... ... ... 33.81 21.38 95 25.99 -10.6tRibbnCm n RBBN ... ... ... 8.36 5.80 791 5.68 -26.5 RiceBr wt RIBTW ... ... ... .68 .05 .17 +69.0 RiceBran RIBT ... ... ...dd 1.61 .69 11 1.47 -.7 RichrdElec RELL .24 3.0 ...dd 8.72 5.31 9 8.07 +19.7 RigelPh RIGL ... ... ...dd 4.71 2.14 753 3.93 +1.3tRigNet RNET ... ... ...dd 22.91 13.25 33 13.70 -8.4 RiminiSt n RMNI ... ... ... 10.40 .20 19 8.18 +3.4 RiotBlck RIOT 1.00p ... ... 46.20 2.73 714 10.83 -61.9 RiseEdCy n REDU ... ... ... 17.86 9.50 33 15.39 +4.1 RitterPh n RTTR ... ... ...dd 3.20 .18 1416 .23 -30.1 RivrvwBcp RVSB .12f 1.4 21 9.67 6.46 44 8.84 +2.0sRocktPh n RCKT ... ... ... 19.78 3.40 423 19.08 +82.8 RockwllM RMTI ... ... ...dd 8.98 4.84 199 6.04 +3.8sRockyBr RCKY .44 2.1 17 20.95 10.25 118 21.40 +13.2 RkyMChoc RMCF .48 4.0 21 13.23 11.05 10 12.12 +2.9 Roku n ROKU ... ... ...cc 58.80 15.75 3299 39.00 -24.7 Rosehill n ROSE ... ... ... 11.69 5.52 37 6.54 -16.8 Rosehill wt ROSEW ... ... ... 2.00 .62 1.12 +13.1 Rosehill un ROSEU ... ... ... 12.74 6.50 11.26 RosettG rs ROSG ... ... ... 5.64 .23 111 .40 -27.4 RossStrs s ROST .64 .8 25 85.66 52.85 2755 77.98 -2.8 RoyGld RGLD 1.00f 1.2 93 94.39 61.00 341 81.73 -.5 Rubicon rs RBCN ... ... ... 10.45 5.40 3 7.35 -7.9 RmblOn B n RMBL ... ... ... 5.70 3.53 60 4.30 -17.2 RushEntA RUSHA ... ... 26 55.40 30.74 418 41.52 -18.3 RushEntB RUSHB ... ... 31 52.76 28.99 13 39.34 -18.4 RuthsHosp RUTH .44f 1.8 26 25.50 16.70 300 24.85 +14.8 Ryanair RYAAY 1.55e 1.3 ... 127.35 78.35 192 120.65 +15.8S -:S&T Bcp STBA .88 2.2 16 43.17 31.72 103 40.88 +2.7 S&WSeed SANW ... ... ... 5.20 2.90 21 3.60 -7.7 SB FinGp SBFG .30 1.6 13 19.58 15.61 58 18.51 +.1 SB FnGp pf SBFGP .65 3.6 ... 21.10 14.40 17.84 -.3 SBA Com SBAC ... ... ...cc 177.67 112.73 1336 156.68 -4.1 SEI Inv SEIC .60f .8 29 77.49 49.26 761 73.29 +2.0 SelasLf rs SLS ... ... ... 24.24 4.70 72 5.27 -33.0 SG Blck n SGBX ... ... ... 7.00 3.70 164 4.15 -30.6 SGOCO rs SGOC ... ... ... 3.00 .90 20 1.21 +14.4 SI Fincl SIFI .24f 1.7 15 16.45 13.50 24 14.30 -2.7 SLM Cp SLM ... ... 18 13.20 9.65 3365 11.22 -.7 SLM Cp pfB SLMBP 3.07e 4.4 ... 74.65 63.00 51 69.62 +1.3 SmartGlb n SGH ... ... 17 43.16 11.50 314 35.46 +5.2 SMTC hg SMTX ... ... ... 2.33 1.10 26 2.16 +14.2 SORL SORL ... ... 4 9.74 2.89 304 6.30 -6.3 SP Plus SP ... ... 21 41.70 28.10 129 36.15 -2.6 SPAR Gp h SGRP ... ... ... 3.75 .87 44 1.28 +4.1 SpdDorWrF DWFI ... ... ... 26.06 24.47 24 25.06 -.9 SPI Eng rs SPI ... ... ... 2.61 .30 268 .78 +22.1 SPS Cmce SPSC ... ... 96 64.85 45.02 103 63.20 +30.1sSS&C Tch s SSNC .28 .5 33 51.39 34.75 1409 51.79 +27.9 SSLJ.cm n SSLJ ... ... ... 4.10 3.12 22 3.98 +13.4 SSR Mng g SSRM ... ... 15 11.49 7.64 907 8.50 -3.3 SVB FnGp SIVB ... ... 26 263.09 159.44 347 260.12 +11.3 SabanCap n SCAC ... ... ... 10.20 9.84 32 9.91 SabanC wt SCACW ... ... ... 1.54 .99 1.26 +2.4 Saban un SCACU ... ... ... 11.20 10.25 10.54 +.2 SabraHltc SBRA 1.80e 10.2 15 29.10 15.78 2199 17.70 -5.7 SabraH pfA SBRAP 1.78 7.0 ... 26.61 24.75 2 25.25 -.7 SabreCorp SABR .56 2.4 27 25.01 17.30 2174 22.94 +11.9 SAExplr rs SAEX ... ... ...dd 6.62 1.18 274 1.85 -15.9 SaftyInsGr SAFT 3.20 4.3 18 84.00 65.75 44 73.70 -8.3 SageThera SAGE ... ... ...dd 195.97 59.57 417 168.75 +2.5 Saia Inc SAIA ... ... 34 80.25 41.28 247 70.50 -.4 SalemMda SALM .26 6.3 15 8.25 3.90 33 4.15 -7.8 SalisbryBc SAL 1.12 2.5 17 51.80 37.55 0 45.60 +2.1 SanderFm SAFM 1.28 1.1 9 176.43 90.67 793 118.84 -14.4 SndySpr SASR 1.04 2.6 16 45.64 36.41 222 39.37 +.9 Sanlp JBSS 2.00e ... 21 74.69 54.32 56 58.20 -8.0 SangTher SGMO ... ... ...dd 27.50 3.85 1596 24.25 +47.9 Sanmina SANM ... ... 16 42.95 24.60 872 27.85 -15.6 Sano rt GCVRZ ... ... ... .49 .26 11 .39 +3.4 Sapiens SPNS .20e 2.1 ...cc 14.30 9.11 46 9.69 -15.9sSareptaTh SRPT ... ... ...dd 68.90 28.14 2258 71.45 +28.4 Savara rs SVRA ... ... ...dd 17.19 4.60 136 11.46 -22.8 scPhrma n SCPH ... ... ... 18.17 11.50 24 15.72 +30.0 ScanSource SCSC ... ... 12 45.35 31.40 73 33.45 -6.6 Schmitt h SMIT ... ... ...dd 4.47 1.48 16 2.58 -5.8 Schnitzer SCHN .75 2.2 15 38.85 17.50 164 34.05 +1.6 Scholastc SCHL .60 1.6 82 46.59 33.51 79 36.79 -8.3 Schulmn SHLM .82 1.9 33 43.88 25.00 564 43.80 +17.6 SciGames SGMS ... ... ...dd 56.45 20.29 1055 40.25 -21.5 ScrippsNet SNI 1.20 1.3 19 91.68 64.87 3151 90.10 +5.5 Scynexis SCYX ... ... ...dd 3.24 1.52 220 1.69 -27.2 SeaChange SEAC ... ... ...dd 4.03 2.16 177 3.10 -21.1 SeacstBkg SBCF ... ... 24 27.68 20.58 340 27.18 +7.8 SeagateT STX 2.52 4.6 14 56.45 30.60 4328 55.14 +31.8 SeanrgM rs SHIP ... ... ...dd 1.66 .58 115 1.04 Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8 SearsHldgs SHLD ... ... ...dd 14.32 1.99 1675 2.55 -28.8 SearsH wt SHLDW ... ... ... 3.60 .23 .45 +28.6 SearsH&O SHOS ... ... ...dd 4.10 1.38 78 2.10 -19.2 SeaSpine n SPNE ... ... ...dd 13.46 6.31 35 9.97 -1.5 SeattGen SGEN ... ... ...dd 71.32 45.31 684 54.71 +2.3 SecndSight EYES ... ... ...dd 2.58 .90 796 1.81 -5.2 ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5 Secoo n SECO ... ... ... 14.75 6.61 110 11.61 +20.2 SecWkA A n SCWX ... ... ...dd 12.99 8.10 39 9.80 +10.5 SecNtl lf SNFCA .23t ... 6 7.10 4.05 2 5.20 +4.0 SelectBc lf SLCT ... ... 23 14.06 10.58 187 13.29 +5.1 SelIncREIT SIR 2.04 11.0 16 26.79 17.90 354 18.57 -26.1 SelectaB n SELB ... ... ... 24.02 7.95 425 10.41 +6.1 SelectvIns SIGI .72 1.2 19 62.40 44.65 124 58.35 -.6 SmLEDS rs LEDS ... ... ...dd 10.49 1.61 31 4.15 +11.3 Semtech SMTC ... ... 36 41.95 31.30 385 34.05 -.4 SenecaB SENEB ... ... 27 41.00 29.30 32.25 -5.1 SenecaA SENEA ... ... 11 39.25 27.75 10 30.45 -1.0 SenesTc n SNES ... ... ...dd 9.60 .56 70 .62 -13.9 SenHous SNH 1.56 9.9 10 22.52 14.90 1800 15.82 -17.4 SenHous 42 SNHNI 1.41 5.9 ... 25.96 22.48 58 23.76 -6.0 SenHous 46 SNHNL 1.56 6.2 ... 27.42 25.00 20 25.26 -6.0 Senomyx SNMX ... ... ...dd 1.71 .56 40 1.12 -13.8 SensusHlt n SRTS ... ... ... 6.25 3.38 1 5.88 +14.0 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 4 9.92 -.5 SeqentialB SQBG ... ... ...dd 4.08 1.36 216 2.39 +34.3 SeresTh n MCRB ... ... ...dd 17.42 7.90 112 9.85 -2.9 SvcSource SREV ... ... ...dd 4.00 2.61 834 3.79 +22.7 ServiFst s SFBS .44f 1.0 24 44.00 32.54 124 42.03 +1.3 SevStars h SSC ... ... ...dd 7.00 1.26 565 1.73 -62.5 SevernBc SVBI .12 1.6 33 8.20 6.70 2 7.30 +.6 SharingE rs SEII ... ... 60 12.40 2.31 161 4.78 -36.9 Sharps SMED ... ... ...dd 5.73 3.74 14 4.51 +10.3 SharpSprg SHSP ... ... ...dd 5.50 3.07 37 5.17 +17.3 ShndTele s SHEN .26f .8 ... 41.80 25.50 125 34.30 +1.5 ShiftPixy n PIXY ... ... ... 11.64 2.00 26 2.56 -11.1 Shiloh SHLO ... ... ...dd 16.27 6.45 97 7.50 -8.5 Shineco n TYHT ... ... ... 5.29 1.31 25 1.89 -17.8 Shire SHPG .92e .7 77 192.15 123.73 713 134.67 -13.2 ShoeCarnvl SCVL .30 1.3 16 28.38 15.08 199 22.98 -14.1 ShoreBcsh SHBI .28 1.6 20 19.30 15.17 59 17.34 +3.8 ShotSpot n SSTI ... ... ... 21.45 9.33 104 18.94 +34.8sShuttery SFLY ... ... ...cc 81.05 39.76 858 80.91 +62.6 SiebertFn SIEB .10a 1.3 ...dd 21.61 2.43 14 7.94 -41.2 SiennaBi n SNNA ... ... ... 29.25 13.37 190 17.85 -1.7 Sientra SIEN ... ... ...dd 16.68 7.20 239 10.48 -25.5 SierraBc BSRR .64f 2.4 18 28.87 23.10 14 27.06 +1.9 SierOnc g n SRRA ... ... ...dd 4.09 1.10 824 2.38 -36.2 SierraWr SWIR ... ... 20 31.95 15.10 312 16.40 -19.8 SifyTech SIFY .02e 1.0 ... 3.15 .69 83 1.84 +2.9 SigmaDsg SIGM ... ... ...dd 7.00 5.40 260 6.10 -12.2 SigmaL wt SGLBW ... ... ... 1.20 .16 .35 -27.3 SigmaLb n SGLB ... ... ... 4.48 1.33 17 1.48 -31.2 Sigmatr SGMA ... ... 13 11.61 4.01 26 6.92 -31.6 SignatBk SBNY ... ... 22 162.59 116.68 421 155.87 +13.6 SignatB wt SBNYW ... ... ... 143.83 93.85 110.08 +1.9 SilganHld s SLGN .40f 1.4 18 32.50 27.21 531 28.18 -4.1 SilcLtd SILC 1.00 1.6 31 77.95 37.66 34 62.60 -10.7 SilcnLab SLAB ... ... 86 100.00 66.35 237 93.75 +6.2 SilicnMotn SIMO 1.20 2.6 17 56.51 40.08 418 45.68 -13.7 Slcnware SPIL .29e 3.4 24 8.71 7.68 36 8.62 +2.5 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 8 3.80 -10.2 Silvercrest SAMG .56f 3.6 18 16.80 11.85 9 15.65 -2.5 SimmnsFst s SFNC ... ... 18 30.25 24.88 361 29.30 +2.6 SimplyGd n SMPL ... ... ... 16.01 10.93 173 13.63 -4.4 SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3 Simulations SLP .24 1.5 49 17.45 9.90 62 16.08 -.2 Sina SINA ... ... 56 124.60 68.13 587 117.62 +17.3 Sinclair SBGI .72 2.1 13 43.05 26.70 1316 34.05 -10.0 SinoGlobl SINO ... ... ...dd 3.99 1.82 26 1.93 -24.6 Sinovac h SVA ... ... ...dd 8.67 4.60 36 8.25 +4.7 SiriusXM SIRI .04 .7 35 6.38 4.73 12715 6.32 +17.9 SitoMobl rs SITO ... ... ...dd 8.60 1.71 90 5.11 -24.0 SkySolar SKYS ... ... ...dd 2.43 .82 15 1.02 -32.0 SkyWest SKYW .40f .7 18 58.55 30.40 259 55.45 +4.4 SkywksSol SWKS 1.28 1.1 25 117.65 93.05 2195 111.48 +17.4 SleepNmbr SNBR ... ... 26 40.72 23.14 755 36.28 -3.5 SmartFn rs SMBK ... ... 23 26.26 18.25 28 22.00 +1.4 SmartSnd n SND ... ... ... 17.23 4.81 467 7.73 -10.7 SmthM hrs SMSI ... ... ...dd 3.41 .80 1212 1.69 -40.5 SnydLance LNCE .64 1.3 44 50.67 31.03 894 49.95 -.3 SocilRltyA n SRAX ... ... ...dd 7.95 1.11 57 4.14 -26.7 SocketM n SCKT ... ... ... 4.90 3.26 54 3.90 +8.9 SodaStrm SODA ... ... 31 86.75 45.60 275 84.03 +19.5 Sohu.cm h SOHU ... ... ...dd 70.86 32.30 601 36.20 -16.5 Sol-Gel n SLGL ... ... ... 11.98 9.83 52 11.30 +5.5 SolarCap SLRC 1.64 8.0 12 22.94 19.70 62 20.57 +1.8 SolarSCap SUNS 1.41 8.4 12 18.46 16.10 39 16.79 -5.5sSolarEdg n SEDG ... ... 31 51.20 13.50 646 50.60 +34.8 Soleno wt rs SLNOW ... ... ... 4.59 .05 .28 +89.7 SolenoTh rs SLNO ... ... ... 4.10 1.32 71 1.88 +4.4 SolidBio n SLDB ... ... ... 33.74 19.12 188 31.24 +38.1 Solignx wt SNGXW ... ... ... 1.31 .21 .55 -32.0 Soligenix n SNGX ... ... ... 5.08 1.74 17 2.01 -9.5 SonicCorp SONC .64 2.6 18 30.05 22.11 659 24.61 -10.4 SonicFdry SOFO ... ... ...dd 5.35 2.05 1 2.35 -21.9 SonomaPh SNOA ... ... ...dd 8.25 3.50 56 3.86 -29.2 Sonoma wt SNOAW ... ... ... .79 .25 .50 +20.7 Sophiris SPHS ... ... ...dd 2.95 1.80 127 2.15 -5.3 SorrentoTh SRNE ... ... ...dd 10.65 1.50 5360 6.85 +80.3 SotherlyH SOHO .46f 7.6 38 7.00 5.57 30 6.05 -6.2 SothrlyH pf SOHOB 2.00 8.0 ... 27.32 24.86 1 25.02 -2.4 SthrlyH pf C SOHOO 1.97 7.9 ... 25.76 24.50 2 25.02 -1.3 SouMoBc s SMBC .44 1.2 17 40.80 30.30 10 35.50 -5.6 SoundFin SFBC .48f 1.4 22 35.50 29.55 1 35.50 +4.3 SouthState SSB 1.32 1.5 25 94.50 78.60 176 89.35 +2.5sSthnFstBsh SFST ... ... 23 44.65 31.40 41 45.45 +10.2 SoNatBcVa SONA .32 2.1 44 18.48 15.11 28 15.45 -3.6 SsdeBTX SBSI 1.12a 3.2 18 37.57 30.44 187 34.72 +3.1 SparkEn s SPKE .72 7.8 31 23.65 9.00 91 9.35 -24.6 SparkEn pf SPKEP 2.19 9.2 ... 27.56 22.84 14 23.80 -10.6 SparkTh n ONCE ... ... ...dd 91.75 41.06 633 63.61 +23.7 SpartnMot SPAR .10 .6 39 18.10 6.30 401 16.35 +3.8 SprtnNash SPTN .72f 4.0 ...dd 37.83 16.32 368 18.22 -31.7 SpectPh SPPI ... ... ...dd 23.50 5.47 1487 21.21 +11.9 SperoTh n SPRO ... ... ... 15.40 9.66 112 11.77 +.2 Sphr3D grs ANY ... ... ... 8.45 1.90 317 2.23 -9.3 Spherix rs SPEX ... ... ...dd 4.75 .89 53 1.34 -4.3sSplunk SPLK ... ... ...dd 102.61 54.17 3849 101.37 +22.4 SpokHldgs SPOK .50 3.2 35 20.60 13.75 77 15.80 +1.0 SportsWhs SPWH ... ... 10 6.99 3.40 218 5.10 -22.8 SprBkPh n SBPH ... ... ...dd 18.93 7.95 45 14.52 +8.0 SprottFoc FUND .40e 5.0 ...q 8.38 6.84 19 7.97 +.6 Sprouts SFM ... ... 26 28.29 17.38 1937 25.18 +3.4 StaarSur STAA ... ... ... 17.60 8.95 86 14.65 -5.5 Staff360 rs STAF ... ... ... 6.60 2.25 17 3.18 +1.0 Stamps.cm STMP ... ... 23 233.13 100.55 344 194.05 +3.2 StanlFrn STLY 1.25e ... ...dd 1.39 .55 116 .68 -21.5 StarBulk rs SBLK ... ... ...dd 13.40 7.57 668 12.90 +14.6 StrBlk22 n SBLKZ 2.08 8.2 ... 26.00 23.58 1 25.29 -.1 StarsGp g TSG ... ... ... 28.15 14.01 157 27.90 +19.7 Starbucks s SBUX 1.20 2.1 27 64.87 52.58 6923 56.99 -.8 StatAutF STFC .40 1.4 ...dd 30.85 22.11 37 28.58 -1.9 StateBkFn STBZ .80f 2.7 21 31.75 24.16 123 29.75 -.3 SteadyM n STDY ... ... ...dd 9.70 2.85 5 3.36 -9.3 StealthGas GASS ... ... 29 4.78 2.90 19 4.31 -1.1 SteelCon STCN ... ... ...dd 2.90 1.39 42 2.30 -7.6 StlDynam STLD .75f 1.6 19 50.70 32.15 2616 47.31 +9.7 SteinMart s SMRT .30 43.8 ...dd 3.56 .48 349 .69 -40.9 StellrAcq n STLR ... ... ... 10.49 9.99 0 10.35 +1.4 StellAcq wt STLRW ... ... ... .48 .21 .39 +25.8 StellAcq un STLRU ... ... ... 11.03 10.20 11.03 +5.5 StellrB hrs SBOT ... ... ... 2.14 .75 11 .80 -1.2 StemlineTh STML ... ... ...dd 18.00 7.30 144 17.20 +10.3 Stericycle SRCL ... ... ...cc 88.00 58.53 1079 63.00 -7.3 Stericyc pf SRCLP 5.25 10.8 ... 75.95 46.99 86 48.78 -7.9 SterlBcp n SBT .01p ... ... 14.98 12.00 86 14.02 +10.4 SterlCons STRL ... ... ...cc 18.90 8.42 281 12.29 -24.5 SMadden SHOO .20p ... 20 49.28 35.55 744 45.40 -2.8 Stewrdshp SSFN .12 1.1 15 12.75 7.92 12 10.70 +4.4 StitchFix n SFIX ... ... ... 30.07 14.48 1460 24.70 -4.4 StockYBc s SYBT .92f 2.5 19 44.50 31.90 39 36.25 -3.8 StoneCastle BANX 1.52f 7.1 12 22.12 19.01 10 21.49 +6.8 StrataS rs SSKN ... ... ...dd 5.40 1.06 59 1.35 +9.8 Stratasys SSYS ... ... ...dd 30.88 18.00 1632 21.81 +9.3 Strattec STRT .56 1.6 23 49.20 23.00 15 35.00 -19.6 StratusPrp STRS 1.00e ... 24 32.15 24.35 4 30.35 +2.2 Strayer STRA 1.00 1.1 27 100.72 75.84 254 92.91 +3.7 StreamHlth STRM ... ... ...dd 2.82 .85 50 1.84 +8.9 StrgbrBio n SBBP ... ... ... 9.03 3.41 244 7.40 +2.1 StudentTrn STB .44 5.9 18 7.51 5.42 2446 7.50 +22.1 SummerInf SUMR ... ... ...dd 2.25 .90 63 1.22 -18.7 SumFWV SMMF .52f 2.1 20 28.16 19.13 7 24.39 -7.3sSmtStB s SSBI .48 3.5 20 14.50 11.65 4 13.70 +8.7 SumTher n SMMT ... ... ...dd 16.86 8.80 30 12.72 +14.8 SunHydrl SNHY .36a .7 45 70.83 34.17 181 52.85 -18.3 SundEng n SNDE ... ... ... 11.09 3.61 0 5.78 -2.7 SunesisP rs SNSS ... ... ...dd 7.25 1.82 83 6.88 +86.4 SunOpta STKL ... ... ...dd 10.20 6.27 413 7.30 -5.8 SunPower SPWR ... ... ...dd 11.70 5.84 3024 7.25 -14.0 Sunrun n RUN ... ... 8 7.78 4.21 2639 7.20 +22.0 Sunworks n SUNW ... ... ... 2.14 .90 59 1.08 +2.9 SuperMicro SMCI ... ... 14 27.90 17.55 381 18.90 -9.7 SuperCom SPCB ... ... ...dd 4.95 2.01 33 2.90 -25.8 SupercdT rs SCON ... ... ...dd 2.47 .88 31 1.19 +9.2 SupUnifm s SGC .38 1.5 23 28.85 16.76 7 26.02 -2.6 Supernus SUPN ... ... 39 50.05 25.00 445 41.30 +3.6 supprt.cm rs SPRT ... ... ...dd 2.99 1.89 25 2.59 +7.0 SurgPtrs n SGRY ... ... ...dd 24.05 7.10 1172 16.80 +38.8 Surmodic SRDX ... ... ...cc 34.15 21.90 18 32.90 +17.5sSussxB SBBX .24 .8 24 29.70 19.75 20 30.10 +12.1 SykesEnt SYKE ... ... 39 34.49 25.77 185 29.98 -4.7 Symantec SYMC .30 1.1 14 34.20 24.94 5602 27.09 -3.5 Synacor SYNC ... ... ...dd 4.25 1.85 72 2.00 -13.0 Synalloy SYNL .13m .9 ...dd 15.30 9.80 10 13.80 +3.0 Synaptics SYNA ... ... ...dd 64.54 33.73 505 48.08 +20.4 Synchron SNCR ... ... 22 27.26 6.51 818 9.89 +10.6 SyndaxP n SNDX ... ... ...dd 15.70 7.41 258 9.96 +13.7 SyneosH h SYNH ... ... ...dd 61.10 31.10 1266 40.60 -6.9 SynrgyPh SGYP ... ... ...dd 5.72 1.68 4961 2.23 Synlogic rs SYBX ... ... ...dd 23.00 8.76 51 10.82 +11.5 Synopsys SNPS ... ... 56 94.80 69.42 778 86.06 +1.0 Syntel SYNT 15.00e ... 13 27.59 15.82 241 27.25 +18.5 Synthes rs SES ... ... ... 10.24 2.00 46 2.85 +.2 Sypris SYPR .08 5.3 ...dd 1.84 .83 26 1.51 +9.4 SyrosPhar n SYRS ... ... ... 24.38 6.30 159 10.89 +11.9T -:T-MobileUS TMUS ... ... 25 68.88 54.60 3315 62.95 -.9 TAT Tch h TATT .34e 3.4 23 12.50 8.10 5 10.00 -4.8 TCG BDC n CGBD 1.48a 8.5 11 20.30 16.76 271 17.36 -13.4 TCP Cap TCPC 1.44 9.9 11 17.47 14.09 215 14.48 -5.2 TD Ameritr AMTD .84 1.4 35 59.87 36.12 1602 58.15 +13.7 TDH Hld n PETZ ... ... ... 31.75 3.86 41 4.25 -24.6 TESSCO TESS .80 3.7 64 24.85 12.15 13 21.70 +7.7 TFS Fncl TFSL .68 4.5 51 17.82 14.32 316 15.22 +1.9sTG Thera TGTX ... ... ...dd 15.35 7.25 2122 15.20 +85.4 THL Credit TCRD 1.08 12.8 10q 10.45 8.16 99 8.46 -6.5 TICC Cap TICC .80 12.8 5 7.56 5.15 210 6.23 +8.5 TICC 24 n TICCL 1.63 6.4 ... 26.99 25.14 5 25.50 -1.3 TMSR Gl n TMSR ... ... ... 10.50 9.20 9.90 -.6 TMSR Gl wt TMSRW ... ... ... .45 .18 .21 TOP Shi rs TOPS ... ... ... 45000.00 .13 10942 .14 -43.0 TPI Co n TPIC ... ... ... 26.00 15.26 151 20.29 -.8 TSR Inc TSRI ... ... 34 11.10 3.80 11 6.05 +16.3 TTEC Hl TTEC .54f 1.5 34 43.75 28.20 38 36.20 -10.1 TTM Tch TTMI ... ... 22 19.54 12.76 738 15.88 +1.3 Tabula n TRHC ... ... ...cc 39.81 11.59 242 35.50 +26.6 TactSys n TCMD ... ... ...cc 37.88 16.69 138 32.13 +10.9 Taitron h TAIT .10 6.8 ...dd 2.13 1.13 6 1.47 -12.5 TakeTwo TTWO ... ... 69 129.25 56.50 1389 111.93 +2.0sTalend n TLND ... ... ...dd 50.28 25.56 418 51.22 +36.7 TandmD rs TNDM ... ... ...dd 24.50 2.14 4178 3.88 +64.4 TandyLthr TLF ... ... 11 9.05 6.79 1 7.35 -5.2 Tantech n TANH ... ... ... 4.54 1.00 1302 2.69 +4.3 Tapimmu n TPIV ... ... ... 5.35 2.60 60 3.25 -17.1 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Tuesday, March 6, 2018

PAGE 54

Tarena TEDU .16f ... 8 21.70 11.48 378 12.46 -16.9 TaylrDv TAYD ... ... 24 15.14 10.62 0 11.09 -17.4 TechData h TECD ... ... 17 111.10 81.42 320 105.06 +7.2 TechComm TCCO ... ... ...dd 15.40 2.25 22 7.40 -35.4 TechTarg TTGT ... ... ... 17.87 8.41 169 17.76 +27.6 Tecnoglass TGLS .56 6.1 44 12.05 5.50 44 9.15 +24.5 Tecogen TGEN ... ... ... 4.17 2.05 14 2.33 -13.7 Telenav TNAV ... ... ...dd 9.25 4.50 32 5.70 +3.6 Teligent TLGT ... ... ...dd 9.54 2.63 335 2.70 -25.6 Tellurian rs TELL ... ... ...dd 17.00 8.19 903 8.61 -11.6 TenaxTh rs TENX ... ... ... 15.88 4.41 732 7.81 -20.3 TerrFmP lf TERP 2.13e 18.4 ... 14.20 9.53 278 11.60 -3.0 TerritBcp TBNK .80 2.6 16 33.47 28.12 16 30.42 -1.5 Tesaro TSRO ... ... ...dd 184.00 52.20 1191 59.57 -28.1 Tesla Inc TSLA ... ... ...dd 389.61 242.78 3820 333.35 +7.1 TetraTc TTEK .40 .8 21 53.40 38.85 259 49.60 +3.0 Tetraphase TTPH ... ... ...dd 9.93 2.05 1425 2.71 -57.0 TexCapB 42 TCBIL 1.63 6.4 ... 25.94 25.00 2 25.32 +.2 TexCapB pf TCBIP 1.63 6.5 ... 26.11 25.00 15 25.18 -1.4 TxCapBsh TCBI ... ... 23 102.90 69.65 536 91.85 +3.3 TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.3 30 120.75 75.92 4338 109.01 +4.4 TexRdhse TXRH 1.00f 1.7 32 60.43 40.28 660 58.01 +10.1 The9Ltd NCTY ... ... ... 1.68 .55 119 .67 +3.9 TherapMD TXMD ... ... ...dd 8.30 3.50 1127 5.20 -13.9 TherpxBio n TRPX ... ... ... 10.95 4.26 9 5.48 +2.6 TheravBio TBPH ... ... ...dd 43.44 22.90 202 28.14 +.9 TheStreet TST .10 7.1 ...dd 1.70 .61 265 1.41 -2.8 1347PrpIns PIH ... ... 43 9.00 6.55 1 6.85 -5.5 TiGenix n TIG ... ... ... 48.00 14.77 0 42.49 +85.5 TileShop TTS .20 ... 19 22.40 5.15 1328 5.75 -40.1 TillCap n TIL ... ... ... 5.45 3.30 0 3.94 -10.7 TmbrlndBc TSBK .52f 1.8 15 32.10 20.80 25 29.33 +10.5 Tintri n TNTR ... ... ... 7.75 2.78 214 5.11 +.2 Tiptree TIPT .12 2.0 18 7.60 5.35 23 6.00 +.8 TitanMach TITN ... ... ...cc 24.19 11.68 175 19.23 -9.2 TitanPh rs TTNP ... ... ... 3.95 .95 57 1.03 -22.3 TivityHlth TVTY ... ... 27 48.50 27.25 347 40.55 +10.9 Tivo Cp TIVO .72 4.9 ...dd 20.18 12.75 1632 14.65 -6.1 Tocagen n TOCA ... ... ... 17.95 8.60 76 12.47 +21.7 TonixPh rs TNXP ... ... ...dd 9.40 2.85 24 3.49 +1.2 TopImage TISA ... ... ...dd 1.75 .96 32 1.04 -8.8 Torchlght TRCH ... ... ...dd 1.96 .95 105 1.20 -10.4 TowerSemi TSEM ... ... 15 36.69 20.60 663 29.31 -14.0 TownSprts CLUB ... ... ...dd 7.15 3.15 195 6.80 +22.5 TowneBank TOWN .56 1.9 ... 35.30 28.20 205 29.25 -4.9 TraconPh n TCON ... ... ...dd 4.70 2.00 260 2.85 -14.9 TractSupp TSCO 1.08 1.7 20 82.68 49.87 1888 64.42 -13.8 TradDsk A n TTD ... ... ... 67.30 34.79 1053 58.24 +27.4 TrnWEnt TWMC ... ... 5 3.10 1.50 5 1.70 -6.8 TransAct TACT .36 2.6 20 15.80 6.80 43 13.70 +3.4 Transcat TRNS ... ... 25 16.49 11.30 3 15.55 +9.1 TransGlb TGA .20 15.5 ...dd 1.85 1.07 50 1.29 -10.4 TravelCtrs TA ... ... ...dd 6.38 2.95 185 3.50 -14.6 TravCtrs 28 TANNI 2.06 8.4 ... 25.77 18.63 8 24.64 -2.4 TravelC 29 TANNL 2.00 8.2 ... 25.84 17.09 10 24.52 -2.7 Travelct 30 TANNZ 2.00 8.1 ... 26.49 17.00 4 24.70 -1.2 Travelzoo TZOO ... ... 23 11.25 5.75 93 6.30 -2.3 TrmntMtg n TRMT ... ... ... 17.94 13.10 14 13.47 -8.3 Trevena TRVN ... ... ...dd 4.16 1.34 1058 1.93 +20.6 TriCoBsh TCBK .68 1.8 22 43.80 32.76 73 38.45 +1.6 TrilliumTh TRIL ... ... ... 13.30 4.15 35 7.15 -1.4 TriMas h TRS ... ... 19 28.85 19.75 118 25.45 -4.9 Trimble TRMB ... ... 56 45.70 30.45 1154 38.34 -5.7 TrinityBio TRIB .88 16.0 25 6.21 4.22 40 5.49 +7.6 TripAdvis TRIP ... ... 89 50.95 29.50 2708 41.97 +21.8 TriStCap TSC ... ... 18 26.30 20.30 96 23.25 +1.1 TriumphBc TBK ... ... 23 42.40 20.50 122 41.65 +32.2 Trivago n TRVG ... ... ... 24.27 6.45 823 8.21 +20.0 Tronc TRNC ... ... 20 24.74 10.80 76 19.34 +9.9 Trova gne h TROV ... ... ...dd 2.00 .24 7686 .42 +34.7 TrueCar TRUE ... ... ...dd 21.75 10.16 1917 10.88 -2.9 TruettHrst THST ... ... ...dd 2.68 1.80 15 1.93 -6.8 Trupanion TRUP ... ... ...dd 36.88 13.88 282 31.73 +8.4 TrstNY TRST .26 3.0 18 9.70 7.25 208 8.70 -5.4 Trustmk TRMK .92 2.9 18 35.09 28.16 231 32.28 +1.3 T2 Biosys TTOO ... ... ...dd 6.99 2.50 848 6.15 +49.3 Tucows grs TCX ... ... 43 71.75 46.25 74 55.85 -20.3 TuesMrn TUES ... ... ...dd 3.93 1.60 161 3.30 +20.0 Tuniu TOUR ... ... ...dd 9.88 6.69 78 7.72 +.7 TurtleBch HEAR ... ... ...dd 1.54 .41 1173 .56 +23.6 21stCFoxA FOXA .36 1.0 17 39.13 24.81 7910 36.65 +6.1 21stCFoxB FOX .36 1.0 15 38.56 24.30 2772 36.15 +5.9 21Vianet VNET ... ... ...dd 9.59 4.17 164 7.80 -2.3 TwinDisc lf TWIN .36 1.5 ...dd 31.95 14.81 67 23.39 -12.0 TwoRvrBc TRCB .18 1.0 23 20.75 15.71 14 17.27 -4.7s2U TWOU ... ... ...dd 86.73 36.18 358 85.80 +33.0 TymeTch n TYME ... ... ...dd 9.50 2.22 994 2.50 -60.8U -:tUS AutoPts PRTS ... ... 3 4.13 1.95 83 2.00 -20.6 US Concrte USCR ... ... 98 86.35 58.75 430 69.50 -16.9 US Gld rs USAU .21e ... ... 6.00 1.05 138 1.91 +17.2 UFP Tch UFPT ... ... 22 31.50 24.00 16 27.65 -.5 UMB Fn UMBF 1.16f 1.5 21 80.04 62.27 131 75.53 +5.0 USEcology ECOL .72 1.3 40 59.70 44.50 61 54.25 +6.4 USGlobInv GROW .03 .9 ... 7.49 1.25 87 3.36 -13.8 USA Tc pf USATP ... ... ... 28.26 21.11 23.32 -7.3 USA Tech h USAT ... ... ... 10.10 3.80 534 8.85 -9.2 USA Trk USAK ... ... ...dd 27.94 5.73 391 23.98 +32.3 UTStarcm UTSI ... ... 33 6.51 1.72 45 5.63 Ubiquiti UBNT .17 .2 22 82.30 45.71 1071 69.06 -2.8 UltaBeauty ULTA ... ... 27 314.86 187.96 1314 197.88 -11.5sUltimSoft ULTI ... ... ...cc 251.10 181.59 237 252.54 +15.7 UltraClean UCTT ... ... 9 34.59 13.51 915 19.71 -14.6 UltPetro n UPL ... ... ... 12.39 3.43 8219 4.15 -54.2 Ultragenyx RARE ... ... ...dd 88.95 41.67 519 52.78 +13.8 Ultralife ULBI ... ... 21 8.13 5.25 16 7.70 +17.6 Umpqua UMPQ .72 3.3 22 22.89 16.65 1030 22.08 +6.2sUniQure QURE ... ... ... 26.75 4.72 250 26.61 +35.8 UnicoA UNAM ... ... ...dd 11.30 7.70 13 8.00 -6.4 UnionBkVA UBSH .84 2.2 21 39.10 29.50 1130 38.06 +5.2 UnionBkVT UNB 1.20f 2.3 28 55.00 39.55 3 52.80 -.3 UnBnOH UBCP .52f 4.3 17 14.00 10.20 1 12.20 -7.9 UtdBOH UBOH .48 2.2 12 23.50 19.45 5 21.80 -1.8 UBSI UBSI 1.36 3.7 24 45.30 31.70 614 37.25 +7.2 UtdCmtyBc UCBA .40f 2.0 ... 23.25 17.35 3 20.06 -2.4 UtdCmBks UCBI .48f 1.5 20 32.71 24.47 288 31.87 +13.3 UCmntyFn UCFC .24f 2.5 13 10.23 7.81 49 9.56 +4.7 UtdFnBcp UBNK .48 3.0 13 19.35 15.47 113 15.85 -10.1 UtdFire UFCS 1.12 2.5 78 49.74 38.95 115 45.48 -.2 UtdInsur UIHC .24 1.2 ...dd 20.31 13.60 140 19.87 +15.2 UtdNtrlF UNFI ... ... 18 52.69 29.53 672 44.52 -9.6 USecBcCA UBFO .28 2.7 23 11.65 6.81 6 10.35 -5.9 US Engy rs USEG ... ... ...dd 1.96 .60 11 1.31 -12.7 USLime USLM .54 .7 21 101.40 70.56 9 72.50 -6.0tUtdTherap UTHR ... ... 7 152.55 111.11 353 110.44 -25.4 UtdGrdian UG 1.42e 8.0 26 21.33 13.75 1 17.75 -4.1 UnitGrp UNIT 2.40 15.9 58 29.23 13.81 2591 15.05 -15.4sUnityBcp UNTY .24 1.1 17 21.20 15.35 3 21.30 +7.8 UnivDisp OLED .24f .2 70 209.00 79.55 1915 120.45 -30.2 UnvElc UEIC ... ... 35 72.50 41.95 123 52.10 +10.3 UnivFor s UFPI .62e 1.9 18 39.58 25.93 298 32.73 -13.0 UnvLogist ULH .28 1.3 16 25.65 11.65 17 21.40 -9.9 UnvStainls USAP ... ... ...dd 28.08 11.60 20 26.52 +23.8 UnivstPa UVSP .80 2.8 17 32.35 25.65 76 28.45 +1.4sUplandSoft UPLD ... ... ...dd 25.56 11.67 1522 27.25 +25.8 UrbanOne UONE ... ... ...dd 3.50 1.25 0 1.85 UrbanOnD UONEK ... ... ... 3.50 1.35 13 1.80 +2.9 UrbanOut URBN ... ... 24 38.06 16.19 6719 36.23 +3.3sUrogenP n URGN ... ... ... 56.56 13.01 185 56.67 +52.3 UtahMed UTMD 1.08 1.2 ... 94.00 58.50 24 89.55 +10.0V -:VBI Vac n VBIV ... ... ... 6.60 3.04 124 3.85 -9.8 VEON VEON .28e 9.6 ... 4.47 2.85 7580 2.92 -24.0 VOXX Intl VOXX ... ... 6 9.00 4.50 67 5.60 VSE Corp s VSEC .28 .6 18 59.90 36.70 19 48.52 +.2 Valeritas n VLRX ... ... ... 9.50 2.00 3 2.93 +2.8 ValueLine VALU .72a 4.0 17 22.58 13.26 2 18.10 -6.5 VanE GenD GNRX ... ... ...q 64.65 53.31 26 58.00 -2.2 VanE VecBi BBH ... ... ...q 136.83 115.50 19 122.85 -1.4 VandaPhm VNDA ... ... ...dd 19.70 11.90 569 19.30 +27.0 VangIntHi VYMI 2.15e 3.2 ... 72.32 59.16 61 66.94 -.1 VangIntDiv VIGI 1.16e 1.8 ... 70.39 55.57 52 65.13 -1.8 VangEMGv VWOB 2.82 3.6 ...q 81.69 77.55 135 78.03 -2.8 V exUSRE VNQI 2.34e 3.9 ...q 65.20 51.66 1331 59.74 -1.3 VanShTTr VGSH .79a 1.3 ...q 60.93 59.91 219 59.97 -.5 VanSTCpB VCSH 1.71 2.2 ...q 80.41 78.32 2461 78.41 -1.1tVanTotBd n VTC 2.43 3.0 ... 88.99 82.00 8 82.05 -3.5 VangR3K VTHR 2.09e 1.7 ...q 131.16 106.38 4 125.06 +1.8 VanR2KGr VTWG .86e .6 ...q 143.94 113.54 8 139.64 +3.1 VanR2KV VTWV 1.78e 1.7 ...q 114.12 97.33 8 107.35 -2.0 VangR2K VTWO 1.44e 1.2 ...q 128.82 106.26 37 123.27 +.8 VanR1KGr VONG 1.63e 1.1 ...q 149.80 114.57 48 144.23 +4.5 VanIntTTr VGIT 1.09 1.7 ...q 65.53 62.40 116 62.55 -2.2 VanR1KV VONV 2.37e 2.2 ...q 114.79 98.28 26 107.86 -.6 VangR1K VONE 2.13e 1.7 ...q 131.36 106.39 23 124.94 +2.0 VanMtgBSc VMBS 1.15 2.2 ...q 53.14 51.21 1021 51.27 -2.2 VanLTCpB VCLT 3.51 3.9 ...q 96.52 87.36 723 89.79 -6.2 VanLTTrs VGLT 1.77 2.4 ...q 79.71 71.85 440 72.66 -6.8tVanIntCpB VCIT 2.60 3.1 ...q 88.76 84.40 2533 84.41 -3.4 VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 613 48.75 -.1 VanTIntBd BNDX .52a 1.0 ...q 55.28 53.59 920 54.17 -.4 VanTIntStk VXUS 1.40e 2.5 ...q 61.17 48.16 656 56.71 -.2 VantEng n VEAC ... ... ... 9.95 9.62 285 9.75 +.3 VantEng wt VEACW ... ... ... 1.62 .60 1.19 -.8 VantEn un VEACU ... ... ... 10.25 9.97 10.12 -.7 VarexImag VREX ... ... ... 43.76 27.80 355 36.46 -9.2 Varonis VRNS ... ... ...dd 59.25 26.35 334 58.00 +19.5 VascoDta VDSI ... ... 52 15.00 11.05 162 12.55 -9.7 VascuBio VBLT ... ... ... 9.05 3.90 309 6.65 -6.3 Vaxart rs VXRT ... ... ... 11.88 4.74 93 5.53 -11.2 VeecoInst VECO ... ... ...dd 34.38 10.85 350 18.55 +24.9 VBradley VRA ... ... 19 12.83 6.99 164 10.24 -15.9 Veracyte VCYT ... ... ...dd 9.80 5.23 78 5.91 -9.5 Verastem VSTM ... ... ...dd 5.71 1.14 520 3.26 +6.2sVericel VCEL ... ... ...dd 8.50 2.35 9597 11.85 +117.4 VerintSys VRNT ... ... ...cc 44.70 37.05 492 39.20 -6.3 Verisign VRSN ... ... 32 121.61 83.44 537 117.26 +2.5 Verisk VRSK ... ... 36 103.86 75.60 858 103.09 +7.4 Veritex VBTX ... ... 30 29.39 23.84 90 28.40 +2.9 Veritone n VERI ... ... ... 74.92 7.76 122 13.92 -40.0 Vermillion VRML ... ... ...dd 2.65 1.03 30 1.58 -18.1 VeronaPh n VRNA ... ... ... 17.50 10.44 16 15.50 +30.6 Versartis VSAR ... ... ...dd 22.30 1.55 783 1.85 -15.9 VertexEn VTNR ... ... ...dd 1.40 .65 31 .90 -5.3 VertxPh VRTX ... ... ...cc 174.96 88.87 1877 173.16 +15.5 Veru Inc VERU ... ... ...dd 3.00 .90 41 1.43 +25.4 ViaSat VSAT ... ... ...dd 80.26 57.75 280 70.80 -5.4 ViacomA VIA .80 2.0 9 49.00 28.20 21 39.55 +13.3 ViacomB VIAB .80 2.3 7 46.72 22.13 2962 34.28 +11.3 Viavi VIAV ... ... 21 11.89 8.34 2474 10.05 +15.0 Vical rs VICL ... ... ...dd 3.70 1.32 234 1.58 -13.7 Vicor VICR ... ... ... 27.80 15.20 137 26.30 +25.8 VicDvAcc n VSDA ... ... ... 29.50 25.22 0 27.95 -1.8 VicMultiF n VSMV ... ... ... 29.20 24.76 0 27.77 +.7 Vict500VW CFA .44e .9 ...q 52.01 41.74 17 49.52 +1.5 VictDisEnV CSF .38e .9 ...q 49.05 39.11 12 44.54 -1.3 Vict500EV CFO .47e .9 ...q 52.03 41.90 131 49.51 +1.5 VicEM Hi n CEY ... ... ... 28.35 24.47 2 27.02 +3.4 VictDevVol CIZ .01j ... ...q 39.92 29.59 6 35.01 -.3 VictIncEV CDC 1.09e 2.4 ...q 48.81 41.99 32 45.97 -1.0 VictSCVol CSA .16e ... ...q 49.00 40.09 1 45.51 -1.2 VictIntlVol CIL .15e ... ...q 46.94 34.13 3 40.45 -.5 VicEmMkt CEZ ... ... ... 31.99 26.21 8 30.00 +1.2 VictLCHiDv CDL .44e ... ...q 47.44 40.92 7 44.76 -1.2 VictIntHiD CID .33e ... ...q 38.00 32.28 2 35.58 -1.7 VictCap n VCTR ... ... ... 13.50 11.03 152 12.79 +10.3 Videocon n VDTH ... ... ... 11.74 6.40 89 8.15 -14.3 ViewRay n VRAY ... ... ... 10.64 4.40 333 8.73 -5.7 VikingTh n VKTX ... ... ...dd 7.36 .88 892 6.42 +58.1 VikngTh wt VKTXW ... ... ... 3.84 .21 3.17 +25.3 VillagB&T VBFC ... ... 64 34.00 26.90 1 33.06 +7.8 VillSupMkt VLGEA 1.00 4.2 14 28.31 21.95 21 23.73 +3.5 ViperEnPt VNOM 1.84f 7.9 27 26.19 14.76 232 23.40 +.3 Virco VIRC .01m ... ... 6.05 3.55 4 4.45 -11.9 VirtuFin n VIRT .96 3.0 ...cc 34.00 13.10 1043 32.05 +75.1 VirtusInv VRTS 1.80 1.5 17 134.65 97.60 40 123.35 +7.2 VirtusIn pf VRTSP 1.81 1.7 ... 112.42 91.56 0 105.06 +4.1 Virtusa VRTU ... ... 61 50.83 25.72 117 49.01 +11.2 VistaGn n VTGN ... ... ... 2.65 .69 745 1.34 +20.4 Visteon s VC ... ... 24 140.64 89.60 367 121.41 -3.0 VitalThera VTL ... ... ...dd 6.70 2.25 66 5.10 -14.3 ViveveMd n VIVE ... ... ...dd 11.16 3.30 108 4.18 -15.9 Vivopwr n VVPR ... ... ... 4.87 2.08 2 2.32 -20.0 Vivus VVUS ... ... 2 1.38 .38 576 .49 -3.2 Vodafone VOD 1.77e 6.2 ... 32.75 24.97 2025 28.36 -11.1sVoyagerT n VYGR ... ... ...dd 30.83 8.10 382 31.26 +88.3 vTvThera n VTVT ... ... ...dd 8.40 3.57 126 5.61 -6.7 Vuzix VUZI ... ... ...dd 11.40 4.10 552 8.85 +41.6W -:WCF Bcp n WCFB .20 2.1 ... 11.62 9.06 0 9.60 +.8 sWD 40 WDFC 2.16f 1.7 34 129.85 100.60 101 130.30 +10.4 WMIH WMIH ... ... ...dd 1.60 .60 1728 1.34 +57.8 WSFS s WSFS .36 .7 20 53.00 42.45 67 49.30 +3.0 WSI Inds WSCI .16 3.0 ...dd 6.55 2.80 3 5.40 -10.0 WVS Fn WVFC .32f 1.9 26 18.05 14.44 0 16.50 +6.5 WalgBoots WBA 1.60 2.3 14 87.79 63.82 7104 70.55 -2.9 WashFed WAFD .68f 1.9 18 37.70 29.80 445 35.00 +2.2 WashFd wt WAFDW ... ... ... 19.40 15.48 19.20 +8.2 WshTrst WASH 1.56 2.9 20 59.10 47.00 27 54.10 +1.6 WaterstnF WSBF .48a 2.7 17 20.40 16.60 45 17.70 +3.8 WaveLfSc n WVE ... ... ... 55.95 15.15 243 49.00 +39.6 WaysideT WSTG .68 4.8 6 21.75 12.60 7 14.25 -14.7 Web.com WEB ... ... 7 25.95 17.20 200 18.30 -16.1 WeiboCorp WB ... ... ... 142.12 47.36 1487 131.28 +26.9 WelleslyBc WEBK .20 .7 23 29.95 23.70 6 28.95 -2.5 Wendys Co WEN .34f 2.1 17 17.66 13.03 3066 16.27 -.9 WernerEnt WERN .28 .7 29 43.95 24.20 914 37.35 -3.4 Wesbanc WSBC 1.16f 2.7 18 43.25 34.81 118 42.93 +5.6 WestBcp WTBA .72 2.9 16 28.00 20.60 14 24.90 -1.0 WAmBcp WABC 1.60 2.7 26 64.26 49.38 82 58.84 -1.2 WestellT rs WSTL ... ... ...cc 4.60 2.32 23 3.28 -12.5 WDigital WDC 2.00 2.2 10 95.77 71.38 3410 89.95 +13.1 WstNwEnB WNEB .16 1.5 25 11.25 9.30 31 10.35 -5.0 Westmrld WLB .80 165.6 ...dd 16.00 .40 581 .48 -60.1 WstptFuel g WPRT ... ... ...dd 4.33 .82 400 2.75 -26.9 WestwtrRs WWR ... ... ... 2.18 .72 112 .82 -23.8 WeycoGp WEYS .88 2.9 20 33.78 23.75 27 30.72 +3.4 Wheeler wt WHLRW ... ... ... .72 .01 .03 -17.6 Wheelr pfB WHLRP 2.25 16.1 ... 24.76 12.74 11 13.98 -36.1 Wheelr pfD WHLRD 2.19 13.2 ... 26.44 16.33 7 16.60 -17.4 Wheeler rs WHLR 1.36 27.5 ...dd 14.40 4.75 91 4.95 -50.4 WhiteHFin WHF 1.42 11.9 8 15.05 10.92 91 11.97 -10.8 WhitHFin 20 WHFBL 1.63 6.4 ... 26.12 25.22 1 25.55 -.2 Wilhelmina WHLM ... ... 24 8.73 5.58 0 6.08 -6.0 WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3 WillScot WSC ... ... ... 13.20 9.45 362 12.50 -1.6 WillmValV WVVI ... ... 21 8.86 7.50 6 7.95 -3.6 WillVV pfA WVVIP .22e 4.4 ... 9.00 4.17 5.00 -4.0 Willdan WLDN ... ... 19 36.87 19.25 44 21.34 -10.9 WillisLFn WLFC ... ... 11 27.60 21.10 4 27.41 +9.8 WillisTwW WLTW 2.40f 1.5 24 165.00 125.66 398 156.92 +4.1 Windstm rs WIN .60 39.7 ...dd 7.45 1.28 2119 1.51 -18.4 Wingstop n WING .28a .6 62 49.69 25.00 452 44.33 +13.7 Winmark WINA .44a .3 23 144.10 110.25 7 132.50 +2.4 WinsFin WINS ... ... ... 390.88 19.80 0 140.00 -22.2 Wintrust WTFC .76f .9 21 89.34 64.14 264 86.03 +4.4 Wintrust wt WTFCW ... ... ... 63.47 41.13 59.60 -2.1 Wintrst pfD WTFCM 1.64 5.9 ... 29.31 26.69 6 27.64 -1.1 WisdTrMdE GULF 1.10e 6.0 ...q 18.86 16.43 13 18.45 +4.7 WT SCQDv DGRS .66e 1.9 ...q 36.82 31.44 9 34.67 -3.0 WT USQDv DGRW .59e 1.4 ...q 44.54 35.05 157 41.74 +.7 WTChixSte CXSE 1.54e 1.7 ...q 96.79 55.43 18 88.72 +2.9 WTEMCpBd EMCB 3.18 4.4 ...q 73.96 70.27 76 71.99 -1.5 WisdomTr WETF .12m 1.2 28 13.41 7.87 1131 9.84 -21.6 WTEMQDv DGRE .67e 2.4 ...q 28.95 22.33 20 27.53 +1.0 WT UKHEq DXPS 1.09e 3.3 ...q 25.28 22.71 72 23.33 -5.9 WT NegAB AGND .78 1.8 ...q 45.12 42.75 8 44.07 +1.7 WT IntHdg AGZD .84 1.7 ...q 48.65 47.78 2 48.22 -.4 WT NegHY HYND .90e 4.2 ...q 21.96 20.26 13 21.59 +5.3 WT IntHY HYZD 1.02 4.2 ...q 26.52 22.99 29 24.02 -.6 WTGermH DXGE 1.39e 2.4 ...q 33.99 29.35 3 31.00 -3.7 WT JpSCEq DXJS 1.10e .5 ...q 47.87 35.57 66 43.84 -4.9 WTEMCnG EMCG .59e 2.2 ...q 28.89 21.41 32 27.19 +1.0 Wix.com WIX ... ... ... 86.15 50.90 783 79.65 +38.4 Woodward WWD .57f .8 26 89.30 65.22 535 71.39 -6.7sWorkday WDAY ... ... ...dd 131.38 80.61 2775 132.92 +30.6 Workhrs rs WKHS ... ... ...dd 4.89 1.85 120 3.00 +17.2 WldAccept WRLD ... ... 15 121.17 47.45 60 110.29 +36.6 WrightMed WMGI ... ... ...dd 31.53 19.04 1360 21.01 -5.4 WrightM rt WMGIZ ... ... ... 1.77 1.30 1 1.32 -12.6 Wynn WYNN 2.00 1.2 46 203.63 98.25 2750 165.06 -2.1X-Y-Z:xG Tch wt rs XGTIW ... ... ... 11.00 3.60 3.60 xG Tech rs XGTI ... ... ... 2.65 1.25 142 1.41 -13.0 XOMA rs XOMA ... ... ...dd 37.25 4.70 285 28.11 -21.0 XTL Bio rs XTLB ... ... ... 4.14 1.73 2 1.75 -23.5 XBiotech n XBIT ... ... ... 20.18 2.77 42 4.92 +24.9 XcelBrnds XELB ... ... 14 5.00 1.80 2 3.20 -3.0 XcelEngy XEL 1.44 3.3 19 52.22 41.16 4149 43.83 -8.9 Xcerra XCRA ... ... ... 10.23 8.53 2264 9.99 +2.0 Xencor XNCR ... ... ...dd 32.71 18.55 145 29.54 +34.8 XeneticB n XBIO ... ... ... 5.90 1.75 8 1.99 +3.7 XenithB rs XBKS ... ... 33 36.44 22.61 33.83 XenonPhm XENE ... ... ... 9.95 2.10 96 3.98 +40.7 Xilinx XLNX 1.40 1.9 38 77.26 54.99 1974 72.80 +8.0 Xperi XPER .80 3.5 ...dd 38.60 16.70 466 22.55 -7.6 XploreTch XPLR ... ... 76 4.20 1.54 37 3.05 +7.4 XpressSp rs XSPA ... ... 1 2.60 .87 19 .91 -33.6 Xunlei Ltd XNET ... ... ... 27.00 3.11 633 13.02 -15.4 YRC Wwde YRCW ... ... ...dd 17.61 7.36 686 8.86 -38.4 YY Inc YY ... ... 9 142.97 42.90 2141 135.42 +19.8 Yandex YNDX ... ... ...cc 44.49 21.40 2057 41.72 +27.4 YangRvPt n YERR ... ... ... 25.47 2.61 3.12 -64.6 Yatra n YTRA ... ... ... 12.85 6.44 187 7.14 -4.5 Yld10Bio rs YTEN ... ... ...dd 9.30 1.44 418 1.64 -7.3 YintechIn n YIN ... ... ... 22.97 8.51 26 9.51 -.5 YogaWks n YOGA ... ... ... 5.85 2.22 5 2.70 -4.6tYorkWater YORW .67 2.4 29 39.86 27.80 21 28.25 -16.7 Youngevt n YGYI ... ... ... 7.00 3.79 5 4.49 +8.7 YulongE rs YECO ... ... ... 9.00 1.25 168 3.29 +21.9 ZK Intl n ZKIN ... ... ... 16.00 6.70 13 7.08 -27.8 Zafgen ZFGN ... ... ...dd 9.36 3.21 96 7.98 +72.7 Zagg ZAGG ... ... ...cc 23.70 5.90 312 15.20 -17.6 ZaiLab n ZLAB ... ... ... 35.74 19.80 16 21.97 +3.5 Zais Grp ZAIS 1.60 39.6 ...dd 4.19 1.72 4 4.04 +4.1 ZealndPh n ZEAL ... ... ... 20.37 12.45 4 15.73 +15.7 ZebraT ZBRA ... ... ...cc 144.53 84.32 546 141.02 +35.9sZillowA s ZG ... ... ...cc 50.91 32.63 603 51.21 +25.7sZillowC n Z ... ... ... 51.23 32.56 2367 51.48 +25.8 ZionO&G ZN ... ... ...dd 6.90 1.07 389 4.17 +93.1 ZionsBcp ZION .80f 1.4 21 57.07 38.43 4483 55.71 +9.6 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 2717 4.13 -.2 Zix Corp ZIXI ... ... 28 6.67 3.82 316 4.21 -3.9 Zogenix rs ZGNX ... ... ...dd 44.70 8.50 460 43.90 +9.6 ZosanoP rs ZSAN ... ... ... 54.80 4.05 630 7.45 -28.4 Zumiez ZUMZ ... ... 21 24.45 11.43 205 20.35 -2.3 Zynerba n ZYNE ... ... ...dd 25.95 5.42 546 9.66 -22.8 Zynga ZNGA ... ... 90 4.34 2.71 5395 3.60 -10.0 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 .78 AIMMMInv .92 .20 .93 AZMunCTIns ... ActAsInsGv 1.24 .49 1.24 ActAsInst 1.17 .27 1.02 ActiveAstGv ... ActiveAstMny ... AdvGovLiquid ... AdvPrimLiq p ... AlBernExRK p 1.13 .01 1.18 AllBrnExRsv I 1.09 .01 1.11 AlliBernExRsvA 1.03 .01 1.06 AlliBernExRsAd 1.03 .01 1.06 AlliBernExRsvB .99 .01 1.02 AlliBernExRsC 1.02 .01 1.05 ABGovMMSel 1.31 .48 1.32 ABMMktMile ... Ambassador ... AB MMktSel ... AmC CapPr 1.02 .08 1.02 AmC Prime 1.14 .33 1.14 AmCentUSGv 1.01 .12 1.02 AmCPrime t .89 .33 .89 AmPrfInstTrs ... American A ... BBH MM Inst 1.20 .28 1.21 BBH MMkt .94 .06 .95 BLFMuniDlr 1.09 .24 .71 BMOGov I p 1.20 .37 1.22 BMO Gov Y .95 .11 .97 BMOPrimeI p 1.42 .60 1.42 BMO Prime Y 1.17 .35 1.17 BNYMellon M 1.11 .27 1.11 BR TFdCsMg .81 .01 .81 BRSummCR A ... BRSumCR B p ... BT InvMMkt ... BofAGvPRTr ... BdfdMM ... BishopGvMMI ... BishopStTrea ... BL FedTrDlr 1.02 .18 1.02 BLFTrCsMg .82 .01 .82 BLFT Adm 1.21 .31 1.21 BCF Insti I .69 .69 ... BLFFedFDlr 1.06 .23 1.06 BLFedFdPCS p 1.01 .02 .80 BLFFedFnd 1.31 .48 1.31 BRInst 1.44 .87 1.44 BLCAMunPrem .02 .02 ... BLFCASel p 1.89 .01 .08 BLFedFdPS .01 .01 ... BLFedFdSel p 1.08 .01 .48 BLMunFdPS .02 .02 ... BLMunFdSel .54 .01 .16 BLFTempFdSel .58 .04 .58 BLFTempFdPS ... BLF FedTr 1.27 .43 1.27 BLF TrsTr 1.32 .38 1.32 BLFTrsTrDlr 1.07 .13 1.07 BLFT FundDlr 1.06 .16 1.06 BLFMunCsh 1.07 .21 .69 BRInvB p 8888.89 .01 .28 BRInvest 1.11 .52 1.09 BROHMuniInvA p ... BLNYMfPCS p .92 .01 .42 BRSvc 1.14 .59 1.14 BLFTempFdPCS 1.02 .36 1.02 BRUSTr ... BRUSTI ... BRUSTS ... BRLiqTrsTAd 1.22 .28 1.22 BLFM MuniCsh 1.32 .46 .94 BLF TempFd 1.52 .86 1.52 BLFTmpDlr 1.27 .61 1.27 BLFTmCsDlr 1.28 .38 1.28 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 .86 BLF TmpCsh 1.53 .63 1.53 BLFT TrFund 1.31 .41 1.31 BLFedAdm 1.21 .38 1.21 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 .60 CNIPrimeSvc ... CapOneCshA ... CapOneUSTr ... CapResFd p .74 .03 .75 CashAcct Prem ... CashMgtInst 1.20 .32 1.20 CashMgtA ... CashMgtB t ... CashMgtInv ... CashResInst 1.26 .38 1.26 CavanalCshAd .90 .01 .91 CavanalTrAdm .73 .01 .74 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 .41 .05 .41 CityNRoPrN p ... CityNRoPrS p ... CityNRochGv .94 .07 .98ClassicUSTr ... ColPrResAdv ... ColPrResInst 1.06 1.06 1.06 ColRsSv ... ColumbGvtA ... ColumbGvtB ... ColumbiaA 1.23 .01 .90 ColumbiaB t .06 ... Columbia I .34 .24 ... Columbia Z 1.23 .01 .91 ColmPrRsCp ... CG CapGov ... DIFTrInst ... DWSMSerMgd 1.37 .49 1.37 DWSMSerInst 1.37 .49 1.37 DWS MMkt 1.12 .37 1.12 DIF MM Retl ... DIF MuniRtl ... DIFMuInvSv ... DIF TreasInv ... DIF USGvtRtl ... DIF MMktInv ... DIF MMInvSv ... DIF TrsInvSrv ... DavisGvtA .01 .01 .01 DelaCashA ... DAD Gvt ... DryBasic 1.19 .50 1.20 DryInsPfGHm 1.29 .46 1.30 DryInsPfGvP 1.04 .21 1.05 DryInstResGv ... DryRsTrsPm ... DryTrsAgcyC 1.01 .12 1.02 DryInPfGClas .44 .01 ... DryResInst 1.34 .51 1.35 DryInstAdv ... DryInstAdvPls ... DryResInv ... Dry100 US ... DryfLA .77 .12 .78 DryInTrAgcHm 1.25 .36 1.26 DryInstAdv ... DryResR ... DryTrAgcyCC .42 .01 ... DryTrPmCsh I 1.30 .39 1.30 DryfGenTrPrA .47 .01 .47 EV USGovA ... EdwJones IS .73 .01 .74 EdwJonesRS .72 .64 .73 ElfunMM ... ExcelsiorGvt ... ExcelsrMnyIn ... ExcelsiorTry ... FFI Govt .65 .12 .65 FFI Inst .77 .25 .74 FFIPremInst .87 .42 .87 FFI Treas .77 .29 .77 FIMMDom I 1.50 .80 1.51 FIMMDomII 1.35 .65 1.36 FIMMDomIII 1.25 .55 1.26 FIMMGov I 1.27 .45 1.28 FIMMGovII 1.12 .30 1.13 FIMMGovIII 1.02 .20 1.03 FIMMMMkt I 1.56 .91 1.57 FIMMMMktII 1.42 .76 1.42 FIMMMMktIII 1.31 .66 1.32 FIMMTrOnlyII p 1.16 .23 1.17 FIMMTrOnly3 1.06 .13 1.07 FIMMTrOnly I 1.31 .38 1.32 FIMMTry I 1.27 .40 1.29 FIMMTryII 1.12 .25 1.14 FIMMTryIII 1.02 .15 1.04 FITPrMMII 1.44 1.42 1.44 FedAutCshCII ... FedAutCashK ... FedCAMuniII .87 .04 .48 FedCAMunCS p .52 .01 .13 FedCAMunCap 1.17 .34 .78 FedCshPr ... FCTMuCS p .23 .01 ... FedGovCash ... FedGovOblCp 1.13 .34 1.13 FedGovOb IS 1.25 .46 1.25 FedGovOblSv 1.02 .21 1.02 FedMMEagle 1.33 .49 1.32 FedNJMuCS p .31 .01 ... FedNYMun WS 1.34 .43 .87 FedPAMu WS 1.24 .27 .71 FedPrCshObCp 1.38 .73 1.39 FedPrVlObSv 1.30 .62 1.30 FedPrVlOblCp 1.45 .77 1.45 FedPrVluObl 1.55 .87 1.55 FedPrCshOblIS 1.48 .83 1.49 FdPrCshObSv 1.23 .58 1.24 FedPriOb IS 1.55 .70 1.55 FedPrObSvc 1.35 .49 1.35 FedTrstUSTr 1.26 .40 1.26 FedTreasCsh ... FedTrsOb IS 1.25 .40 1.26 FedTreasObSv 1.00 .15 1.01 FedTrsOblCp 1.15 .30 1.16 FedUSTCshSv 1.04 .11 1.04 FedUSTrsIns 1.29 .27 1.29 FedVaMuCsCS p .65 .01 .13 FederMuni p .08 .01 ... FedMstr 1.49 .73 1.49 FedMIMuCsh WS 1.08 .23 ... FidTrAdvC t .02 .01 .02 FidTrAdvB t ... FidGovPortS 1.22 .40 1.23 FidCashRes 1.05 .27 1.08 FidGvRes ... FidPrimeDlyI ... FidRetGov .66 .22 ...FidRetMM .66 .22 ... FidSpGov 1.03 .21 1.04 FidSpMM 1.32 .68 1.32 FidSpUSTr 1.06 .12 1.09 FidMMPortS 1.51 .86 1.52 FidPrime CR ... FidSelMM ... FidTrPortsS 1.22 .35 1.24 FidTrsyCR .51 .01 .52 FidTryDly M .76 .01 .77 FThrdUSTrPf ... FInvTrUSGvI 1.19 1.17 1.19 FInvTrUSTrs ... FinSqFed 1.30 .37 1.34 FinSq Gov 1.29 .46 1.31 FinSq POF 1.63 .68 1.64 FinSqTrsy 1.34 .36 1.35 FinSq TOF 1.30 .39 1.33 FinSq MMF 1.64 .69 1.63 FITPrMonMktI ... FstAmGvObD .82 .03 .82 FstAmGvObY .97 .18 .97 FstAmTrObD .85 .01 .85 FstAmGvObA p .67 .01 .67 FstAmPrObA ... FstAmPrObY 1.21 .44 1.21 FstAmPrObD ... FstAmTrObA p .70 .02 .70 FstAmTrObY 1.00 .14 1.00 FirstCshRsvI ... FirstCshRsvC ... FtInvCs ... First Muni I ... First USGv ... FrnkIFT 1.02 .18 1.02 FrkMnyC .15 .01 .15 FrkMny .73 .01 .70 FstAmGvObZ 1.25 .45 1.25 FsAmGvObII 1.13 .33 1.13 FstAmTrObII 1.15 .29 1.15 FsAmISTrII 1.20 .25 1.20 FstAmPrObZ 1.52 .69 1.52 FstAmPrObl 1.26 .49 1.26 FsAmPrObII 1.36 .59 1.36 FstAmTrObZ 1.27 .41 1.27 FstAmTreResA .51 .08 .51 GEInvMMInst ... GEInvMM ... GEMnyMktA ... GabelliUST 1.36 .47 1.36 GartmrMMPr .86 .04 .86 GnAMTFrMu B .30 .01 ... GnCAMuB .79 .01 .18 GnTrsAgcy A .81 .01 .82 GnTrsAgcy R 1.01 .08 1.02 GnGvSec .64 .01 .65 GeneralB p .65 .01 .65 GnGovB p .44 .01 .44 GnMMkt .88 .20 .88 GSILFdI ... GSILGvI ... GSILMMI ... GSILTrsOblgI ... GSILPOI ... GSILTrsInstI ... GlenGovtCash ... GovTxMgSvc 1.01 .18 1.01 GovObTR .75 .01 .76 GovTxMgIS 1.26 .43 1.26 GovResFd P .43 .01 .44 GtHall Prime ... HSBCInvPrm A ... HSBCPrime D ... HSBCPrime I ... HSBCPrime Y ... HSBCUSGov A .82 .01 .83 HSBCUSGov D .97 .13 .97 HnHrzGInstSwp ... HnHrzGovTr ... HanHzPrMMIns ... HancHrzTGovA ... Harbor 1.27 .50 1.27 HarrisGvMMS ... HarrisMMktS ... Harris TE S ... HartfordR4 p ... HeritAdm 1.36 .61 1.37 HeritInst 1.49 .73 1.50 HtgCshA ... HewittMM p .26 .26 .26 HmestdDly .01 .01 .01 HuntgtnUST I ... ING MM A 1.92 .02 1.08 ING MM I 1.90 .02 1.08 IFT CashRes ... InvescoA5 .77 .05 .78 InvescoB5 p .43 .01 .43 InvescoC5 p .43 .01 .43 InvCshTrTrs 1.33 .41 1.33 IvyMonyyC t .08 .01 .10 IvyMnyA 1.08 .01 1.10 IvyMM B .02 .01 .01 JHanUS ... JPMGvMMAg 1.18 .39 1.20 JPMLqAsB ... JPMLqAsR .97 .33 .99 JPMGvPrem .99 .20 1.01 JPMGvCap 1.26 .47 1.28 JPMTrPlInv .96 .09 .97 JPMTrPlRs .77 .01 .78 JPMorg100 Agcy 1.24 .32 1.25 JPM100 SecP 1.05 .13 1.06 JPM100 TrInst 1.29 .37 1.30JPMorgan100 .91 .01 .92 JPMLqAstP 1.22 .58 1.24 JPMCAMuEtr .01 .01 ... JPMorganFed .84 .04 .85 JPMorFedAgcy 1.17 .38 1.18 JPMorgFedPr .98 .19 .99 JPMLqAstAg 1.41 .77 1.43 JPMLqAstC p .70 .06 .72 JPMLqAstMrg 1.08 .44 1.10 JPMLqAstInst 1.46 .82 1.48 JPMMuEtrde p .01 .01 ... JPMMunInst 1.54 .45 .94 JPMMuMorg 1.16 .07 .56 JPMNYMuEtr .01 .01 ... JPMNYMuR p 1.02 .01 .42 JPMOhMuMrg ... JPMPrCshMgt .01 .01 ... JPMorgPrm 1.19 .55 1.20 JPMorgPrAgcy 1.44 .81 1.45 JPMorgPrmPr 1.25 .62 1.26 JPMTreasC t .50 .01 .51 JPMTrsPlusP 1.02 .15 1.03 JPMTrsPlsMrg .88 .01 .89 JPMTrsPlsInst 1.26 .39 1.27 JPMTrsPlsAg 1.21 .34 1.22 JPMTrsSecR p .80 .01 .81 JPMUSGvInst 1.23 .44 1.25 JPMUSGvtR p .74 .01 .76 JPMUSGvtMrg .85 .06 .87 JPMLqAsInv 1.16 .52 1.18 JPMFedInst 1.22 .42 1.23 JPMPrInst 1.49 .86 1.50 JPMPrRsv 1.00 .37 1.01 JanusGovt .90 .02 .90 Janus MM 1.00 .02 1.00 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 .98 .18 1.00 MainStay B .75 .05 .77 ManagersMM 1.27 1.20 1.29 MarshalPrA ... MasMuPrMML ... MasMuPrMMS ... Meeder Instl ... MeederRetl 1.13 .47 1.14 ML CMAGv ... ML CMAMn .92 .33 .93 ML CMATr .90 .23 .89 ReadyAstUSA ... MilestnTOInst 1.21 .33 1.20 MilestnTOInv 1.06 .33 .95 MHLIRSel 1.55 1.47 1.56 MMktGS2 1.26 .46 1.26 MMktGS4 1.00 .21 1.01 MMktProFdInv .49 .02 .49 MMktProFdSvc .24 .02 .21 MStanLqPrIn 1.57 .87 1.57 MorStLqTrIn 1.30 .41 1.31 MrStLqGvInv 1.16 .37 1.17 MS InstlLiq 1.56 .90 1.56 MrStLqGvIns 1.26 .47 1.27 MS LiqAst .12 .01 ... MS USGvt 1.06 .09 1.06 NatixisCMTA ... NatixisCMTB ... NatnwdMMInst .96 .08 .96 NeubCashInstl ... Nicholas ... NorthInstGovSel 1.23 .41 1.25 Northern 3.89 .64 1.29 NorthernGvSl 1.09 .25 1.11 NorthInstDivAst .88 .34 .87 NorthInstGovt 1.21 .35 1.22 NorthInstPrObSv .80 .80 ... NthnInstPrObSh 1.51 .78 1.53 NorthInstTreas 1.30 .44 1.32 NorthernUSGv 1.08 .24 1.10 OneGrpMuni A ... OppCshResN t .82 .01 .83 OppenhCshB p .81 .01 .82 OppenhCshC p .81 .01 .83 OppCshRes .81 .01 .83 OppMMFd A .85 .01 .86 PIMCO MM ... PNC AdvMM I ... PNC Gov A 1.15 .42 1.15 PNC Gov I 1.25 .42 1.25 PNC MM A ... PNC MM I ... PNC TrA p 1.16 .29 1.16 PNC Tr I 1.26 .29 1.26 PW PACE P .87 .02 .87 PfCapUSG SS ... PaxWldInv p ... PaxWrldMMInst ... PaxWMMAPrax ... PaydenCshRs 1.17 .31 1.19 PhoeInsMM ... PhoxInsgGvA ... PhoxInsgMMA ... PhoenixMM A .01 .01 .01 PhoxInsgMME ... PhoeInsgGvI ... PIMCO MM P ... PiInsMM 1 ... PiInsMM 3 ... PiInsMM 2 ... PionrCs .77 .01 .78 PremGvtMP 1.27 .13 1.28 PremierPort 1.52 .80 1.53 PrimeObTR 1.05 .20 1.05 PrinCapPresJ ... PrincipalInstl .14 .14 ... PrincipalMMB ... PrincMMktA ... PrincMMktJ t ... PrincpMMktI ... PruMMartD .82 .01 .82 PruMMrtZ .99 .01 1.00 PruGovMM D ... PruInstMM I ... PruInstMM A 1.48 1.37 1.50 Putnm MMA 1.11 .32 1.13 PutnmMMC t .01 .01 .01 RBCGvRBCI1 1.26 .47 1.26 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 1.19 .36 1.20 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/Tuesday, March 6, 2018

PAGE 55

SEI DIT MMC ... SEI DlIncGvB ... SEI DailyTr C ... SEI DITGvIIA 1.25 .40 1.24 SEI LqPr ... SEI DITPrmA ... SEI DITPrmB ... SEI DITTrsA 1.21 .35 1.19 SEI DITTrIIA 1.25 .35 1.25 SEI DITTrIIB ... SEIDITPrmH ... SSgAMMA f ... SSgAPrm ... SSgAUSGvtA ... SSgAUSTry ... STI CshRes 1.48 .99 1.08 SansomSt ... SaratgUSGvI .01 .01 .01 SchwbACR-Pr 1.01 .44 1.01 SchwbACR .94 .37 .94 SchwbCshRes 1.00 .38 1.00 SchwbInv 1.35 .47 1.35 SchwbRetAdv 1.35 .53 1.35 SchbValAdv 1.36 .57 1.36 SchwValAdUlt 1.51 .77 1.51 SchbVlAdvSl 1.14 .67 1.14 SchbValAPrm 1.14 .74 1.14 SchwbGv .79 .01 .79 SchbMM 1.53 .32 1.00 Schb UST .82 .01 .82 ScudCshAARP ... SecurityCsh ... SentinelGov A .79 .69 .79 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 .88 .16 .90 TDAMMMkPr .87 .15 .90 TDAMUSGv .77 .01 .78 TIAA-Cref Life ... TIAA-CREF Inst .01 .01 .01 TIAA-CREF MM ... TIAACREF Ret .01 .01 .01 TIAA-CREF Ret .01 .01 .01 TRowSumCR 1.22 .43 1.22 TRowPRF 1.02 .15 1.03 TRowUST 1.02 .15 1.03 TargetUSGvt ... Thriv MM Inst 1.08 .06 1.09 Thriv MMk A .93 .05 .94 Touchstone Inst ... TouchstoneMM ... TouchstnMMS ... TouchstoneSTGvt ... TreasObTR .75 .01 .76 TCU MMP ... UBS RMA ... UBS RMA US ... UBS Retire ... UPW Cash ... US Tr Am ... US Treas Tr ... USAA Mutl 1.13 .22 1.12 USAA Treas 1.08 .08 1.10 VALIC MMktI .01 .01 .01 VALIC MMkII .01 .01 .01 VangAdmTry 1.42 .47 1.43 VangFdl 1.36 .49 1.37 VangPr 1.53 .79 1.54 VangPrInst 1.59 .85 1.60 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 1.07 .31 1.07 WFCashInvAd 1.39 .63 1.40 WFCashInst 1.52 .76 1.53 WFGovAdm 1.10 .29 1.11 WFGvtMMA .83 .02 .84 WellsFargoI 100 .98 .06 .99 WellsFargoInsCsh 1.22 .47 1.23 WellsFargoInsGv .93 .12 .95 WellsFargoInv ... WellsF100TrA .83 .01 .84 WellsFargo TrsyS .98 .14 1.00 WellsFargoTrsyA .81 .01 .83 WellsFargo TrsyI 1.23 .39 1.25 WFGvMMInst 1.23 .42 1.25 WA GvtRsvA .84 .03 .87 WAInstGvInst 1.29 .48 1.32 WstnUSTrN .88 .03 .88 WstnInstCshL .83 .83 ... WstnInstCshS ... WstnInstLqRsI 1.52 .83 1.54 WstnLiqResN .59 .24 ... WstnPrmLiq 1.23 .54 1.25 WstnInstUSTR 1.29 .38 1.29 WstnPrmUSTR 1.03 .12 1.03 Wilm GovSel 1.08 .21 1.08 Wilm MM Sel ... Wilm PriAdm ... Wilm TrAdm .83 .01 .84 Wilm TrSvc .69 .01 .70 Wilm GovAdm .83 .01 .83 WilmPriMM ... WilmUSGov 1.18 .31 1.18Tax 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 .95 BMO TaxF Y 1.20 .18 .70 BNYMelNMuM 1.42 .30 .83 BLMunFdPCS p .86 .01 .48 BRLM Muni 1.34 .49 .96 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 .85 FIMMTxEx3 1.16 .25 .75 FIMMTxExI 1.41 .50 1.00 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 .17 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 .65 FedNYMuCS p .64 .01 .17 FedNYMuCsII .89 .01 .42 FedOHMuCsh .68 .01 ... FedOHMuCsSv .77 .01 ... FedOHMu WS .97 .18 ... FedPAMuniCS .65 .01 .12 FedPAMuCsSv 1.04 .07 .51 FedTaxFObWS 1.44 .50 .99 FedTxFrObSv 1.19 .25 .74 FedVAMu WS .51 .16 ... FedMuniSvc 1.04 .02 .52 FedMIMuCsSv .99 .07 ... FedMNMu WS .66 .35 ... FedTxF c 1.60 .49 .97 FidCA 1.10 .21 .66 FidCT 1.10 .22 .72 FidMA 1.07 .20 .67 FidMI 1.14 .12 .58 FidMuMM 1.16 .31 .81 FidNJ 1.07 .22 .65 FidNY 1.06 .22 .67 FidOH 1.04 .17 .65 FidPA 1.09 .19 .66 FidSpCA 1.22 .37 .82 FidSpMA 1.27 .36 .81 FidSpNJ 1.26 .40 .83 FidSpNY 1.24 .39 .82 FidTEDly M .88 .01 .50 FidAZ 1.16 .22 .67 Fid TECR .63 .01 .25 FidTxEx MM 1.13 .25 .75 FidTaxExPortS 1.36 .45 .95 FinSq TEF 1.41 .43 .94 FstAmTFA .87 .02 .41 FstAmTxFY 1.17 .21 .71 FstAmTxFrD ... FstMunC p ... FtInvTax ... FedFLMuCshII .38 .01 ... FrkCal ... FrkNYTE ... FsAmTxFObII 1.32 .36 .86 FstAmTFObZ 1.42 .46 .96 GnAMTMu R ... GenNJMun .85 .01 .46 GenNYMuB .99 .01 .40 GnMuB p .63 .01 .12 GnNYMuB p .59 .01 .01 GnCalMu .99 .01 .42 GlenTaxExemt ... GSITNYI ... GSITCAI c ... GSITDvI c ... HSBC CalMMD ... HSBC NYTFA ... HSBCInv CA ... HtgCshMunA ... IMCT NewYork p ... JPMMuMMP 1.30 .21 .70 JPMMuMMR .27 .01 ... JPMorganCA 1.11 .05 .51 JPMorganNY 1.14 .05 .53 JPMorganTF 1.01 .05 .53 JPMorg TFPr 1.15 .19 .67 JPMTxFrR p .90 .01 .42 JPMorgTFAgcy 1.34 .38 .86 JPMTxFrInst 1.39 .43 .91 LMPNYMuO ... MTB NYTF ... MTB TFMM A ... ML CMA Cal ... ML CMA CT ... ML CMA MA ... ML CMA NJ ... ML CMA NY ... ML CMA OH ... ML CMA TE ... MnyMgtPlus ... MS CalTF 1.04 .01 .41 MS NYMMM 1.11 .01 .50 MS TFDly 1.09 .01 .52 NYTxFrMMI 1.68 1.38 1.63 NJDlyMuSel ... NorthernCA ... NorthInstTxEx ... NortnInstMuni 1.48 .37 .89 NorthernMun 1.30 .58 .74 PATxFrMMI ... PNC TE I ... PNC TxExA ... PhoxInsgTEN ... PhoxInsgTEI ... PremierTxEx 27.00 .13 .93 PruTax ... PutnamTE ... RBCTFRBCI1 ... ResIntTE TT ... ResrvMA ... ResrvNJ ... RsrvConn ... ResrvIntR ... ResrvNY ... RidgeW TxExA ... RidgeWTxExI ... RidgW VaTxFrA ... RidgeWVaTxFrI ... RussellTxFree ... SEI InTFA ... SEIInsTxFB ... SEITxEInstC ... SEITxFrA ... SSgATFA ... SchwAMTTxF 1.06 .08 .58 SchwbCAAMTVl ... ShwbCAValu 1.19 .23 .79 SchwMAMuSw .92 .01 ... SchwMuniPrm 1.47 .45 .96 SchwMuniSel .79 .35 .79 SchwNJMuSw .83 .01 ... SchwNYMuVA 5.69 .23 .79 SchwNYMuSw 5.45 .03 .54 SchwPAMuni .94 .03 ... SchwTxFValAd 1.28 .25 .80 ShwbTE 1.22 .11 .71 SchwabTxEx 1.32 .25 .81 Schwb CA .99 .08 .59 ScudTECshInst 1.35 .47 .92 TDAMCAMu .79 .01 .35 TDAMMuni .73 .02 .43 TDAMNYMu .85 .01 .46 TRowSumMu .98 .26 .65 TRowCA c .76 .06 .56 TRowNY c .93 .10 .62 TRowTE c 1.04 .16 .73 TxExCAPrem ... TxFrMnyPrm ... TE Mny MkA ... TaxFrMMSvc ... TaxFrMMInv ... TouchstnFITF ... TouchstnOhTF I ... TouchstnOhTFR ... TouchstoneTF ... UBS RMA CA ... UBS RMA NJ ... UBS RMA NY ... UBS RMA TxFr ... USAA Cal .31 .03 ... USAA FlTxF ... USAA NY .38 .10 ... USAATxEx 1.09 .16 .69 USAA VA .20 .01 ... VangNJ 1.34 .49 .96 VangCA 1.33 .47 .95 VangOH ... VangPA 1.46 .46 .96 VangNY 1.40 .50 .98 VangTxEx 1.42 .53 1.00 VictoryOH ... Victory TF ... WFAMuCshM 1.55 .47 .99 WFA MuCsMSv 1.30 .22 .74 WFA NJMuA ... WFANYMuA p ... WFA PASvc ... WFA PAMuA ... WellsFargo CA ... WellsFCATFS ... WellsFargoMnMM ... WFNatInstMM 1.54 .45 .94 WFNtTFMMSv 1.29 .20 .69 WellsFargoNat 1.44 .35 .84 WellsF NTFA 1.10 .01 .50 WAInstAMTMu ... WAMassA ... WstnCATxF N .14 .01 ... WstCCTTxF N ... WstnFTxR N .90 .02 .36 WstnInstTxFR 1.49 .48 .95 WstnNYTxR N .91 .01 .36 Wilm TESel ... Wilm TEAdv ... 52-Wk 52-Wk Avg Fund High Bid Low Bid Yld 52-Wk 52-Wk Avg Fund High Bid Low Bid Yld 52-Wk 52-Wk Avg Fund High Bid Low Bid Yld 52-Wk 52-Wk Avg Fund High Bid Low Bid Yld 52-Wk 52-Wk Avg Fund High Bid Low Bid Yld 52-Wk 52-Wk Avg Fund High Bid Low Bid Yld U.S. Treasury Bonds and Notes .75 Mar 18 p 99.29 99.30 -0.01 1.71 .88 Mar 18 p 99.30 99.31 1.67 .13 Apr 18 f 100.14 100.15 -0.01 .75 Apr 18 p 99.29 99.30 +0.01 1.60 .63 Apr 18 p 99.27 99.28 1.61 .75 Apr 18 p 99.28 99.29 +0.01 1.56 2.63 Apr 18 p 100.04 100.05 -0.01 1.58 1.00 May 18 p 99.28 99.29 1.52 3.88 May 18 p 100.14 100.15 1.56 9.13 May 18 k 101.14 101.15 1.59 .88 May 18 p 99.25 99.26 -0.01 1.68 1.00 May 18 p 99.26 99.27 1.69 2.38 May 18 p 100.05 100.06 1.66 1.13 Jun 18 p 99.26 99.27 -0.01 1.70 .63 Jun 18 p 99.20 99.21 1.76 1.38 Jun 18 p 99.28 99.29 1.76 2.38 Jun 18 p 100.06 100.07 1.77 .88 Jul 18 p 99.21 99.22 1.81 1.38 Jul 18 f 101.12 101.13 +0.01 1.38 Jul 18 p 99.26 99.27 1.83 2.25 Jul 18 p 100.05 100.06 1.82 1.00 Aug 18 p 99.20 99.21 1.84 4.00 Aug 18 p 100.30 100.31 -0.01 1.82 .75 Aug 18 p 99.14 99.15 1.87 1.50 Aug 18 p 99.26 99.27 1.87 1.00 Sep 18 p 99.16 99.17 1.91 .75 Sep 18 p 99.11 99.12 +0.01 1.91 1.38 Sep 18 p 99.22 99.23 1.92 .88 Oct 18 p 99.11 99.12 1.95 .75 Oct 18 p 99.07 99.08 +0.01 1.96 1.25 Oct 18 p 99.17 99.18 1.95 1.75 Oct 18 p 99.27 99.28 1.96 1.25 Nov 18 p 99.15 99.16 -0.01 1.99 3.75 Nov 18 p 101.07 101.08 1.96 1.00 Nov 18 p 99.08 99.09 -0.01 1.99 1.25 Nov 18 p 99.14 99.15 2.00 1.38 Nov 18 p 99.17 99.18 2.00 1.25 Dec 18 p 99.12 99.13 2.02 1.00 Dec 18 p 99.11 99.12 2.04 1.38 Dec 18 p 99.14 99.15 2.04 1.50 Dec 18 p 99.18 99.19 +0.01 2.04 1.13 Jan 19 p 99.06 99.07 2.05 2.13 Jan 19 f 102.05 102.06 +0.01 1.13 Jan 19 p 99.05 99.06 +0.01 2.07 1.25 Jan 19 p 99.08 99.09 2.06 1.50 Jan 19 p 99.15 99.16 2.07 .75 Feb 19 p 98.24 98.25 2.08 2.75 Feb 19 p 100.19 100.20 -0.01 2.08 8.88 Feb 19 k 106.16 106.17 -0.01 1.91 1.13 Feb 19 p 99.02 99.03 2.09 1.38 Feb 19 p 99.09 99.10 2.09 1.50 Feb 19 p 99.13 99.14 2.09 1.00 Mar 19 p 98.28 98.29 2.10 1.25 Mar 19 p 99.03 99.04 2.11 1.50 Mar 19 p 99.11 99.12 2.11 1.63 Mar 19 p 99.15 99.16 2.11 .13 Apr 19 f 100.06 100.07 +0.02 .88 Apr 19 p 98.20 98.21 2.12 1.25 Apr 19 p 99.00 99.01 2.12 1.63 Apr 19 p 99.14 99.15 +0.01 2.12 .88 May 19 p 98.17 98.18 2.12 3.13 May 19 p 101.05 101.06 2.12 1.13 May 19 p 98.25 98.26 +0.01 2.12 1.25 May 19 p 98.29 98.30 2.13 1.50 May 19 p 99.07 99.08 2.12 1.00 Jun 19 p 98.16 98.17 2.15 1.25 Jun 19 p 98.27 98.28 2.14 1.63 Jun 19 p 99.10 99.11 2.14 .75 Jul 19 p 98.03 98.04 2.16 1.88 Jul 19 f 103.03 103.04 +0.01 .88 Jul 19 p 98.07 98.08 2.16 1.63 Jul 19 p 99.08 99.09 2.16 .75 Aug 19 p 97.31 98.00 2.16 3.63 Aug 19 p 102.00 102.01 2.19 8.13 Aug 19 k 108.17 108.18 -0.01 2.09 1.00 Aug 19 p 98.08 98.09 2.19 1.25 Aug 19 p 98.20 98.21 2.18 1.63 Aug 19 p 99.06 99.07 2.18 .88 Sep 19 p 98.01 98.02 2.19 1.00 Sep 19 p 98.05 98.06 2.19 1.38 Sep 19 p 98.23 98.24 -0.01 2.19 1.75 Sep 19 p 99.10 99.11 2.18 1.00 Oct 19 p 98.03 98.04 2.21 1.25 Oct 19 p 98.14 98.15 2.21 1.50 Oct 19 p 98.27 98.28 2.21 1.00 Nov 19 p 97.31 98.00 2.21 3.38 Nov 19 p 101.28 101.29 -0.01 2.22 1.00 Nov 19 p 97.30 97.31 2.22 1.50 Nov 19 p 99.06 99.07 2.21 1.50 Nov 19 p 98.24 98.25 2.22 1.38 Dec 19 p 98.16 98.17 -0.01 2.22 1.13 Dec 19 p 98.01 98.02 -0.01 2.22 1.63 Dec 19 p 98.29 98.30 2.23 1.88 Dec 19 p 99.11 99.12 -0.01 2.23 1.38 Jan 20 f 102.15 102.16 +0.01 .04 1.38 Jan 20 f 98.13 98.14 2.24 1.25 Jan 20 p 98.05 98.06 +0.01 2.24 1.38 Jan 20 p 98.13 98.14 +0.01 2.23 2.00 Jan 20 p 99.18 99.19 2.23 3.63 Feb 20 p 102.18 102.19 2.26 8.50 Feb 20 k 112.02 112.03 +0.02 2.14 1.38 Feb 20 p 98.09 98.10 +0.01 2.26 1.25 Feb 20 p 98.01 98.02 2.26 2.25 Feb 20 p 100.00 100.01 2.24 1.13 Mar 20 p 97.21 97.22 2.28 1.38 Mar 20 p 98.05 98.06 2.29 1.50 Apr 20 p 98.12 98.13 2.29 .13 Apr 20 f 99.26 99.27 +0.01 .21 1.13 Apr 20 p 97.17 97.18 2.30 1.38 Apr 20 p 98.02 98.03 2.30 1.50 May 20 p 98.09 98.10 2.30 3.50 May 20 p 102.17 102.18 2.31 8.75 May 20 k 114.00 114.01 2.16 1.38 May 20 p 97.30 97.31 2.32 1.50 May 20 p 98.07 98.08 2.32 1.50 Jun 20 p 98.06 98.07 2.31 1.63 Jun 20 p 98.13 98.14 2.33 1.88 Jun 20 p 98.31 99.00 +0.01 2.33 1.25 Jul 20 f 102.30 102.31 +0.01 1.50 Jul 20 p 98.03 98.04 2.33 1.63 Jul 20 p 98.11 98.12 +0.01 2.33 2.00 Jul 20 p 99.06 99.07 2.34 1.50 Aug 20 p 98.00 98.01 2.33 2.63 Aug 20 p 100.21 100.22 2.35 8.75 Aug 20 k 115.07 115.08 -0.01 2.31 1.38 Aug 20 p 97.21 97.22 +0.01 2.35 2.13 Aug 20 p 99.14 99.15 2.36 1.38 Sep 20 p 97.20 97.21 2.35 1.38 Sep 20 p 97.17 97.18 2.37 2.00 Sep 20 p 99.02 99.03 -0.01 2.37 1.63 Oct 20 p 98.04 98.05 2.37 1.38 Oct 20 p 97.14 97.15 2.37 1.75 Oct 20 p 98.12 98.13 -0.01 2.38 1.75 Nov 20 p 98.12 98.13 2.37 2.63 Nov 20 p 100.20 100.21 -0.01 2.37 1.63 Nov 20 p 98.00 98.01 2.38 2.00 Nov 20 p 98.31 99.00 2.38 1.88 Dec 20 p 98.20 98.21 -0.01 2.38 1.75 Dec 20 p 98.08 98.09 2.39 2.38 Dec 20 p 99.30 99.31 -0.01 2.39 2.00 Jan 21 p 98.29 98.30 2.40 1.13 Jan 21 f 102.16 102.17 +0.01 .24 1.38 Jan 21 p 97.03 97.04 2.41 2.13 Jan 21 p 99.07 99.08 2.40 2.25 Feb 21 p 99.18 99.19 2.40 3.63 Feb 21 p 103.14 103.15 2.40 7.88 Feb 21 k 115.20 115.21 -0.01 2.35 1.38 Feb 21 p 96.09 96.10 2.42 2.00 Feb 21 p 98.25 98.26 -0.01 2.42 1.25 Mar 21 p 96.16 96.17 2.43 2.25 Mar 21 p 99.15 99.16 2.43 .13 Apr 21 f 99.08 99.09 +0.01 .36 1.38 Apr 21 p 96.24 96.25 2.45 2.25 Apr 21 p 99.13 99.14 2.44 3.13 May 21 p 102.01 102.02 2.46 8.13 May 21 k 117.13 117.14 -0.02 2.42 2.00 May 21 p 98.18 98.19 2.46 1.13 Jun 21 p 95.23 95.24 2.47 2.13 Jun 21 p 98.28 98.29 -0.01 2.47 .63 Jul 21 f 101.10 101.11 .22 1.13 Jul 21 p 95.18 95.19 2.49 2.25 Jul 21 p 99.06 99.07 -0.01 2.50 2.13 Aug 21 p 98.24 98.25 -0.01 2.50 8.13 Aug 21 k 118.21 118.22 -0.02 2.45 1.13 Aug 21 p 95.13 95.14 2.51 2.00 Aug 21 p 98.10 98.11 -0.01 2.51 1.13 Sep 21 p 95.09 95.10 2.52 2.13 Sep 21 p 98.21 98.22 -0.01 2.51 1.25 Oct 21 p 95.19 95.20 2.52 2.00 Oct 21 p 98.05 98.06 -0.01 2.53 2.00 Nov 21 p 98.06 98.07 -0.01 2.52 8.00 Nov 21 k 119.10 119.11 -0.02 2.49 1.75 Nov 21 p 97.07 97.08 -0.01 2.53 ARCResources 82976 13.15 12.45 12.97 +.41 AdvOil Gas 113607 3.79 3.57 3.73 +.14 AgnicoEagle 73252 49.87 48.67 49.83 +.68 Aimia Inc 65781 1.81 1.71 1.74 +.03 AirCdaV VV 77184 27.13 26.45 27.05 +.16 AlamosGoldA 56782 6.88 6.72 6.88 +.16 AlgonquinPwr 128340 12.78 12.56 12.67 -.10 AlimntatnBSV 57711 62.98 62.28 62.80 -.52 AltaGasLtd 90662 23.76 23.40 23.49 -.17 AphriaInc J 491037 14.54 13.73 14.28 +.56 AthabascaOil 62074 1.05 1.01 1.03 ... AuroraCannabi 1042332 11.28 10.50 11.26 +.63 B2GoldCorpo 317736 3.91 3.75 3.80 -.06 BCE Inc 185709 56.68 55.86 56.49 +.40 BMO WgtBkInx 183857 29.22 28.83 29.15 +.14 BMOS P500Ind 124529 39.05 38.26 38.95 +.71 BarrickGold 263672 15.15 14.91 15.13 +.25 BaytexEnergy 321086 3.58 3.21 3.56 +.33 BirchcliffEng 111277 3.18 3.05 3.14 +.10 Bk NS 165207 79.41 78.17 79.00 +.10 BkMontreal 121081 96.95 95.78 96.64 +.13 BlackberryLtd 140641 16.15 15.84 16.08 +.14 BombardirBSV 677624 4.08 3.95 4.00 +.04 BonavistaEgy 104185 1.24 1.17 1.23 +.03 BrookdALV 101601 50.97 50.00 50.97 +.87 CGIGrpASV 58944 75.97 74.50 75.84 +1.01 CIBC 334089 116.61 114.89 116.30 +.60 CalfracWell 99614 6.92 6.28 6.90 +.60 CamecoCorp 82309 11.91 11.51 11.90 +.35 CanforCorp 82938 30.00 28.92 28.97 -.87 CanopyGrowth 894116 32.62 29.11 32.37 +3.38 CardinalEngy 95740 4.27 4.15 4.17 +.02 CdnNatRail 184038 98.16 95.41 97.15 +.13 CdnNatRes 287477 40.48 39.74 40.28 +.47 CenovusEngy 464303 10.26 9.57 10.26 +.52 ChampionOrdo 99761 1.21 1.06 1.18 -.03 CorusEntBo 122801 7.69 7.31 7.44 -.27 CrescentPnt 327322 9.07 8.52 9.04 +.51 CrescitaTherp 73937 .02 .01 .01 -.01 CrewEngy 216234 1.84 1.54 1.83 +.27 DIRTTEnvo 162552 4.89 4.57 4.60 -.18 DesjardinEmrgM 195936 20.65 20.31 20.53 +.07 DreamGloblUn 58597 12.61 12.47 12.54 +.01 ECNCapitalCo 107158 3.63 3.59 3.63 -.01 EldoradoGld 202101 1.50 1.41 1.50 +.09 ElementFin 87520 4.83 4.69 4.82 +.06 EmeraInc 72175 41.76 41.28 41.54 +.01 EnCanaCorp 334689 14.20 13.43 14.13 +.61 EnbridgeInc 421319 41.11 40.52 41.02 +.45 EnerplusCorp 109138 14.63 14.04 14.47 +.43 FinningIntl 59514 32.82 32.14 32.20 -.80 FirstMiningF 72750 .45 .42 .42 -.03 FirstQntumo 179520 20.82 19.93 20.70 +.33 Fortis Inc 113776 43.03 42.25 42.94 +.61 GeneNewso 74930 .13 .12 .13 +.02 GoldcorpInc 398667 16.59 15.97 16.56 +.52 GoldenQueeno 65160 .18 .17 .17 ... H RRealUn 59446 20.07 19.90 20.04 +.06 HomeCapital 65041 15.25 14.24 15.12 +.22 HorizonsMedM 81090 19.78 18.45 19.53 +1.02 HrznCrdOilBl 136775 9.06 8.62 9.02 +.34 HrznCrdOilBr 169754 6.77 6.43 6.46 -.26 HrznNtGsBul 138065 3.78 3.71 3.76 -.01 HrznShTrmBl 57585 29.95 25.76 26.15 -2.65 HudBayMnrls 175136 10.03 9.70 10.02 +.16 HuskyEngy 75827 17.44 16.90 17.35 +.32 ISharesS P60 550981 23.09 22.70 23.05 +.25 IShrsCapEngy 145234 11.05 10.75 11.02 +.25 IShrsCapFin 76872 37.69 37.17 37.62 +.30IamgoldCorp 102137 6.96 6.77 6.90 +.07 ImperialOil 84535 35.19 34.00 35.13 +.88 InterPipeline 111429 22.71 22.03 22.61 +.38 IvanhoeAo 101384 3.09 2.90 3.05 +.10 KatangaMng 84169 1.95 1.79 1.93 -.01 KeltExplo 64440 6.62 6.40 6.53 +.10 KinrossGold 197417 4.73 4.63 4.73 +.04 KlondexMineo 82729 1.94 1.87 1.88 -.04 Loblaw Co 74777 65.60 64.51 65.28 +.52 LucaraDmndo 231266 2.18 2.13 2.13 +.02 LundinMng 191885 8.30 8.05 8.26 +.10 MEGEnergy 99914 5.06 4.75 5.02 +.20 MagnaInt l 76241 68.48 67.18 68.21 +.61 ManulifeFin 408026 24.30 23.66 24.24 +.33 NEXTSOURCEMAT 142156 .14 .14 .14 ... NatBkCan 118385 63.45 62.65 63.09 -.20 NautilusMino 65035 .27 .23 .23 -.01 NemaskaLithiu 124494 1.38 1.30 1.35 +.03 NeovascInc 104501 .29 .26 .27 +.01 NewaltaCorp 82502 1.37 1.27 1.30 +.07 NexGenEnergy 60140 2.76 2.69 2.70 -.03 NutrienLtd 169895 67.90 63.99 67.27 +3.53 OceanaGoldCrp 75176 3.51 3.44 3.50 +.02 OsiskoMining 59807 2.83 2.70 2.75 -.03 PaintedPonyE 64604 1.96 1.76 1.93 +.14 PembinaPipe 103910 41.65 40.97 41.39 +.27 PeytoExpl 112557 10.76 10.22 10.62 +.44 PotashRidgeJ 57136 .09 .08 .09 ... PrecisionDrl 171368 4.21 3.95 4.17 +.21 Prometico 140107 1.51 1.40 1.48 +.10 RagingRiver 67347 6.14 5.87 6.06 +.13 RioCanRlUn 69557 23.78 23.43 23.76 +.35 RogersCommB 81340 59.05 58.00 58.70 +.31 RoyalBank 172922 101.19 99.34 100.91 +1.00 STARDIAMONDC 142763 .23 .20 .23 +.03 SevenGenClA 92880 15.01 14.66 14.93 +.18 ShawCommBNV 93500 25.17 24.81 25.16 +.23 SherrittIntl 108883 1.30 1.22 1.30 +.08 SpartanEngyCo 146393 5.37 5.17 5.35 +.15 Sprott Inc 133699 3.55 3.24 3.30 -.15 StudentTrans 117602 9.74 9.69 9.74 +.06 SunLifeFin 108639 53.88 52.25 53.68 +1.06 SuncorEngy 317437 41.64 40.65 41.50 +.65 T D Bank 336230 75.44 74.02 75.35 +.72 T D BankPr1 109595 23.57 23.48 23.48 -.13 T D BankPr5 67960 23.30 23.15 23.20 -.12 TahoeReso 95235 6.55 6.25 6.50 +.18 TeckResLimit 164060 36.35 35.62 36.27 -.13 Telus Corp 111638 47.23 46.45 46.98 +.27 TethysPeteo 61500 .02 .02 .02 ... TourmalineOil 136094 19.11 18.22 18.99 +.64 TransAltaCorp 137614 7.55 7.26 7.44 -.01 TransCdaCorp 182553 57.22 56.04 57.02 +.84 TrevaliMngo 410280 1.43 1.38 1.39 -.08 TricanWell 286000 3.43 3.19 3.43 +.24 TrinidadDrill 73080 1.93 1.85 1.92 +.04 TurquoiseHill 110640 4.11 3.97 4.10 +.05 UEXCorpo 99661 .34 .29 .29 -.04 ValeantPharma 202488 20.53 19.82 20.04 +.89 ValeuraEgyJ 134590 5.93 5.43 5.77 +.03 VillageFarms 110905 8.69 7.72 7.78 +.09 WheatonPrecio 65314 25.34 24.90 25.33 +.43 WhitecapReso 288362 7.85 7.52 7.82 +.34 YamanaGld 176487 3.87 3.74 3.79 -.03 eCobaltSoluti 94989 1.44 1.33 1.43 +.07 iShrS P500C 61888 30.95 30.35 30.90 +.34 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 1.88 Nov 21 p 97.22 97.23 -0.01 2.53 2.00 Dec 21 p 98.00 98.01 -0.01 2.55 2.13 Dec 21 p 98.15 98.16 -0.01 2.54 .13 Jan 22 f 99.00 99.01 +0.01 .38 1.50 Jan 22 p 96.03 96.04 -0.01 2.55 1.88 Jan 22 p 97.16 97.17 2.55 2.00 Feb 22 p 97.31 98.00 -0.01 2.54 1.75 Feb 22 p 96.30 96.31 -0.01 2.56 1.88 Feb 22 p 97.13 97.14 -0.01 2.56 1.75 Mar 22 p 96.28 96.29 -0.01 2.56 1.88 Mar 22 p 97.10 97.11 -0.01 2.57 .13 Apr 22 f 98.21 98.22 +0.01 .45 1.75 Apr 22 3p 96.25 96.26 -0.01 2.57 1.88 Apr 22 p 97.08 97.09 2.58 1.75 May 22 p 96.24 96.25 -0.01 2.57 1.88 May 22 p 97.07 97.08 -0.01 2.57 1.88 May 22 p 96.21 96.22 2.59 1.75 Jun 22 p 96.18 96.19 -0.02 2.59 2.13 Jun 22 p 98.04 98.05 -0.01 2.59 .13 Jul 22 f 99.03 99.04 +0.01 .33 1.88 Jul 22 p 96.31 97.00 -0.01 2.60 2.00 Jul 22 p 97.18 97.19 -0.01 2.59 1.63 Aug 22 p 95.29 95.30 -0.02 2.60 7.25 Aug 22 k 119.21 119.22 -0.03 2.54 1.63 Aug 22 p 95.27 95.28 -0.02 2.61 1.88 Aug 22 p 96.29 96.30 -0.02 2.61 1.75 Sep 22 p 96.08 96.09 -0.02 2.62 1.88 Sep 22 p 96.26 96.27 -0.01 2.62 1.75 Oct 22 p 96.24 96.25 -0.01 2.62 2.00 Oct 22 p 97.08 97.09 -0.01 2.63 1.63 Nov 22 p 95.19 95.20 -0.02 2.62 7.63 Nov 22 k 122.07 122.08 -0.04 2.56 2.00 Nov 22 p 97.07 97.08 -0.01 2.63 2.13 Dec 22 p 97.21 97.22 -0.02 2.64 .13 Jan 23 f 98.12 98.13 +0.01 .46 1.75 Jan 23 p 95.29 95.30 -0.02 2.64 2.38 Jan 23 p 98.25 98.26 -0.01 2.64 Name Vol High Low Last Chg Name Vol High Low Last Chg Name Vol High Low Last Chg FOOTNOTE: Rate -The annual interest rate the Treasury bond provides to investors. Date -The month and year the bond will expire. Bid -The price investors will pay for the bond. Ask -The price at which investors will sell. A bond price is expressed as a percentage of its original purchase cost of $1,000. The whole numbers and the decimals-which represent 32nds of a point-must be converted to dollars and cents; for example, 103.18 equals $1,035.63. Chg -The change between the preceding days nal bid price and the nal bid price from the day before. Yld -The annual percentage return to the investor, based on the bonds current price, if the bond is held until it matures. K -Taxes on interest will not be withheld from non-U.S. citizens. n -Treasury note. p -Treasury note; taxes on interest will not be withheld from non-U.S. citizens. Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Money Market Funds Continued from previous page IntrmDvrsMnA m MS 14.16 +.1 -.8 +.9/B IntrmDvrsMnC m MS 14.15 ... -1.0 +.2/E LgCpGrA m LG 49.84 +3.3 +4.3 +13.5/A LgCpGrAdv LG 54.15 +3.3 +4.4 +13.8/A LgCpGrC m LG 37.68 +3.2 +4.2 +12.6/B LgCpGrI LG 53.87 +3.3 +4.4 +13.8/A LgCpGrK b LG 50.71 +3.3 +4.3 +13.4/A LtdDurHiIncAdv HY 10.24 -.4 -.2 +3.6/D MuniBdInfStr1 b MS 10.18 +.4 -.1 +1.8/A MuniBdInfStr2 MS 10.19 +.4 -.1 +1.9/A MuniBdInfStrA m MS 10.22 +.4 -.2 +1.7/A MuniBdInfStrAdv MS 10.23 +.4 ... +1.9/A MuniIncCAA m MF 11.05 +.1 -1.1 +2.2/B MuniIncCAAdv MF 11.05 +.1 -1.1 +2.5/A MuniIncIIArznA m SI 10.97 ... -1.0 +2.7/A MuniIncIIMAA m MT 11.08 ... -1.4 +1.9/A MuniIncIIMINA m SM 10.09 ... -1.5 +1.9/B MuniIncIINJA m MJ 9.62 ... -1.4 +2.8/A MuniIncIIOhioA m MO 9.83 ... -1.2 +2.4/A MuniIncIIPEA m MP 10.34 ... -1.2 +2.4/B MuniIncIIVIA m SL 10.97 ... -1.2 +2.3/A MuniIncNYA m MN 9.81 -.1 -1.4 +2.3/B MuniIncNYAdv MN 9.81 -.1 -1.4 +2.6/A MuniIncNYC m MN 9.80 -.1 -1.5 +1.5/C MuniIncNtnA m MI 10.12 -.1 -1.4 +2.5/A MuniIncNtnAdv MI 10.12 -.1 -1.4 +2.7/A MuniIncNtnC m MI 10.11 ... -1.6 +1.7/C ReltvValA m LV 5.85 +1.0 +.3 +9.6/A ReltvValAdv LV 5.89 +1.0 +.2 +9.8/A ReltvValC m LV 5.84 +1.0 +.2 +8.8/B SelUSEqAdv LB 17.18 +2.9 +2.5 +10.6/B SelUSLSA m LO 12.75 +1.5 +1.1 +4.9/C SelUSLSAdv LO 12.94 +1.6 +1.2 +5.1/B SelUSLSC m LO 12.23 +1.5 +1.0 +4.1/C ShortDurPlus CS 11.57 -.2 -.3 +.4/D SmCpGrA m SG 55.37 +7.0 +7.4 +13.0/A SmCpGrI SG 59.93 +7.0 +7.4 +13.3/A SstnlGlbThtcA m WS 118.64 +1.9 +1.1 +11.0/A SstnlGlbThtcAdv WS 125.54 +1.9 +1.1 +11.3/A SustIntlThtcA m FG 19.55 +1.2 +.2 +5.1/E TxMgAlMktIncA m CA 12.45 -.2 -2.8 +2.6/E TxMgWtAprStrAdv WS 16.42 +2.1 +1.5 +7.9/C TxMgdIntl FB 18.67 +1.5 +1.2 +7.2/A ValA m LV 15.99 +1.7 -.9 +4.7/E AAMInsgtSelIncI d TW 9.97 -1.1 -2.1 +2.9/BABAllMktRlRet1 b MA 8.67 -.3 -2.0 +.7/E AllMktTRA m MA 14.56 +.6 -1.8 +3.3/E AllMktTRAdv MA 14.65 +.6 -1.8 +3.5/E AllMktTRC m MA 14.47 +.5 -2.0 +2.5/E BdInStrat1 b IP 10.61 -.2 -.8 +1.9/A CncntrGrAdv LG 34.96 +2.7 +2.6 +9.3/E CnsrvWlthStratA m CA 11.95 -1.6 -1.6 +2.4 CorOppsA m LG 20.50 +1.1 +1.2 +10.7/D DiscvGrA m MG 11.63 +7.1 +7.1 +11.8/A DiscvGrAdv MG 12.41 +7.1 +7.2 +12.1/A DiscvValA m MV 22.38 +1.6 -1.8 +8.4/B DiscvValAdv MV 22.90 +1.6 -1.7 +8.7/B DiscvValC m MV 19.73 +1.6 -1.9 +7.6/C DiscvValI MV 22.22 +1.7 -1.7 +8.7/B DiscvValR b MV 21.74 +1.6 -1.8 +8.0/B DiscvValZ MV 22.19 +1.6 -1.7 +8.8/B DiversMunicipal MS 14.15 +.1 -.8 +1.2/A EmMkts EM 33.74 +.4 +3.7 +8.6/C EqIncA m LV 29.21 +2.4 +.8 +7.5/D EqIncAdv LV 29.49 +2.4 +.8 +7.8/C EqIncC m LV 28.80 +2.3 +.6 +6.7/D GlbBdA m IB 8.30 -.2 -.9 +2.2/C GlbBdAdv IB 8.30 -.1 -.8 +2.5/B GlbBdC m IB 8.33 -.2 -1.0 +1.5/D GlbBdI IB 8.29 -.2 -.9 +2.5/B GlbBdR b IB 8.30 -.1 -.9 +1.9/C GlbRkAllcA m TV 16.11 +.8 -1.9 +2.9/D GlbRlEstInvmA m GR 13.66 -.6 -6.2 +2.0/C GlbRlEstInvmIII GR 10.38 -.5 -5.9 +2.7/B GrA m LG 77.36 +4.6 +5.5 +13.6/A HiIncA m HY 8.65 -.7 -.8 +5.1/A HiIncAdv HY 8.66 -.7 -.8 +5.4/A HiIncC m HY 8.75 -.8 -1.0 +4.3/B HiIncI HY 8.66 -.7 -.9 +5.4/A HiIncK b HY 8.65 -.8 -.8 +5.1/A HiIncR b HY 8.64 -.8 -1.0 +4.7/B HiIncZ HY 8.66 -.7 -.7 +5.4/A IntermBdA m CI 10.89 -.5 -1.5 +1.7/B IntermBdAdv CI 10.90 -.4 -1.5 +1.9/A IntermCAMuniA m SS 14.06 +.1 -.7 +1.0/A IntermNYMuniA m SS 13.80 +.1 -.7 +1.2/A Intl FB 18.67 +1.5 +1.2 +7.3/A IntlValA m FV 15.07 +1.5 +1.4 +6.4/A IntlValAdv FV 15.41 +1.5 +1.4 +6.7/A 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk How to Read the Mutual Fund Tables Here are the 4,300 biggest mutual funds listed on Nasdaq. Tables show the fund name, sell price or net asset value (NAV), daily net change and weekly net change. Underlining highlights the funds ranked in the top 20% in each of the last 5 years: Footnotes: e Ex capital gains distribution. f Previous days quotation. n No front end load or contingent deferred sales load may apply. p Fund assets are used to pay fo r distribution costs12(b)(1) plan. r Redemption fee or contingent deferred sales load may apply. s Stock dividend or split. t Both p and r. x Ex cash dividen d. NA not available. Name: Name of mutual fund and family. Obj: The funds objective group. Abbreviations listed below. NAV: Net asset value. Chg: Net change in price of NAV from previous day. Rtn: The funds total return, or percent change in NAV for the time period shown, with dividends reinvested. If period longer than 1 year, return is annualized.Rank: Funds letter grade compared with others in the same objective group; an A indicates fund performed in the top 20 percent; an E, in the bottom 20 percent. 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued on next page MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Tuesday, March 6, 2018Fund Objectives: AL: Allocation 70-85% Equity, AM: Multialternative, BL: Bank Loan, BM: Bear Market, CA : Allocation 30-50% Equity, CC: Consumer Defense, CD: Consumer Cyclical, CH: China Region, CI: IntermediateTerm Bond, CL: Long-Term Bond, CR: Multicurrency, CS: Short-Term Bond, CV: Convertibles, DP: Diversied Pacic/Asia, EB: Emerging-Markets Bond, EE: Equity Energy, EI: India Equity, EM: Diversied Emerging Markets, ES: Europe Stock, FA: Foreign Small/Mid-Value, FB: Foreign Large-Blend, FF: Managed Futures, FG: Foreign Large-Growth, FQ: Foreign Small/Mid-Blend, FR: Foreign Small/Mid-Growth, FV: Foreign Large-Value, FX: Single Currency, GI: Intermediate Government, GL: Long Government, GR: Global Real Estate, GS: Short Government, HM: High-Yield Muni, HY: High-Yield Bond, IB: World Bond, IC: Trading-Inverse Commodities, ID: Industrials, IE: Trading-Inverse Equity, IH: World Allocation, IP: Ination-Protected Bond, IS: Trading-Miscellaneous, JS: Japan Stock, LB: Large Blend, LC: Trading-Leveraged Commodities, LE: Trading-Leveraged Equity, LG: Large Growth, LO: Long-Short Equity, LP: Energy Limited Partnership, LS: Latin America Stock, LV: Large Value, MA: Allocation 50-70% Equity, MB: Mid-Cap Blend, MG: Mid-Cap Growth, MI: Muni National Intermediate, ML: Muni National Long, MQ: Miscellaneous Region, MR: Miscellaneous Sector, MS: Muni National Short, MU: Multisector Bond, MV: Mid-Cap Value, MY: Muni New York Long, ND: Trading-Inverse Debt, NE: Market Neutral, NT: Nontraditional Bond, PJ: Pacic/Asia ex-Japan Stock, RI: Target-Date Retirement, RR: Preferred Stock, SB: Small Blend, SC: Communications, SF: Financial, SG: Small Growth, SH : Health, SI: Muni Single State Intermediate, SL: Muni Single State Long, SN: Natural Resources, SP: Equity Precious Metals, SR: Real Estate, SS: Muni Single State Short, ST: Technology, SU: Utilities, SV: Small Value, TA: Target-Date 2000-2010, TD: Target-Date 2015, TE: Target-Date 2020, TG: Target-Date 2025, TH: Target-Date 2030, TI: Target-Date 2035, TJ: Target-Date 2040, TK: Target-Date 2045, TL: Target-Date 2055, TN: Target-Date 2050, TW: Corporate Bond, TV: Tactical Allocation, UB: Ultrashort Bond, VD: Trading-Leveraged Debt, VL: Stable Value, VO: Volatility, WS: World Stock, XM: Allocation 85+% Equity, XO: Infrastructure, XQ: Target-Date 2060+, XR: Option Writing, XS: Long-Short Credit, XP: Emerging-Markets LocalCurrency Bond, XY: Allocation 15-30% Equity. Data based on NAVs reported to Morningstar by 6 p.m. Eastern.

PAGE 56

ValAdv LV 16.00 +1.7 -.9 +5.0/E WlthApprStrA m WS 16.58 +2.0 +1.5 +7.2/C WlthApprStrAdv WS 16.54 +2.1 +1.5 +7.5/CAC AlternativesEqMktNetrlInv NE 11.38 -.9 +1.4 +.4/D MktNetrlValInv NE 10.25 -1.2 -2.1 +1.9/BAIGActvAllcA f MA 17.82 +1.4 +.8 +6.0/C FlexCrdtA m HY 3.42 -.2 +.6 +3.8/C FocedDivStrB m LV 18.42 +3.1 -.9 +9.2/B FocedDivStrC m LV 18.41 +3.1 -.9 +9.2/B IntlDivStrA m FV 9.58 +.1 +.2 +2.0/E MltAstAllcA f MA 18.46 +1.5 +.5 +5.9/C MltAstAllcC m MA 18.42 +1.4 +.4 +5.2/D SrFltngRtA m BL 8.11 ... +.8 +3.8/B SrFltngRtC m BL 8.11 ... +.8 +3.5/C StrBdA m MU 3.39 -.7 -1.6 +2.5/D StrValA m LV 31.76 +2.7 +.7 +7.3/D USGvtSecA m GI 8.91 -.3 -1.5 -1.0/EALPSRdRcksLtdPrEI d SW 7.38 -1.1 +1.5 +9.6/CAMFAstMgUltShrtMrt b UB 6.89 -.4 -.9 -.6AMGCHEqPtnrsBalN b MA 17.25 +2.1 +1.3 +6.6/B FQGlbRkBalZ TV 15.31 -.5 -4.4 +4.6/B FQTxMgdUSEqI LB 30.77 +2.9 +1.8 +7.9/E GWKCorBdI CI 9.86 -.9 -2.4 +.7/E GWKMnBdI MI 11.40 +.1 -2.0 +1.8/C GWKMnEnhYiI HM 9.74 -.1 -2.2 +3.7/C GWKSmCpCorI SG 28.66 +2.5 +.8 +11.4/B MgrsAmIntrGvS GI 10.37 -.7 -2.0 +.5/B MgrsAmShrtDrGvS UB 9.47 +.1 +.3 +.5/E MgrsBrAdvsMCGrN MG 12.07 +2.5 +2.3 +5.5/E MgrsBrBlueS LG 51.50 +4.4 +7.6 +11.7/C MgrsBrwineS MG 49.61 +5.0 +6.4 +10.3/B MgrsCaEmergCoI SG 58.36 +4.1 -.1 +16.2/A MgrsCaMidCpN b MG 31.02 +3.7 +2.5 +8.9/C MgrsCeRlEsttS SR 9.39 -.4 -10.0 +1.2/B MgrsDblCrPlsBdI CI 10.46 -.2 -1.3 +2.3 MgrsDblCrPlsBdN b CI 10.47 -.2 -1.3 +2.0 MgrsEmergOppsS SG 47.10 +5.3 +2.6 +10.7/B MgrsFrpntMdCpI MV 43.81 +.4 ... +6.8/C MgrsFrpntMdCpN b MV 42.69 +.4 ... +6.5/D MgrsLmsSylsBdS CI 26.49 -.9 -1.3 +2.6/A MgrsMntCldGrI LG 20.37 +2.4 +3.3 +8.5/E MgrsMntCldGrN b LG 20.28 +2.3 +3.3 +8.2/E MgrsSkylnSpcEqS d SB 44.15 +3.4 +.4 +7.4/D MgrsSpecialEqS SG 123.24 +5.2 +3.2 +9.5/C RRDivAllCpVlI LV 12.31 +1.2 -1.5 +6.8/D RRDivAllCpVlN b LV 12.32 +1.3 -1.5 +6.6/E RRSmCpValI SB 13.22 +2.8 +.1 +11.4/A SthrnSnSmCpN m SB 24.62 -.2 -5.5 +2.1/E SystMidCpValI MV 15.42 +1.0 -1.5 +7.7/C TmsSqMidCpGrI MG 19.53 +3.2 +3.5 +9.0/C TmsSqMidCpGrS MG 19.03 +3.2 +3.4 +8.8/C TmsSqSmCpGrI SG 17.94 +4.9 +3.5 +9.2/C TmsSqSmCpGrS SG 17.49 +4.8 +3.5 +9.0/C TrilogyEMktsEqZ d EM 10.51 +.8 +2.2 +9.9/B YackFocI d LB 20.94 +1.0 -.7 +8.5/D YackFocN d LB 20.97 +1.0 -.8 +8.3/D YacktmanI d LB 22.86 +1.3 ... +7.9/EAQRDiversArbtrgI NE 9.19 +.4 +.7 +3.0 DiversArbtrgN b NE 9.19 +.5 +.8 +2.8 IntlEqI FB 10.96 -3.9 +.1 +7.6 IntlMomStyleI FG 15.87 -3.4 +.8 +4.9 LgCpMomStyleI LG 22.68 -.8 +4.0 +9.9 LgCpMomStyleN b LG 22.69 -.8 +3.9 +9.7 MgdFtsStratI FF 9.04 -5.3 -2.4 -4.7 MgdFtsStratN b FF 8.91 -5.2 -2.4 -5.0 MltStratAltI AM 8.69 -4.5 -3.5 +2.2 MltStratAltN b AM 8.64 -4.5 -3.6 +1.9 RkBalCmdtsStrI BB 6.97 -1.6 ... +2.4 RkParityI TV 9.59 -2.9 -2.9 +3.1 RkParityIIMVI TV 9.02 -2.7 -3.0 +1.8 SmCpMomStyleI SG 24.12 ... +2.2 +8.0ATDiscpEqInstl LB 19.72 +2.3 +2.9 +10.5/BAberdeenGlbHiIncA b HY 9.06 -.3 -.4 +2.1/E GlbHiIncI HY 8.48 -.3 -.4 +2.4/E IntlSmCpA m FR 31.86 +.6 +1.2 +10.0/C SelIntlEqA b FB 26.96 -.5 -1.7 +4.3/D TotalRetBdA b CI 12.88 -.6 -1.9 +1.5/B TotalRetBdI CI 12.69 -.6 -1.8 +1.7/BAbsolute StrategiesInstl AM 8.27 -.8 ... -2.3/EAcadianEmMktsInv d EM 23.06 -.3 +3.0 +9.5/BAccessCptCmntyInvmIns GI 8.75 ... -1.8 +.7AdvisorOneCLSGlbDiversEqN WS 18.96 +2.0 +2.0 +7.8/CAdvisory ResearchMLPEngyIncA m LP 8.28 -3.6 -4.4 -8.3/B MLPEngyIncC m LP 8.30 -3.7 -4.5 -9.0/C MLPEngyIncI d LP 8.13 -3.6 -4.4 -8.1/B MLPEngyInfrasI d LP 7.92 -3.8 -4.5 -9.3/DAegisVal SV 19.94 +5.3 +1.4 +16.5AkreFocInstl d LG 34.34 +2.1 +3.9 +13.5/A FocRetail m LG 33.67 +2.1 +3.9 +13.2/BAl FrankInv m LV 24.86 +2.0 +.3 +8.0/CAlgerCptlApprecA m LG 26.17 +4.4 +6.1 +11.8/C CptlApprecC m LG 20.76 +4.4 +6.0 +11.0/C CptlApprecI2 LG 87.83 +4.6 +6.3 +11.9/C CptlApprecInsI LG 34.48 +4.6 +6.4 +12.0/B GrIncA m LB 40.94 +2.4 +.9 +9.8/C IntlGrA m FG 16.93 -.5 -.7 +4.2/E LgCpGrI2 LG 66.13 +5.4 +7.4 +9.2/E MidCpGrA m MG 14.05 +3.3 +2.7 +7.4/D MidCpGrI2 MG 25.65 +3.2 +2.6 +7.5/D MidCpGrInstlI MG 30.09 +3.1 +2.6 +7.6/D SmCpGrA m SG 8.77 +4.5 +4.0 +8.6/D SmCpGrI2 SG 25.10 +4.3 +3.9 +9.0/C SmCpGrInstlI SG 21.00 +4.1 +3.7 +9.1/C SpectraA m LG 21.83 +4.4 +6.1 +11.9/CAllianzGIFocedGrA m LG 55.91 +5.2 +5.8 +13.2/B FocedGrC m LG 38.86 +5.1 +5.6 +12.3/B GlbSmCpA m SW 50.76 +2.2 +1.4 +7.9/D HlthSciA m SH 33.26 +3.1 +4.7 +4.4/C NFJDivValA m LV 15.29 +1.8 +1.0 +7.4/D NFJDivValC m LV 15.43 +1.7 +.8 +6.6/E NFJDivValInstl LV 15.41 +1.8 +1.0 +7.7/C NFJIntlValA m FV 19.73 -.6 -.2 -.8/E NFJLgCapValA m LV 26.85 +1.5 ... +9.0/B NFJMidCapValA m MV 30.96 +1.3 -1.1 +11.4/A NFJMidCapValC m MV 25.42 +1.2 -1.3 +10.5/A NFJMidCapValIns MV 33.08 +1.3 -1.1 +11.8/A NFJSmCpValA m SV 21.32 +.4 -1.6 +6.2/D NFJSmCpValAdmin b SV 21.25 +.4 -1.6 +6.3/D NFJSmCpValC m SV 18.99 +.3 -1.8 +5.4/E NFJSmCpValInstl SV 23.87 +.4 -1.6 +6.6/D TechA m ST 69.66 +9.6 +13.7 +20.6/B TechC m ST 53.95 +9.5 +13.6 +19.7/C TechInstl ST 78.13 +9.6 +13.8 +21.0/BAlpineIntlRlEsttEqIns d GR 24.04 +.2 -1.2 +4.8/A RltyIncandGrIns d SR 20.53 ... -10.0 +1.8/B UltShrtMnIncIns d MS 10.04 +.1 +.3 +.8/B dynDivInstl d WS 4.14 +1.0 -.3 +7.5/CAmanaMutGrInv b LG 35.66 -.7 +2.0 +10.6 MutIncInv b LB 50.09 -3.7 -2.1 +7.3American BeaconBrdGwyLgCpVlIns LV 28.76 +2.7 +.7 +9.4/A BrdgwyLgCpGrIns LG 32.17 +6.1 +7.7 +12.4/B IntlEqInstl FV 20.50 -1.0 -1.8 +4.5/C IntlEqInv FV 20.33 -1.1 -1.9 +4.2/D LgCpValAdv b LV 26.71 +1.3 -.1 +7.3/D LgCpValInstl LV 29.15 +1.3 ... +7.8/C LgCpValInv LV 27.07 +1.2 -.1 +7.4/D MidCpValInv MV 17.29 +1.1 -1.6 +8.1/B SmCpValAdv b SV 25.75 +2.4 -1.3 +8.0/C SmCpValInstl SV 27.09 +2.4 -1.2 +8.5/B SmCpValInv SV 26.09 +2.4 -1.2 +8.2/CAmerican CenturyAdpteAllCpInv MB 20.87 +1.6 +.3 +8.0/B AdpteEqInv LB 11.83 +1.8 +.6 +9.5/C AllCpGrInv LG 34.49 +3.5 +4.4 +10.5/D BalI MA 19.05 +1.4 +1.2 +6.1/B BalInv MA 19.03 +1.3 +1.1 +5.9/C CAHYMuniI MC 10.47 +.1 -1.2 +4.0/A CAHYMuniInv MC 10.48 +.2 -1.3 +3.8/A CAInTFBdBdI MF 11.70 +.1 -1.2 +2.0/B CAInTFBdBdInv MF 11.70 +.1 -1.2 +1.8/C CorEqPlusInv LB 15.85 +2.1 +3.2 +8.9/D CorPlusInv CI 10.56 -.9 -1.9 +1.6/B CptlValInv LV 8.70 +1.2 -.7 +6.8/D DiscpGrInv LG 23.80 +3.7 +4.3 +11.0/C DiversBdA m CI 10.49 -1.1 -2.4 +.7/D DiversBdI CI 10.49 -1.1 -2.2 +1.2/C DiversBdInv CI 10.49 -1.1 -2.2 +1.0/D EmMktsA m EM 12.14 +1.3 +2.2 +12.4/A EmMktsI EM 12.94 +1.3 +2.2 +12.9/A EmMktsInv EM 12.60 +1.2 +2.2 +12.7/A EqGrA m LB 33.44 +3.0 +3.3 +9.2/C EqGrI LB 33.53 +3.0 +3.4 +9.7/C EqGrInv LB 33.49 +3.0 +3.3 +9.5/C EqIncA m LV 8.75 +.9 -1.8 +9.8/A EqIncC m LV 8.74 +.8 -1.9 +8.9/B EqIncI LV 8.77 +1.0 -1.7 +10.3/A EqIncInv LV 8.76 +1.0 -1.7 +10.1/A EqIncR b LV 8.72 +.9 -1.8 +9.5/A EqIncR6 LV 8.78 +1.0 -1.7 +10.4/A GlbGoldInv SP 8.27 -3.5 -5.5 +4.7/A GlbGrInv WS 12.52 +1.4 +2.5 +7.9/C GlbRlEsttInv GR 11.36 -1.0 -4.4 +1.6/C GovtBdA m GI 10.69 -.7 -1.9 +.2/C GovtBdInv GI 10.69 -.6 -1.9 +.4/B GovtBdR5 GI 10.69 -.6 -1.8 +.6/B GrA m LG 33.73 +4.3 +5.9 +12.6/B GrI LG 35.39 +4.3 +6.0 +13.1/B GrInv LG 34.79 +4.3 +6.0 +12.9/B GrR b LG 32.99 +4.3 +5.9 +12.4/B GrR6 LG 35.36 +4.3 +6.1 +13.3/A HYInv HY 5.61 -.6 -1.0 +3.3/D HYMuniI HM 9.57 +.2 -.7 +4.4/B HYMuniInv HM 9.57 +.2 -.8 +4.2/B HeritageA m MG 21.50 +3.3 +3.3 +7.0/D HeritageC m MG 17.33 +3.2 +3.2 +6.2/E HeritageI MG 24.68 +3.3 +3.4 +7.5/D HeritageInv MG 23.24 +3.3 +3.4 +7.2/D IncandGrA m LV 39.99 +2.9 +1.9 +9.0/B IncandGrI LV 40.12 +3.0 +2.0 +9.5/A IncandGrInv LV 40.06 +3.0 +1.9 +9.3/B InAdjBdA m IP 11.42 -.7 -1.7 +.7/C InAdjBdInv IP 11.45 -.7 -1.7 +.9/C InAdjBdR5 IP 11.44 -.6 -1.6 +1.1/B IntTrmTxFrBdI MI 11.17 +.1 -1.1 +2.0/B IntTrmTxFrBdInv MI 11.17 ... -1.1 +1.8/C IntlBdInv IB 13.54 +.4 +2.7 +3.4/A IntlDiscvInv FR 17.22 +.9 +.9 +10.3/C IntlGrA m FG 13.65 +.7 +1.9 +6.0/D IntlGrI FG 13.45 +.8 +2.0 +6.5/C IntlGrInv FG 13.54 +.8 +2.0 +6.3/D IntlOppsInv FR 11.40 +1.3 +1.5 +13.9/A InvGinnieMaeInv GI 10.19 -.7 -1.9 +.3/C InvGinnieMaeR5 GI 10.19 -.7 -1.8 +.5/B InvOC2020A m TE 12.54 +.6 +.2 +4.3/C InvOC2020I TE 12.55 +.6 +.3 +4.8/C InvOC2020Inv TE 12.55 +.6 +.2 +4.5/C InvOC2020R b TE 12.53 +.5 +.1 +4.0/D InvOC2025A m TG 14.90 +.6 +.3 +4.7/D InvOC2025I TG 14.91 +.7 +.4 +5.2/D InvOC2025Inv TG 14.90 +.6 +.3 +5.0/D InvOC2025R b TG 14.89 +.5 +.3 +4.5/E InvOC2030A m TH 13.03 +.7 +.5 +5.1/D InvOC2030I TH 13.05 +.8 +.5 +5.6/D InvOC2030Inv TH 13.05 +.8 +.5 +5.4/D InvOC2030R b TH 13.03 +.7 +.4 +4.9/E InvOC2035A m TI 16.32 +.9 +.7 +5.6/E InvOC2035I TI 16.34 +.9 +.7 +6.1/D InvOC2035Inv TI 16.32 +.9 +.7 +5.8/E InvOC2035R b TI 16.32 +.9 +.6 +5.3/E InvOC2040A m TJ 13.80 +1.1 +.9 +6.1/E InvOC2040I TJ 13.81 +1.1 +1.0 +6.6/D InvOC2040Inv TJ 13.81 +1.1 +1.0 +6.3/D InvOC2040R b TJ 13.79 +1.0 +.8 +5.8/E InvOC2045A m TK 17.36 +1.2 +1.0 +6.6/E InvOC2045I TK 17.39 +1.3 +1.2 +7.1/D InvOC2045Inv TK 17.38 +1.3 +1.2 +6.9/E InvOC2045R b TK 17.37 +1.2 +1.0 +6.4/E InvOC2050A m TN 14.19 +1.4 +1.3 +7.0/D InvOC2050I TN 14.21 +1.4 +1.3 +7.5/C InvOC2050Inv TN 14.20 +1.4 +1.3 +7.3/D InvOC2050R b TN 14.19 +1.4 +1.2 +6.7/E InvOC2055A m TL 15.21 +1.5 +1.3 +7.2/E InvOC2055Inv TL 15.23 +1.5 +1.4 +7.5/D InvOC:AgrInv AL 17.15 +1.4 +1.4 +7.2/B InvOC:CnsrvInv CA 13.81 +.5 +.3 +4.6/B InvOCInRetA m RI 13.33 +.5 +.2 +4.1/A InvOCInRetI RI 13.33 +.5 +.2 +4.5/A InvOCInRetInv RI 13.33 +.5 +.2 +4.3/A InvOCInRetR b RI 13.31 +.5 +.2 +3.8/A InvOCModInv MA 15.99 +1.0 +.9 +6.0/C InvOCVryAgrInv XM 18.67 +2.0 +2.1 +8.6/A InvOCVryCsrvInv XY 12.02 +.3 -.3 +3.2/B LgCoValInv LV 10.15 +.9 -.7 +6.4/E MidCpValA m MV 17.40 +1.5 -.5 +9.5/A MidCpValC m MV 17.21 +1.4 -.6 +8.7/B MidCpValI MV 17.45 +1.5 -.5 +10.0/A MidCpValInv MV 17.44 +1.5 -.5 +9.8/A MidCpValR b MV 17.35 +1.5 -.5 +9.2/A MidCpValR6 MV 17.45 +1.5 -.4 +10.1/A NTCoreEqPlusG LB 17.17 +2.2 +3.4 +9.2/C NTDiversBdG CI 10.48 -1.1 -2.1 +1.2/C NTEmMktsG EM 13.82 +1.8 +2.7 +13.5/A NTEqGrG LB 14.09 +3.0 +3.5 +9.6/C NTGrG LG 18.35 +4.2 +6.1 +13.1/B NTHeritageG MG 14.47 +3.4 +3.6 +7.6/D NTIntlGrG FG 12.59 +1.1 +2.5 +6.7/C NTLgCoValG LV 11.49 +.9 -.6 +6.4/E NTMidCpValG MV 13.52 +1.5 -.3 +10.2/A NTSmCoG SB 9.73 +2.7 +1.0 +6.8/D RlEsttA m SR 25.57 -.5 -9.3 -.2/D RlEsttI SR 25.68 -.4 -9.2 +.2/C RlEsttInv SR 25.61 -.4 -9.2 .../D SelI LG 74.01 +3.5 +4.0 +12.7/B SelInv LG 72.84 +3.4 +3.9 +12.5/B ShrtDurInv CS 10.15 -.2 ... +1.2/B ShrtTrmGovtInv GS 9.45 -.2 -.3 +.1/D ShtDrInfPrBdInv IP 10.13 +.1 -.1 +.9/C ShtDrInfPrBdR5 IP 10.21 +.2 ... +1.1/B SmCoInv SB 15.53 +2.6 +.9 +6.4/D SmCpGrA m SG 17.37 +6.0 +4.4 +9.6/C SmCpGrI SG 18.33 +6.1 +4.5 +10.1/B SmCpGrInv SG 17.94 +6.0 +4.4 +9.9/C SmCpValA m SV 8.66 +2.7 +.2 +9.8/A SmCpValI SV 8.83 +2.7 +.2 +10.2/A SmCpValInv SV 8.75 +2.7 +.2 +10.1/A StrAlAgrsA m AL 8.49 +1.4 +1.3 +6.8/C StrAlAgrsC m AL 8.30 +1.3 +1.2 +6.0/D StrAlAgrsI AL 8.37 +1.5 +1.5 +7.3/B StrAlAgrsInv AL 8.42 +1.4 +1.3 +7.1/B StrAlCnsrvA m CA 5.78 +.5 +.2 +4.0/C StrAlCnsrvInv CA 5.79 +.5 +.2 +4.2/C StrAlModA m MA 6.91 +1.0 +.9 +5.6/C StrAlModC m MA 6.83 +.9 +.6 +4.7/D StrAlModI MA 6.94 +1.2 +1.0 +6.1/C StrAlModInv MA 6.93 +1.0 +.9 +5.8/C SustEqInv LB 28.51 +2.6 +2.8 +10.7/B UltraA m LG 44.46 +5.2 +6.8 +13.7/A UltraI LG 47.93 +5.2 +6.9 +14.2/A UltraInv LG 46.39 +5.2 +6.8 +13.9/A UtlsInv SU 16.38 +.9 -4.7 +5.0/C ValA m LV 8.88 +1.4 -.4 +7.0/D ValI LV 8.91 +1.4 -.3 +7.5/D ValInv LV 8.88 +1.3 -.4 +7.2/D ValR b LV 8.88 +1.3 -.4 +6.7/D ZeroCoup2020Inv GI 102.89 -.4 -.7 +.9/A ZeroCoup2025Inv GL 96.31 -.8 -3.0 +.9/AAmerican Funds2010TgtDtRtrA m TA 10.86 +.2 -.5 +4.5/B 2015TgtDtRtrA m TD 11.56 +.3 -.3 +4.9/B 2020TgtDtRtrA m TE 12.59 +.6 +.2 +5.5/A 2025TgtDtRtrA m TG 13.54 +.9 +.7 +6.5/A 2030TgtDtRtrA m TH 14.60 +1.3 +1.2 +7.7/A 2035TgtDtRtrA m TI 15.11 +1.7 +1.8 +8.7/A 2040TgtDtRtrA m TJ 15.51 +1.8 +2.0 +9.1/A 2045TgtDtRtrA m TK 15.77 +1.9 +2.2 +9.3/A 2050TgtDtRtrA m TN 15.45 +2.0 +2.3 +9.4/A AMCpA m LG 33.36 +3.8 +5.9 +11.0/C AmrcnBalA m MA 27.13 +.7 -.1 +7.7/A AmrcnHiIncA m HY 10.25 -.5 -.2 +3.6/D AmrcnMutA m LV 41.01 +1.8 +.5 +9.1/B BdfAmrcA m CI 12.58 -1.0 -2.1 +1.1/D CptWldGrIncA m WS 52.16 +1.6 +2.1 +8.4/B CptlIncBldrA m IH 61.85 -.1 -1.5 +4.6/C CptlWldBdA m IB 20.24 +.1 +1.4 +2.3/C EuroPacGrA m FG 56.90 +1.0 +1.2 +7.7/B FdmtlInvsA m LB 63.36 +2.2 +1.8 +12.1/A GlbBalA m IH 32.74 +.6 +.7 +5.0/B GrfAmrcA m LG 52.45 +3.6 +5.9 +13.3/A HiIncMuniBdA m HM 15.69 +.1 -1.1 +4.1/B IncAmrcA m AL 23.10 +.1 -1.2 +6.1/C IntlGrIncA m FB 35.35 +.2 +1.1 +5.1/C IntrmBdfAmrA m CS 13.16 -.6 -1.0 +.5/D InvCAmrcA m LB 41.31 +2.2 +2.3 +10.6/B LtdTrmTEBdA m MS 15.54 +.1 -.4 +1.1/A MortgA m GI 9.84 -.6 -1.7 +1.0/A NewWldA m EM 68.23 +1.7 +2.0 +8.4/C NwPrspctvA m WS 44.96 +2.9 +4.2 +11.0/A STBdAmrcA m CS 9.84 -.3 -.4 +.5/D ShrtTrmTEBdA m MS 10.05 +.1 ... +.6/C SmCpWldA m SW 56.97 +1.8 +2.1 +10.3/C TheNewEcoA m LG 47.99 +4.9 +7.5 +13.5/A TxExBdA m MI 12.80 ... -1.4 +2.3/A TxExofCAA m MF 17.41 ... -1.4 +2.4/A TxExofNewYorkA m MY 10.61 ... -1.5 +2.0/C USGovtSecA m GI 13.38 -.7 -1.8 +.4/B WAMtInvsA m LV 46.13 +2.1 +1.1 +10.5/AAmerican IndependancKansasTxExBdIns SI 10.71 +.2 -.9 +1.5/B USInProtInstl IP 10.46 -.4 -1.7 +.9/CAncoraThlnSmlMdI d SB 15.89 +3.5 +2.2 +7.9/CAngel OakMltStratIncAs m MU 11.20 -.1 +.1 +3.2/C MltStratIncIns MU 11.17 -.2 +.1 +3.4/BAquilaCHTFKTA m SI 10.49 +.2 -1.1 +1.5/B HawaiianTxFrA m SI 11.16 +.1 -1.0 +1.0/D NATFIncA m SI 10.55 +.1 -1.4 +2.0/A TxFrForUtahA m SI 10.19 +.1 -1.3 +1.8/A TxFrofArizonaA m SI 10.46 ... -1.4 +1.6/B TxFrofColoradoA m SI 10.33 +.1 -1.1 +1.3/C TxFrofOregonA m SI 10.83 +.1 -1.1 +1.2/DArbitrageInstl NE 13.25 +1.4 +1.3 +2.7/B R b NE 12.87 +1.3 +1.3 +2.4/BArielApprecInv b MV 49.38 +2.5 +3.1 +6.4/D Inv b MV 73.11 +3.0 +4.5 +8.6/BAristotleSaulGlbOppsI d IH 13.13 -.8 -1.2 +7.0/AArtisanGlbOppsInstl WS 27.14 +2.8 +4.5 +13.8/A GlbOppsInv WS 26.86 +2.8 +4.4 +13.5/A GlbValueInv WS 18.26 +1.1 +.5 +8.5/B IntlInstl FG 33.81 -.5 +1.0 +3.4/E IntlInv FG 33.63 -.5 +.9 +3.1/E IntlSmCpInv FR 23.08 -.7 ... +7.9/E IntlValueInstl FB 38.04 -.5 -1.8 +6.7/B IntlValueInv FB 37.91 -.6 -1.8 +6.4/B MidCpInstl MG 44.04 +4.7 +6.1 +7.9/D MidCpInv MG 40.43 +4.7 +6.1 +7.6/D MidCpValueInv MV 22.56 +.6 -.7 +6.4/D SmCpInvs SG 32.93 +7.6 +7.8 +12.7/A ValInstl LV 14.29 +.6 -1.6 +8.9/B ValInv LV 14.32 +.6 -1.6 +8.7/BAshmoreEmMktsLcCyBdIns XP 8.10 -.6 +4.2 +4.8 EmMktsTtlRetIns EB 8.26 -1.4 +.4 +8.0AuxierFocInv d LV 22.39 +.9 +.3 +6.8/DAve MariaMariaWldEq WS 15.01 ... -.5 +5.5/D Value MB 21.55 +2.7 +3.2 +4.6/EBBHCorelN d LB 20.99 +.8 +.6 +8.0/D LtdDurN UB 10.17 ... +.2 +1.7/ABMODivIncI LV 14.49 +2.6 +1.1 +10.7/A IntermTxFrI MI 11.14 +.1 -.9 +2.2/B IntermTxFrY MI 11.15 +.1 -.8 +2.0/B LgCpGrI LG 18.81 +3.8 +4.0 +13.7/A LgCpGrY LG 18.64 +3.7 +3.9 +13.4/A LgCpValI LV 16.04 +1.7 -1.0 +8.4/C LowVolEqI LV 14.72 +1.5 -.4 +7.2/D MidCpGrI MG 16.89 +3.7 +4.8 +7.2/D MidCpValI MV 12.12 +1.5 -2.6 +6.4/D ShrtTrmIncAdvI CS 9.30 -.2 -.2 +1.3/B ShrtTxFrI MS 10.14 +.1 +.1 +1.1/A SmCpGrI SG 19.06 +3.9 +2.3 +4.5/E StratIncY MU 9.27 -.7 -1.0 +2.7/D TCHCorPlusBdI CI 11.47 -.8 -1.8 +2.1/A TCHCorPlusBdY CI 11.47 -.8 -1.8 +1.9/A TCHCorpIncI TW 12.88 -1.1 -1.8 +3.7/A TCHCorpIncY TW 12.89 -1.1 -1.8 +3.5/A UltraShrtTxFrI MS 10.06 +.1 +.2 +.8/BBNY MellonAsstAllcM MA 12.71 +1.8 +.9 +6.3/B BdM CI 12.38 -1.1 -2.2 +1.3/C EmMktsM EM 12.41 +1.4 +3.6 +10.5/B IncStkM LV 9.38 +2.4 +.5 +9.6/A IntermBdM CS 12.30 -.6 -1.0 +1.0/C IntlApprecM FB 14.29 -.1 -1.0 +4.9/D IntlM FV 13.73 -.9 -.8 +6.0/B LgCpStkM LB 6.20 +3.8 +2.6 +9.6/C MAIntrmMnBdM MT 12.40 ... -1.3 +1.5/C MdCpMltStratM MG 17.89 +3.9 +3.3 +8.8/C NYIntrmTEBdM MN 10.91 +.1 -1.2 +1.7/C NtnIntrmMnBdM MI 13.28 ... -1.3 +1.7/C NtnSTMnBdM MS 12.70 +.1 +.1 +.5/D PEIntrmMnBdM MP 11.91 +.1 -1.2 +1.5/D STUSGovtSecM GS 11.53 -.3 -.5 .../D SmCpMltStratM SG 20.50 +5.2 +2.2 +10.8/BBairdAggrgateBdInstl CI 10.60 -.7 -2.1 +1.7/B CorPlusBdInstl CI 10.95 -.8 -2.0 +2.1/A IntermBdInstl CI 10.83 -.5 -1.3 +1.4/B QlInTrmMnBdIns MI 11.39 +.1 -.8 +1.3/D ShrtTrmBdInstl CS 9.58 -.3 -.3 +1.3/BBaronAsstInstl MG 73.81 +2.8 +4.7 +11.3/A AsstRetail b MG 71.35 +2.7 +4.7 +11.0/B DiscvInstl SG 18.44 +3.2 +.8 +10.6/B DiscvRetail b SG 18.27 +3.2 +.7 +10.4/B EmMktsInstl EM 15.57 -1.2 +1.3 +9.6 EmMktsRetail b EM 15.52 -1.3 +1.2 +9.3 FifthAvenuGrIns LG 28.68 +6.5 +10.7 +15.0/A FifthAvenuGrRtl b LG 28.18 +6.5 +10.6 +14.6/A FocedGrInstl MG 16.32 +2.3 +4.2 +8.1/D GrInstl MG 71.41 +2.4 +2.7 +9.0/C GrRetail b MG 69.45 +2.4 +2.6 +8.7/C IntlGrInstl FG 24.96 +2.0 +3.2 +12.8/A IntlGrRetail b FG 24.65 +2.0 +3.1 +12.5/A OppRetail b MG 19.04 +5.8 +12.0 +13.2/A PtnrsInstl MG 53.28 +3.4 +7.1 +12.3/A PtnrsRetail b MG 52.20 +3.4 +7.1 +12.0/A RlEsttInstl SR 28.12 -3.7 -6.3 +3.8/A RlEsttRetail b SR 27.71 -3.7 -6.3 +3.5/A SmCpInstl SG 30.39 +4.0 +3.5 +9.8/C SmCpRetail b SG 29.33 +4.0 +3.5 +9.6/CBarrett AssociatesBarrettOpp LV 30.22 +1.9 +.8 +11.5/ABeckerValEqRetail d LV 19.56 +1.8 +.4 +7.8/CBerkshireFoc d ST 25.27 +9.1 +17.7 +21.7/ABernsteinCaliforniaMuni SS 14.06 +.1 -.7 +1.2/A IntermDur CI 12.91 -.5 -1.9 +1.7/B IntermDurInstl CI 14.72 -.5 -1.8 +1.9/A NewYorkMuni SS 13.80 +.1 -.7 +1.4/A ShrtDrDvRSMn MS 12.53 +.1 +.2 +.4/EBerwynBerwyn d SB 27.70 +2.2 -2.8 +4.6/E Inc d XY 13.50 +.7 +.6 +2.8/CBishop StreetHawaiiMuniBdIns SI 10.40 +.1 -1.3 +1.5/BBlackRock4060TrgtAlInvC m CA 11.62 -1.4 -.9 +2.9 AdUSTtlMInvA m SB 31.64 -2.1 +.9 +7.7 AdUSTtlMInvIns SB 32.76 -2.1 +.9 +7.9 AdUSTtlMInvInvC m SB 22.69 -2.2 +.8 +6.8 AdvtgGlbInstl WS 22.08 +1.8 +1.5 +7.7/C AdvtgGlbInvA m WS 21.01 +1.8 +1.4 +7.4/C AdvtgGlbInvC m WS 17.28 +1.7 +1.3 +6.5/D AdvtgIntlIns FB 17.12 -4.1 -1.1 +6.4 AdvtgIntlInvA m FB 16.95 -4.2 -1.1 +6.1 AdvtgLCCorIns LB 16.77 -2.1 +2.4 +10.5 AdvtgLCCorInvA m LB 16.19 -2.1 +2.4 +10.2 AdvtgLCCorInvC m LB 13.94 -2.2 +2.2 +9.3 AdvtgLCValIns LV 29.06 -3.4 -.7 +8.8 AdvtgLCValInvA m LV 28.51 -3.4 -.7 +8.5 AdvtgLCValInvC m LV 26.55 -3.5 -.9 +7.7 AdvtgLgCpGrIns LG 16.14 +4.3 +6.2 +12.6/B AdvtgLgCpGrInvA m LG 15.47 +4.2 +6.2 +12.3/B AdvtgSmCpGrIns SG 20.26 +4.5 +3.4 +7.4/E AdvtgSmCpGrInvA m SG 15.66 +4.5 +3.4 +7.1/E AsaDrgnIns DP 17.28 -2.3 +.8 +7.3/E AsaDrgnInvA m DP 17.06 -2.3 +.7 +7.0/E BalCptlInstl MA 22.92 -1.7 +1.0 +7.3 BalCptlInvA m MA 22.84 -1.7 +1.0 +7.0 BalCptlInvC m MA 19.95 -1.7 +.9 +6.2 BasValInstl LV 26.54 +2.4 +1.1 +5.9/E BasValInvA m LV 26.24 +2.4 +1.1 +5.6/E BasValInvC m LV 23.23 +2.4 +.9 +4.7/E CAMuniOppsInstl MF 12.67 +.3 -.2 +3.7/A CAMuniOppsInvA m MF 12.66 +.3 -.3 +3.4/A CAMuniOppsInvA1 b MF 12.67 +.3 -.3 +3.6/A CorBdInstl CI 9.36 -.7 -1.9 +1.1/D CorBdInvA m CI 9.37 -.9 -2.1 +.7/D CorBdInvC m CI 9.33 -.9 -2.2 .../E CorBdK CI 9.38 -.8 -2.0 +1.1/C CptlApprecInstl LG 30.28 +5.2 +8.7 +13.7/A CptlApprecInvA m LG 28.11 +5.2 +8.7 +13.4/A CptlApprecInvC m LG 21.05 +5.2 +8.5 +12.4/B CptlApprecK LG 30.44 +5.3 +8.7 +13.8/A CptlApprecR b LG 23.42 +5.2 +8.6 +13.1/B CrdtStrIncIns MU 10.24 -.5 ... +4.1/B CrdtStrIncInvA m MU 10.23 -.7 ... +3.8/B EmMktsInstl EM 24.29 -.4 +3.1 +8.8/C EmMktsInvA m EM 23.42 -.4 +3.0 +8.3/C EngyResInvA m EE 16.71 -1.9 -9.7 -10.7/E EqDivInstl LV 22.80 +1.3 +.1 +10.5/A EqDivInvA m LV 22.73 +1.3 +.1 +10.2/A EqDivInvC m LV 21.90 +1.2 ... +9.4/A EqDivR b LV 22.89 +1.3 ... +9.9/A EuroInstl ES 15.38 -1.2 -.9 +1.7/D EuroInvA m ES 15.09 -1.2 -.9 +1.5/E Exch LB 1066.89 +2.7 +1.6 +9.3/C FltngRtIncInstl BL 10.20 +.1 +1.0 +3.9/B FltngRtIncInvA m BL 10.20 ... +.8 +3.5/C FltngRtIncInvC m BL 10.20 ... +.9 +2.8/D FocGrInvA m LG 4.09 +.2 +7.9 +13.4 GNMAInstl GI 9.22 -.6 -2.0 +.6/B GNMAInvA m GI 9.26 -.6 -2.1 +.3/C GlbAllcIncInstl IH 19.90 +.6 +.5 +4.6/C GlbAllcIncInvA m IH 19.78 +.6 +.4 +4.3/C GlbAllcIncInvC m IH 17.83 +.5 +.3 +3.5/D GlbAllcIncR b IH 18.82 +.5 +.3 +4.0/C GlbLSCrdtInstl XS 10.43 -.1 +.8 +1.6/C GlbLSCrdtInvA m XS 10.41 -.2 +.7 +1.3/D GlbLSCrdtInvC m XS 10.22 -.3 +.5 +.6/D HYBdInstl HY 7.69 -.5 -.5 +4.7/B HYBdInvA m HY 7.69 -.4 -.5 +4.4/B HYBdInvC m HY 7.70 -.4 -.6 +3.6/D HYBdK HY 7.70 -.3 -.3 +4.9/A HYBdSvc b HY 7.69 -.5 -.5 +4.4/B HYMuniInstl HM 9.54 +.2 -.5 +4.6/A HighEqIncIns LV 26.99 -3.4 -2.1 +5.1 HighEqIncInvA m LV 23.21 -3.4 -2.2 +4.8 HighEqIncInvC m LV 15.79 -3.4 -2.3 +4.0 HthSciOpIns SH 57.68 +2.2 +2.7 +7.2/A HthSciOpInvA m SH 55.07 +2.2 +2.7 +6.9/A HthSciOpInvC m SH 48.49 +2.1 +2.5 +6.1/B InProtBdInstl IP 10.56 -.3 -1.4 +.7/C InProtBdInvA m IP 10.31 -.4 -1.4 +.4/D InProtBdInvC m IP 9.98 -.4 -1.5 -.3/E IntlDivIns FB 30.08 -1.4 -3.3 +2.4/E IntlDivInvA m FB 28.16 -1.4 -3.4 +2.1/E IntlInstl FB 17.51 -2.2 -1.4 +7.2/A IntlInvA m FB 17.14 -2.2 -1.4 +6.8/A IntlInvC m FB 15.99 -2.3 -1.6 +5.8/B LCFocGrIns LG 14.21 +.4 +8.3 +14.5 LCFocGrInvA m LG 13.28 +.4 +8.3 +14.2 LCFocGrInvC m LG 10.51 +.3 +8.1 +13.3 LPDyn2020Instl TE 15.92 -1.6 -.6 +4.7 LPDyn2020InvA m TE 14.67 -1.7 -.5 +4.4 LPDyn2030Instl TH 14.23 -2.3 -.2 +6.1 LPDyn2030InvA m TH 13.68 -2.3 -.3 +5.8 LPDyn2040Instl TJ 17.96 -2.8 -.4 +7.1 LPDyn2040InvA m TJ 16.45 -2.8 -.5 +6.8 LatinAmerInstl LS 55.05 +3.3 +10.2 +9.2/C LatinAmerInvA m LS 54.38 +3.3 +10.2 +8.9/D LngHrznEqInvA m WS 13.07 +.4 +.2 +3.4/E LowDurBdInstl CS 9.53 -.3 -.2 +1.3/B LowDurBdInvA m CS 9.52 -.4 -.3 +1.0/C LowDurBdInvC m CS 9.52 -.3 -.4 +.3/E LowDurBdK CS 9.52 -.3 -.3 +1.4/B ManagedIncK XY 9.96 -.7 -.4 +4.0 MidCapDivIns MV 18.43 +1.5 +.7 +7.3/C MidCapDivInvA m MV 17.59 +1.5 +.7 +7.0/C MidCpGrEqInstl MG 23.91 +3.0 +6.1 +12.6/A MidCpGrEqInvA m MG 20.81 +2.9 +6.0 +12.2/A MidCpGrEqInvC m MG 16.42 +2.9 +5.9 +11.4/A NJMuniBdInstl MJ 10.99 +.1 -1.3 +2.9/A NJMuniBdInvA m MJ 11.00 +.1 -1.4 +2.7/A NYMuniOppsInstl MN 11.28 +.2 -.4 +4.0/A NYMuniOppsInvA m MN 11.29 +.3 -.3 +3.8/A NYMuniOppsInvA1 b MN 11.29 +.3 -.3 +3.9/A NYMuniOppsInvC m MN 11.28 +.2 -.5 +3.0/A NatrlResTrInstl SN 30.95 -1.8 -5.7 -.3/C NatrlResTrInvA m SN 29.39 -1.8 -5.8 -.6/C NtnlMnInstl MI 10.76 +.1 -1.1 +2.4/A NtnlMnInvA m MI 10.77 +.1 -1.1 +2.2/B NtnlMnInvC m MI 10.77 ... -1.3 +1.4/D PAMuniBdInstl MP 10.95 +.1 -1.2 +2.6/A PAMuniBdInvA m MP 10.96 ... -1.2 +2.4/B ShrtTrmMuniIns MS 10.08 +.1 +.3 +.5/D ShrtTrmMuniInvA m MS 10.08 +.1 +.3 +.2/E SmCpGrIIInvA m SG 13.05 -.2 +2.6 +6.5 StrGlbBdIncIns IB 6.09 -.4 +1.8 +3.4 StrGlbBdIncIvA m IB 6.09 -.5 +1.9 +3.2 StrIncOpA m NT 9.97 -.7 +.6 +2.2 StrIncOpC m NT 9.96 -.7 +.5 +1.4 StrIncOpIns NT 9.97 -.6 +.7 +2.5 StratMuOpIns MI 11.69 +.3 +.1 +4.0/A StratMuOpInvA m MI 11.68 +.3 -.1 +3.8/A StratMuOpIvC m MI 11.68 +.2 -.2 +3.0/A TactOppsInstl TV 14.70 -.5 +2.0 +1.8/E TactOppsInvA m TV 14.60 -.5 +2.0 +1.4/E TechOppsInstl ST 28.20 +8.1 +10.8 +23.8/A TechOppsInvA m ST 26.25 +8.2 +10.9 +23.5/A TechOppsInvC m ST 22.40 +8.1 +10.7 +22.5/A TtlRetInstl CI 11.43 -.6 -1.7 +1.6 TtlRetInvA m CI 11.43 -.7 -1.8 +1.2 TtlRetInvC m CI 11.42 -.8 -2.0 +.6 TtlRetR b CI 11.43 -.7 -1.9 +1.0 USGovtBdInstl GI 10.14 -.4 -1.7 +.6/B USGovtBdInvA m GI 10.16 -.4 -1.8 +.3/C USMortgInstl CI 9.98 -.6 -1.9 +1.5/BBogle Investment ManSmCpGrInstl SB 31.24 -.6 ... +7.1Boston PartnersLSEqInstl LO 21.59 -1.5 -3.1 +8.0/A SmCpValIIInstl SV 25.88 +2.6 -1.4 +8.8/B SmCpValIIInv b SV 24.77 +2.6 -1.5 +8.5/BBoston TrustAsstMgmt AL 47.14 +1.9 +.6 +8.5/A Eq LB 23.90 +2.6 +1.1 +10.3/BBragg Capital TrustQueensRdSmCpVal SV 26.73 +1.9 -1.5 +6.4/DBrandesIntlEqI FV 18.37 +.4 +3.0 +5.2/BBridgesInvm LG 62.47 +3.4 +3.1 +9.1/EBridgewayAggresivInvs1 MB 75.13 +1.6 -.3 +8.1/B BlueChip35Idx LB 14.69 +1.7 +.8 +10.6/B SmCpVal SV 25.77 +2.0 -2.9 +6.6/D UltraSmCo SV 30.07 +3.3 -.6 -1.0/E UltraSmCoMkt d SB 14.36 +3.3 +.7 +7.7/CBright RockMidCpGrInstl MG 17.62 +3.8 +2.4 +10.7/B QualLgCpInstl LB 16.30 +.1 -1.9 +6.9/EBroadviewOpp SB 35.47 +3.8 +2.7 +5.7/EBrookeld InvestmenGlbLtdInfrasI XO 12.07 -1.7 -5.4 -.8/E GlbLtdInfrasY XO 12.06 -1.7 -5.5 -.8/E GlbLtdRlEsttI GR 12.43 -1.3 -6.9 +1.0/DBrown AdvisoryFlexEqIns d LG 21.45 +2.7 +3.3 +10.3/D GrEqInstl d LG 22.58 +4.0 +7.6 +11.6/C GrEqInv d LG 22.38 +4.0 +7.6 +11.5/C IntermIncInv d CI 10.39 -.4 -1.2 +1.1/D MrylndBdInv d SS 10.51 +.2 -.4 +1.6/A SmCpFdmtlValIns d SB 27.84 +1.2 -2.1 +7.8/C SmCpGrInv d SG 19.42 +4.1 +4.6 +11.0/B SmrstEmMktsIns d EM 11.32 +.8 +.7 +5.9/EBrown Cap MgmtSmCoInv b SG 95.08 +6.3 +6.5 +16.0/ABruceBruce MA 505.59 -.2 -3.7 +4.5/EBuffaloDiscv MG 24.89 +2.1 +2.8 +10.2/B EmergOpps SG 15.95 +5.1 +2.1 +8.6/D FlexInc AL 15.16 +.2 -2.6 +5.4/D Gr LG 30.51 +3.9 +4.7 +9.5/D HY HY 11.09 -.3 -.3 +3.9/C LgCp LG 30.00 +2.6 +3.3 +11.3/C MidCp MG 14.16 +4.0 +4.0 +5.3/E SmCp SG 15.03 +5.1 +2.5 +8.8/CCG Capital MarketsCorFI CI 7.90 -.7 -2.2 +1.3/C EmMktsEqInvms EM 16.69 +1.0 +2.9 +11.2/A IntlEq FB 12.88 -.6 -.8 +5.9/B IntlFI IB 7.79 +.6 +.8 +2.7/B LgCpEq LG 19.90 +2.8 +2.5 +9.2/E MuniBdInvms ML 9.13 ... -1.9 +1.7/D SmMidCpEq SG 20.97 +3.2 +1.0 +5.0/ECGMFoc LB 55.18 +2.7 +3.4 +9.8/C Mut AL 32.43 +4.1 +4.5 +7.5/B Rlty MB 30.93 +2.9 -3.9 +8.0/BCMAdvsFI CS 11.20 -.3 -.7 +2.2/ACRMMidCpValInstl MB 21.88 +2.9 +.4 +9.8/A SmCpValInstl SB 19.47 +2.7 -1.6 +10.6/A SmCpValInv SB 16.89 +2.7 -1.7 +10.3/ACalamosCnvrtA m CV 18.23 +2.9 +3.2 +5.0/C CnvrtC m CV 18.03 +2.9 +3.1 +4.2/D CnvrtInstl CV 16.36 +3.0 +3.2 +5.3/C EvolvingWldGrI EM 15.87 +1.9 +3.5 +6.5/D GlbGrIncA m IH 9.65 +.8 +1.9 +6.0/A GlbGrIncC m IH 8.58 +.8 +1.8 +5.2/B GlbGrIncI IH 9.93 +.8 +2.0 +6.3/A GrA m LG 34.05 +3.9 +4.8 +8.2/E GrC m LG 21.68 +3.8 +4.7 +7.4/E GrIncA m AL 32.95 +1.3 +2.8 +8.5/A GrIncC m AL 33.09 +1.2 +2.7 +7.6/B GrIncInstl AL 31.70 +1.3 +2.9 +8.7/A GrInstl LG 44.60 +3.9 +4.9 +8.5/E IntlGrA m FG 21.50 +.8 +.5 +8.1/B IntlGrInstl FG 21.99 +.9 +.5 +8.3/B MktNetrlIncA m NE 13.40 -.1 +1.3 +3.5/A MktNetrlIncC m NE 13.60 -.2 +1.1 +2.8/B MktNetrlIncIns NE 13.25 -.1 +1.4 +3.8/ACalvertBalA m MA 31.80 +1.5 +.5 +4.8/D BalC m MA 30.75 +1.4 +.3 +4.0/E BdA m CI 15.83 -.8 -1.5 +1.7/B EqA m LG 44.59 +2.5 +4.0 +9.9/D EqC m LG 26.22 +2.4 +3.8 +9.1/E IncA m TW 16.16 -1.4 -2.2 +2.4/C IntlEqA m FV 17.43 +.7 -.9 +2.8/D MdCpA m MB 31.74 +2.6 +.7 +2.8/E RspMuniIncA m MI 15.63 +.1 -1.4 +2.0/B ShrtDurIncA m CS 15.91 -.4 -.5 +1.5/A USLCCrRspnbIdxA m LB 22.82 +3.3 +2.7 +10.1/BCambiarGlblUltrFcsInv d WS 19.79 +1.0 -.3 +2.2/E IntlEqInv d FB 28.30 -.3 -.4 +6.2/B Top 20 Mutual FundsVanguard 500IdxAdmrl LB 242,270 +2.9 +2.1 +14.4/A NL Vanguard TtlSMIdxAdmrl LB 193,652 +3.0 +2.0 +14.1/B NL Vanguard InsIdxIns LB 136,739 +2.9 +2.1 +14.4/A NL Vanguard TtlSMIdxInv LB 129,346 +3.0 +2.0 +14.0/B NL Vanguard TtInSIdxInv FB 123,909 -.2 -.2 +6.3/C NL Vanguard TtlSMIdxIns LB 118,387 +3.0 +2.0 +14.1/B NL Fidelity Contrafund LG 95,335 +4.6 +7.3 +16.4/B NL Vanguard TtInSIdxInsPlus FB 93,475 -.2 -.2 +6.5/C NL Vanguard InsIdxInsPlus LB 91,097 +2.9 +2.1 +14.4/A NL American Funds GrfAmrcA m LG 88,603 +3.6 +5.9 +15.9/B 5.75 Vanguard WlngtnAdmrl MA 86,626 +.6 -.7 +9.6/A NL Vanguard TtBMIdxAdmrl CI 82,909 -.9 -2.2 +1.6/C NL Fidelity 500IndexPrm LB 76,930 +2.9 +2.1 +14.4/A NL American Funds IncAmrcA m AL 76,002 +.1 -1.2 +8.3/C 5.75 Dodge & Cox Stk LV 74,759 +2.3 +2.1 +14.8/A NL Vanguard TtInSIdxAdmrl FB 70,545 -.2 -.2 +6.4/C NL American Funds CptlIncBldrA m IH 70,164 -.1 -1.5 +6.6/B 5.75 Dodge & Cox IntlStk FB 69,830 +.2 +.2 +7.6/A NL American Funds InvCAmrcA m LB 63,962 +2.2 +2.3 +14.0/B 5.75 American Funds AmrcnBalA m MA 63,549 +.7 -.1 +9.8/A 5.75 Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return By Total Net AssetsProFunds IntUltraSectInv LE NL 84.30 +13.6 888-776-3637 ProFunds UltNASDAQ100Inv LE NL 69.68 +11.7 888-776-3637 Rydex NASDAQ1002xStrC m LE 1.00 113.65 +11.6 800-820-0888 Rydex NASDAQ1002xStrH b LE NL 141.25 +11.6 800-820-0888 Morgan Stanley MltCpGrTrustA m LG 5.25 36.14 +10.8 800-869-6397 Morgan Stanley MltCpGrTrustB m LG 5.00 26.46 +10.8 800-869-6397 Morgan Stanley MltCpGrTrustI LG NL 39.75 +10.8 800-869-6397 Morgan Stanley MltCpGrTrustL b LG NL 26.81 +10.8 800-869-6397 Tocqueville Opp b MG NL 28.49 +9.9 800-697-3863 Victory RSSciandTechA m ST 5.75 24.30 +9.9 800-766-3863 Lord Abbett DevelopingGrA m SG 5.75 25.15 +9.8 888-522-2388 Lord Abbett DevelopingGrI SG NL 28.78 +9.8 888-522-2388 Lord Abbett DevelopingGrP b SG NL 24.39 +9.8 888-522-2388 Lord Abbett DevelopingGrB m SG 5.00 18.59 +9.7 888-522-2388 Lord Abbett DevelopingGrC m SG 1.00 18.81 +9.7 888-522-2388 Lord Abbett DevelopingGrF b SG NL 26.04 +9.7 888-522-2388 Lord Abbett DevelopingGrR3 b SG NL 24.46 +9.7 888-522-2388 AllianzGI TechA m ST 5.50 69.66 +9.6 800-988-8380 AllianzGI TechInstl ST NL 78.13 +9.6 800-498-5413 AllianzGI TechC m ST 1.00 53.95 +9.5 800-988-8380 By 4-Week Percent Return ProFunds IntUltraSectInv LE NL 84.30 +22.2 888-776-3637 ProFunds UltLtnAmrInv LE NL 46.69 +20.1 888-776-3637 Berkshire Foc d ST NL 25.27 +17.7 877-526-0707 Rydex NASDAQ1002xStrH b LE NL 141.25 +14.4 800-820-0888 Virtus InvtvGrStkIns LG NL 24.13 +14.4 888-784-3863 ProFunds UltNASDAQ100Inv LE NL 69.68 +14.3 888-776-3637 Wells Fargo SpecizedTechA f ST 5.75 14.56 +14.3 800-222-8222 Rydex NASDAQ1002xStrC m LE 1.00 113.65 +14.2 800-820-0888 AllianzGI TechInstl ST NL 78.13 +13.8 800-498-5413 AllianzGI TechA m ST 5.50 69.66 +13.7 800-988-8380 AllianzGI TechC m ST 1.00 53.95 +13.6 800-988-8380 Morgan Stanley InsInGrI LG NL 47.22 +13.4 800-548-7786 Transamerica CptlGrA m LG 5.50 26.57 +13.4 888-233-4339 Morgan Stanley InsInGrA m LG 5.25 45.07 +13.3 800-548-7786 Touchstone SdCptlInsGr LG NL 23.32 +13.3 800-543-0407 Touchstone SdCptlSelGrY LG NL 16.49 +13.3 800-543-0407 Firsthand TechOpps ST NL 11.30 +13.2 888-884-2675 Touchstone SdCptlSelGrA m LG 5.75 15.63 +13.2 800-543-0407 Touchstone SdCptlSelGrZ b LG NL 15.65 +13.2 800-543-0407 Transamerica CptlGrB m LG 5.00 20.91 +13.1 888-233-4339 Total Percent Return/Rank Pct Name Obj Assets 4-Wk YTD 5-Yr Load Pct 4-Wk Phone Name Obj Load NAV Rtn Number Continued on next page 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Tuesday, March 6, 2018

PAGE 57

OppInstl LV 23.90 +2.6 +.6 +8.8/B OppInv LV 23.98 +2.6 +.5 +8.6/B SmCpInstl d SB 19.49 +2.8 -.2 +2.2/E SmCpInv d SB 19.05 +2.8 -.2 +2.1/ECarillonClVtCptlApprA m LG 43.75 +3.6 +4.2 +13.6/A ClVtCptlApprC m LG 31.89 +3.6 +4.0 +12.7/B EagleGrIncA m LV 20.92 +2.1 -.6 +8.6/B EagleGrIncC m LV 20.01 +2.0 -.7 +7.8/C EglMidCpGrA m MG 59.57 +4.0 +5.5 +11.7/A EglMidCpGrC m MG 47.81 +3.9 +5.3 +10.9/B EglMidCpStkA m MG 28.66 +2.2 +1.0 +8.0/D EglMidCpStkC m MG 20.78 +2.2 +.9 +7.2/D EglSmCpGrA m SG 61.78 +4.8 +3.7 +9.8/C EglSmCpGrC m SG 45.80 +4.7 +3.5 +9.0/C ReamsCore+BdI CI 31.09 -1.0 -1.8 +1.7/B ReamsCoreBdI CI 11.16 -.8 -1.9 +1.4/C ReamsUnconsBdI NT 11.69 -.7 -.7 +2.5/C ReamsUnconsBdY b NT 11.74 -.7 -.8 +2.2/C ScoutIntlI FB 21.33 -.3 -.7 +6.4/B ScoutMdCpI MB 19.18 +2.5 +.9 +12.7/A ScoutSmCpI SG 27.56 +2.6 -1.3 +12.6/ACausewayIntlValInstl d FV 16.69 -.9 -3.6 +4.4/C IntlValInv d FV 16.58 -.9 -3.7 +4.2/CCenter Coast CapitalBrkdMLPFocA m LP 7.00 -6.0 -2.8 -6.6/A BrkdMLPFocC m LP 6.48 -6.1 -3.0 -7.3/A BrkdMLPFocY LP 7.13 -5.9 -2.7 -6.4/AChamplainSmCoAdv b SG 20.37 +5.1 +2.4 +12.4/ACity National RochdaCorpBdServicing CS 10.25 -.3 -.8 +.9 DivIncN b LV 38.62 +.8 -4.2 +5.7/EClearBridgeAggresivGrA m LG 207.12 -3.8 +1.8 +3.7 AggresivGrC m LG 166.10 -3.9 +1.7 +3.0 AggresivGrI LG 228.46 -3.8 +1.9 +4.1 AggresivGrIS LG 230.86 -3.8 +1.9 +4.2 AllCpValA m LV 14.33 +.5 -1.4 +8.0/C AllCpValC m LV 12.36 +.4 -1.6 +7.3/D ApprecA m LB 23.78 +1.8 +.8 +9.3/C ApprecC m LB 22.93 +1.8 +.7 +8.5/D ApprecI LB 23.62 +1.8 +.8 +9.6/C ApprecIS LB 23.69 +1.8 +.8 +9.7/C CBIntlSmCpI FA 18.95 -.9 -.9 +8.9/C DivStrat1 LB 23.20 +.7 -1.4 +8.8/D DivStratA m LB 23.18 +.7 -1.4 +8.5/D DivStratC m LB 22.82 +.7 -1.6 +7.8/E DivStratI LB 23.79 +.8 -1.4 +8.8/D IntlGrC m FG 40.69 +.9 +1.5 +7.6/B IntlGrI FG 46.80 +1.0 +1.7 +8.7/A IntlValA m FV 11.80 -2.0 -.2 +5.5/B IntlValIS FV 11.85 -1.9 -.1 +6.0/B LgCpGrA m LG 42.34 +3.0 +4.2 +13.1/B LgCpGrC m LG 34.13 +2.9 +4.1 +12.3/B LgCpGrI LG 46.89 +3.0 +4.2 +13.4/A LgCpValA m LV 33.25 +.8 +.1 +7.3/D LgCpValC m LV 32.25 +.8 -.1 +6.5/E LgCpValI LV 33.21 +.9 +.2 +7.6/D MidCpA m MB 33.01 +2.0 -1.3 +6.0/D MidCpC m MB 26.41 +1.9 -1.4 +5.3/D MidCpI MB 36.61 +2.0 -1.2 +6.4/C MidCpIS MB 36.95 +2.0 -1.2 +6.5/C SmCpC m SB 38.82 +3.4 +.8 +9.9/A SmCpGrA m SG 34.94 +8.6 +6.5 +9.9/C SmCpGrI SG 37.23 +8.6 +6.6 +10.2/B SmCpGrIS SG 37.59 +8.6 +6.6 +10.4/B SmCpGrR b SG 34.11 +8.6 +6.5 +9.6/C SmCpI SB 61.20 +3.5 +1.0 +11.0/A SmCpValA m SV 19.61 +.8 -1.5 +7.2/D TactDivIncA m MV 16.36 -.2 -2.7 -.7/E TactDivIncC m MV 15.54 -.3 -2.8 -1.4/E TactDivIncI MV 16.48 -.2 -2.7 -.4/E ValTrustC m LB 79.26 +.9 -.9 +5.8/E ValTrustI LB 94.94 +1.0 -.7 +6.8/EClermontCLSGrandIncN CA 11.36 +.5 ... +4.5/BClipperClipper LB 121.91 +1.5 +1.2 +12.4/ACohen & SteersDivVal,IncInstl LB 15.29 +1.2 -.2 +8.7/D GlbInfras,IncI XO 18.24 -1.2 -5.0 +3.4/B GlbRltys,IncA m GR 50.94 -.3 -5.0 +2.7/B GlbRltys,IncI GR 51.20 -.3 -5.0 +3.1/B InstlGlbRltys GR 25.71 -.3 -5.0 +3.1/B InstlRltys SR 39.32 -.6 -9.2 +1.8/B IntlRltyA m GR 11.88 -.2 -1.2 +4.3/A IntlRltyI GR 11.95 -.2 -1.2 +4.7/A PrfrdScInc,IncA m RR 13.85 +.1 -1.2 +5.5/C PrfrdScInc,IncC m RR 13.77 ... -1.3 +4.8/E PrfrdScInc,IncI RR 13.88 +.1 -1.2 +5.9/C RlEsttSecIncA m SR 13.43 -.6 -9.4 +3.1/A RlEsttSecIncC m SR 12.17 -.7 -9.4 +2.4/A RlEsttSecIncIns SR 14.14 -.6 -9.3 +3.4/A Rltys SR 58.46 -.6 -9.3 +1.5/BColorado BondSharesATxEx f SI 9.04 +.7 +.7 +4.5ColumbiaAMTFrCAIMBIns MF 10.28 +.1 -1.0 +2.1/B AMTFrCTIMBIns SI 10.34 +.1 -1.0 +1.2/D AMTFrIMBA m MI 10.32 ... -1.3 +1.6/C AMTFrIMBIns MI 10.32 ... -1.3 +1.8/C AMTFrMAIMBIns MT 10.38 ... -1.2 +1.5/C AMTFrNYIMBIns MN 11.68 ... -1.1 +1.7/C AMTFrORIMBIns SI 12.16 +.1 -1.1 +1.6/B AMTFrSCIMBIns SI 10.00 +.1 -1.3 +1.6/B AcornA m MG 13.45 +4.3 +4.1 +10.7/B AcornC m MG 6.84 +4.3 +4.0 +9.9/B AcornIns MG 16.02 +4.4 +4.1 +11.0/B AcornIntSelIns FG 29.14 +.9 -.4 +10.5/A AcornIntlA m FR 46.64 +.8 +.3 +6.7/E AcornIntlC m FR 44.64 +.7 +.2 +5.9/E AcornIntlIns FR 46.72 +.8 +.3 +7.0/E AcornSelA m MG 14.54 +2.2 -.5 +10.8/B AcornSelIns MG 16.47 +2.2 -.4 +11.1/B AcornUSAIns SG 15.87 +5.2 +4.3 +9.9/B BalA m MA 41.25 +.8 -.3 +6.2/B BalIns MA 41.19 +.9 -.3 +6.4/B BdIns CI 8.32 -.8 -2.1 +1.7/B ContrCoreA m LB 25.84 +1.7 +.6 +9.6/C ContrCoreIns LB 26.02 +1.7 +.6 +9.9/C ContrCoreV f LB 25.59 +1.7 +.6 +9.6/C ContrEurpA m ES 7.25 -1.2 -1.0 +3.4/D ConvrtSecsA m CV 20.56 +3.4 +3.3 +6.6/B ConvrtSecsIns CV 20.60 +3.5 +3.3 +6.9/A CorpIncA m TW 9.97 -1.6 -2.8 +1.8/D CorpIncIns TW 9.97 -1.6 -2.7 +2.0/D CptAllcAgrA m AL 13.58 +1.6 +1.1 +8.4/A CptAllcAgrC m AL 13.25 +1.6 +1.0 +7.6/B CptAllcCnsA m XY 10.18 -.2 -1.2 +2.7/C CptAllcMdAgA m MA 13.06 +1.3 +.5 +7.1/A CptAllcMdAgC m MA 13.07 +1.2 +.4 +6.3/B CptAllcMdAgIns MA 13.04 +1.3 +.6 +7.4/A CptAllcMdCnsA m CA 11.10 +.1 -.7 +4.0/C CptAllcModA m CA 11.64 +.6 -.1 +5.8/A CptAllcModC m CA 11.53 +.5 -.3 +5.0/B DiscpCoreA m LB 12.20 +2.8 +2.2 +10.1/B DivIncA m LV 22.08 +2.3 +.2 +10.6/A DivIncC m LV 21.38 +2.2 ... +9.8/A DivIncIns LV 22.11 +2.3 +.2 +10.9/A DivIncV f LV 22.09 +2.3 +.2 +10.6/A DivOppA m LV 9.64 +2.6 -.5 +7.4/D DivOppC m LV 9.43 +2.5 -.6 +6.6/D EmMktsIns EM 14.12 +1.9 +2.2 +11.3/A FltRtA m BL 9.15 +.3 +1.4 +4.1/B GlEngNatResA m SN 19.02 +.1 -3.8 +1.9/C GlEngNatResI SN 19.25 +.1 -3.8 +2.2/B GlbDivOppA m WS 19.10 +.2 -1.7 +4.4/E GlbDivOppIns WS 19.17 +.2 -1.6 +4.7/E GlbEqValA m WS 14.14 +.4 -.6 +5.9/D GlbOppsA m IH 13.93 +.9 +1.5 +7.0/A GlbStratEqA m WS 15.72 +1.6 +1.2 +8.7/B GlbStratEqC m WS 13.45 +1.5 +1.1 +7.9/C GlbTechGrA m ST 32.95 +7.0 +9.0 +22.3/A GlbTechGrC m ST 29.67 +6.9 +8.9 +21.4/A GlbTechGrIns ST 34.22 +7.0 +9.1 +22.6/A GrtrChinaA m CH 53.00 -.1 +3.7 +14.5/B HYBdA m HY 2.89 -1.0 -1.6 +3.6/D HYBdC m HY 2.87 -1.1 -1.8 +2.8/E HYMuniA m HM 10.50 +.2 -.6 +3.5/C HYMuniIns HM 10.50 +.3 -.6 +3.7/C IncBuilderA m XY 11.86 +.1 -.6 +4.2/A IncOppsA m HY 9.69 -1.1 -1.7 +3.3/D LgCpEnhCoreA b LB 25.20 +2.9 +2.1 +10.4/B LgCpEnhCoreIns LB 25.15 +2.9 +2.2 +10.7/B LgCpGrA m LG 41.68 +4.0 +5.0 +10.9/C LgCpGrC m LG 34.98 +4.0 +4.9 +10.1/D LgCpGrIIIA m LG 18.38 +4.0 +4.8 +9.8/D LgCpGrIIIC m LG 13.18 +3.9 +4.8 +9.0/E LgCpGrIIIIns LG 19.76 +4.0 +4.9 +10.1/D LgCpGrIns LG 43.25 +4.0 +5.1 +11.2/C LgCpGrV f LG 41.31 +4.0 +5.0 +10.9/C LgCpIdxA b LB 50.56 +2.9 +2.0 +10.8/A LgCpIdxIns LB 50.82 +2.9 +2.1 +11.1/A LgCpValA m LV 14.42 +1.1 -.9 +8.7/B LgCpValC m LV 14.37 +1.1 -1.0 +7.9/C LmtDurCrdtA m CS 9.70 -.6 -.9 +1.3/B MNTxExmptA m SM 5.38 ... -1.5 +2.2/B MidCapGrA m MG 26.05 +2.6 +2.3 +8.0/D MidCapGrIns MG 27.80 +2.6 +2.4 +8.3/D MidCapIdxA b MB 16.54 +2.7 -.1 +9.3/A MidCapIdxIns MB 16.47 +2.7 ... +9.5/A MidCapValA m MV 13.40 +1.5 -2.0 +5.9/D MidCapValC m MV 12.42 +1.6 -2.1 +5.1/E MidCapValIns MV 13.44 +1.6 -1.9 +6.2/D Pac/AsIns DP 11.61 +.6 +.4 +11.6/B RlEstateEqA m SR 12.72 -.5 -9.3 +.8/B RlEstateEqIns SR 12.76 -.5 -9.2 +1.1/B S/MCpValA m SV 10.13 +2.5 -.1 +6.4/D STBdA m CS 9.88 -.2 -.3 +.5/D STBdIns CS 9.86 -.2 -.4 +.8/C STBdIns3 CS 9.86 -.2 -.4 +.9/C STMuniBdA m MS 10.31 +.1 +.2 +.5/D STMuniBdIns MS 10.31 +.1 +.3 +.7/C SelGlbEqA m WS 13.24 +1.8 +2.7 +9.8/A SelIntlEqA m FG 14.73 +.1 -.9 +3.7/E SelIntlEqIns FG 15.07 +.2 -.9 +4.0/E SelLgCpEqA m LB 14.82 +2.2 +1.5 +11.5/A SelLgCpEqIns LB 14.71 +2.2 +1.5 +11.8/A SelLgCpGrA m LG 17.34 +5.8 +8.0 +9.6/D SelLgCpGrIns LG 17.88 +5.9 +8.2 +9.9/D SelLgCpValA m LV 25.98 +1.6 -1.0 +10.0/A SelLgCpValC m LV 23.82 +1.5 -1.1 +9.2/B SelSmlrCpValA m SB 18.38 +3.1 +1.8 +6.1/D SlgCmsInfoA m ST 76.81 +9.4 +8.5 +19.8/C SlgCmsInfoC m ST 53.10 +9.3 +8.4 +18.9/C SlgGlbTechA m ST 42.71 +9.5 +8.6 +20.3/B SlgGlbTechC m ST 33.05 +9.4 +8.5 +19.4/C SmCpGrIA m SG 18.93 +5.5 +4.0 +13.4/A SmCpGrIIns SG 20.08 +5.5 +4.0 +13.7/A SmCpIdxA b SB 24.81 +3.5 +.4 +10.9/A SmCpIdxIns SB 24.96 +3.5 +.5 +11.2/A SmCpValIA m SV 40.83 +1.9 -2.3 +11.1/A SmCpValIIA m SV 17.41 +2.2 -1.7 +8.7/B SmCpValIIIns SV 17.67 +2.1 -1.7 +8.9/B SmCpValIIns SV 45.35 +2.0 -2.3 +11.3/A StratIncA m NT 5.97 -.7 -.3 +3.6/A StratIncC m NT 5.97 -.8 -.6 +2.9/B StratIncIns NT 5.87 -.9 -.4 +3.9/A StratMuniIncA m ML 3.99 +.2 -1.2 +3.3/A StrtCAMuIncA m MC 7.56 +.1 -1.2 +2.5/C StrtCAMuIncInst MC 7.56 ... -1.2 +2.7/B StrtNYMuIncA m MY 7.31 ... -1.4 +2.4/B ThermostatA m XY 14.54 +.1 -.6 +2.5/C ThermostatC m XY 14.62 ... -.8 +1.8/D ThermostatIns XY 14.34 +.1 -.6 +2.8/C TtlRetBdA m CI 8.85 -.7 -1.7 +1.8/B TtlRetBdIns CI 8.85 -.7 -1.7 +2.0/A TxExmptA m ML 13.38 ... -1.3 +2.3/C TxExmptC m ML 13.37 -.1 -1.5 +1.7/E TxExmptIns ML 13.38 ... -1.3 +2.5/B USGovtMortgA m CI 5.31 -.7 -1.5 +1.2/C USTrsIdxIns GI 10.77 -.4 -2.2 +.3/CCommerceBd CI 19.55 -.3 -1.8 +1.9 Gr LG 33.36 +3.1 +2.4 +12.9/B KansasTFIntrmBd SI 19.05 +.1 -1.3 +1.5/B MidCpGr MG 39.99 +2.9 +1.2 +10.6/B MssrTFIntrmBd SI 19.15 +.1 -1.4 +1.7/B NtnlTFIntrmBd MI 19.22 +.1 -1.6 +1.9/B ShrtTrmGovt GS 16.88 -.1 -.6 +.4/B Val LV 31.06 +1.7 -1.4 +9.3/BCommunity ReinvestQlfdInvm b GI 10.35 -.2 -1.4 +.8/AConvergenceCorPlusInstl LB 19.22 +1.8 +2.6 +10.1/B OppsInstl SB 11.75 -2.7 -3.0 +6.7/DCopeland Capital ManRkMgdDivGrI d LB 14.10 +3.1 +2.2 +4.4/ECopleyCopley d LV 97.64 -2.9 +10.4 +12.3Credit SuisseCmdtyRetStratA m BB 4.95 +.4 +.8 -4.1/D CmdtyRetStratI BB 5.06 +.4 +.8 -3.9/D FltngRtHiIncA m BL 6.89 ... +.7 +4.3/A FltngRtHiIncC m BL 6.91 ... +.6 +3.5/CCrossmark StewardS/MCpEnhIdxA b SB 15.80 +3.0 -.3 +9.2/BCullenHiDivEqInstl d LV 17.99 +.9 -1.8 +8.4/C HiDivEqRetail m LV 17.98 +.9 -1.9 +8.2/CCutlerEq LV 20.29 +.5 -1.7 +8.8/BDFAAsiaPacSmCoIns PJ 24.00 +.6 +.5 +9.5/C CAInTmMnBdIns MF 10.43 +.1 -.3 +1.3/D CASTMnBdIns SS 10.26 +.1 +.2 +.7/C CSTGEIntlScCrEq FV 10.17 -.5 -1.1 +7.6/A CSTGEUSSclCrEq2 MB 17.78 +2.9 +1.1 +10.5/A CntnntlSmCIns ES 29.05 ... +1.6 +15.0/A EMktCorEqI EM 23.71 +.1 +2.1 +9.3/C EMktSCInstl EM 24.29 +.2 +1.8 +10.4/B EmMktsII EM 29.83 +.1 +2.4 +9.2/C EmMktsInstl EM 31.19 +.1 +2.4 +9.0/C EmMktsSocialCor EM 15.25 +.1 +2.3 +9.6/B EmMktsValInstl EM 32.22 -1.0 +3.2 +10.2/B EnhUSLgCoInstl LB 13.12 +4.0 +1.4 +11.0/A FvYrGlbFIIns IB 10.80 -.1 -.6 +1.3/E GlbAllc2575Ins XY 13.44 +.3 -.3 +3.2/B GlbAllc6040Ins MA 18.09 +.9 ... +6.2/B GlbEqInstl WS 23.39 +1.8 +.6 +9.3/B GlbRlEsttSec GR 10.20 -.6 -6.8 +1.8/C InProtSecIns IP 11.52 -.6 -2.0 +1.1/B IntlCorEqIns FB 14.41 -.3 -.9 +8.2/A IntlLgCpGr FG 13.08 +.6 -.8 +5.9/D IntlRlEsttScIns GR 5.10 ... -1.9 +2.3/B IntlSclCrEqInst FV 13.89 -.1 -.7 +8.4/A IntlSmCoInstl FQ 21.21 ... -.3 +11.6/B IntlSmCpGr FR 16.03 +.3 +.7 +12.9/A IntlSmCpValIns FA 22.61 -.9 -1.6 +10.2/B IntlSstnbtyCor1 FB 10.99 ... -.5 +7.2/A IntlValIII FV 17.17 -1.1 -1.1 +6.4/A IntlValInstl FV 20.26 -1.1 -1.1 +6.3/A IntlVctrEqIns FA 13.46 -.4 -.8 +9.1/C ItmGovtFIIns GI 12.05 -.8 -2.4 +.7/A ItmTExtnddQlIns TW 10.41 -1.5 -3.1 +1.9/D ItmTMnBdIns MI 10.03 +.1 -.6 +1.2/E JapaneseSmCoIns JS 29.35 +.4 +.7 +16.9/A LgCpIntlInstl FB 23.69 -.1 -1.0 +5.7/C OneYearFIInstl UB 10.26 ... +.1 +.7/D RlEsttSecInstl SR 31.90 -.8 -9.6 +1.4/B STGovtInstl GS 10.45 -.3 -.7 +.5/A STMuniBdInstl MS 10.14 +.2 +.3 +.8/B ShTrmExQtyI CS 10.69 -.4 -.7 +1.3/B SlvLyHdgGlEqIns WS 16.65 +1.3 ... +8.8/B SlvlyHdgGlFIIns IB 9.47 -.3 -.3 +1.1/E TAUSCorEq2Instl MB 18.35 +2.8 +1.3 +10.0/A TAWexUSCrEqIns FB 11.86 -.3 -.1 +8.5/A TMdIntlVal FV 16.68 -1.1 -1.1 +6.1/A TMdUSEq LB 29.70 +3.1 +2.3 +11.0/A TMdUSMktwdVl LV 31.00 +1.5 +.3 +9.5/A TMdUSMktwdVlII LV 28.89 +1.5 +.3 +9.7/A TMdUSSmCp SB 43.86 +2.8 -.5 +9.5/B TMdUSTrgtedVal SV 37.29 +2.6 -.6 +8.9/B TwYrGlbFIIns IB 9.88 ... ... +.7/E TwoYrFIInstl CS 9.92 -.2 -.1 +.6/D TwoYrGovtInstl GS 9.77 ... ... +.3/B USCorEq1Instl LB 23.19 +3.0 +1.8 +10.7/B USCorEqIIInstl MB 21.81 +2.8 +1.2 +9.9/A USLgCo LB 21.15 +2.9 +2.1 +11.3/A USLgCpGrInstl LG 19.86 +3.4 +3.6 +11.9/B USLgCpValII LV 18.80 +1.9 +.4 +10.7/A USLgCpValIII LV 27.14 +1.9 +.5 +10.7/A USLgCpValInstl LV 39.30 +1.9 +.5 +10.6/A USMicroCpInstl SB 21.91 +3.1 -.5 +10.0/A USSmCpGrInstl SG 18.55 +2.4 -.6 +8.7/D USSmCpInstl SB 35.74 +2.8 -.6 +9.1/B USSmCpValInstl SV 37.43 +2.7 -1.3 +7.6/C USSocialCorEq2 MB 16.27 +2.7 +1.2 +10.0/A USSstnbtyCor1 LB 21.63 +3.0 +2.5 +10.9/A USTrgtedValIns SV 24.69 +3.0 -.8 +8.3/C USTrgtedValR1 SV 24.68 +3.0 -.8 +8.2/C USVectorEqInstl MV 19.22 +2.7 +.3 +9.0/A WlexUSGovFIIns IB 10.15 +.9 -1.2 +2.3/C WlexUSTrgVlIns FA 15.17 -1.0 -.5 +10.7/B WlexUSVlPrtIns FV 12.96 -1.1 -.2 +7.6/ADFDentPremGrInv MG 30.84 +4.6 +6.2 +13.5/ADavenportCor LG 23.30 +1.7 +.5 +8.3/E EqOpps MG 17.78 ... -1.6 +4.7/E ValInc LV 17.19 +.7 -2.1 +8.3/CDavisApprecIncA m AL 40.23 +1.2 +1.1 +4.2/E ApprecIncY AL 40.43 +1.2 +1.1 +4.4/D FinclA m SF 53.33 +3.1 +2.7 +12.6/B FinclC m SF 44.37 +3.0 +2.5 +11.7/C NYVentureA m LB 34.62 +1.6 +1.1 +11.4/A NYVentureC m LB 31.40 +1.5 +.9 +10.5/B NYVentureY LB 35.39 +1.6 +1.1 +11.7/A OppA m LG 37.19 +1.2 +.5 +13.0/B OppC m LG 30.46 +1.2 +.3 +12.1/B RlEsttA m SR 36.55 +1.1 -7.9 +2.6/ADelaware InvCorpBdA m TW 5.69 -1.7 -3.1 +1.8/D CorpBdInstl TW 5.69 -1.7 -3.0 +2.0/D DiversIncA m CI 8.57 -.9 -1.3 +1.6/B EmMktsA m EM 20.50 +.8 +1.6 +13.6/A ExtnddDrBdA m TW 6.38 -3.1 -5.5 +2.1/C ExtnddDrBdInstl TW 6.37 -3.1 -5.5 +2.3/C HYOppsA m HY 3.77 -.8 -1.3 +2.7/E IntlValEqA m FV 15.32 -1.5 -2.0 +5.6/B IntlValEqInstl FV 15.38 -1.5 -1.9 +5.9/B LtdTrmDvrsIncA m CS 8.36 -.6 -.9 +1.1/B MnstHYMnBdA m SM 10.65 +.2 -1.5 +2.4/A NtnlHYMnBdA m HM 10.92 ... -1.1 +4.1/B SelGrA m LG 39.62 +3.0 +4.9 +6.4/E SelGrInstl LG 43.14 +3.1 +5.0 +6.7/E SmCpValA m SV 64.89 +.9 -1.6 +10.0/A SmCpValC m SV 53.80 +.8 -1.7 +9.2/B SmidCpGrA m SG 23.29 +3.3 +6.3 +12.1/A TFArizonaA m SL 11.25 ... -1.2 +2.3/A TFColoradoA m SL 11.08 ... -1.2 +2.6/A TFIdahoA m SL 11.22 ... -1.3 +2.0/B TFMnnstA m SM 12.18 ... -1.3 +2.0/B TFMnnstIntrmA m SM 10.85 +.1 -1.4 +1.6/C TFPnsylvnA m MP 7.96 +.1 -1.2 +2.5/A TFUSAA m ML 11.43 ... -1.5 +2.4/C TFUSAIntermA m MI 11.76 ... -1.2 +1.7/C USGrA m LG 24.71 +2.0 +4.3 +8.2/E USGrInstl LG 26.94 +2.0 +4.3 +8.4/E ValInstl LV 21.64 +1.4 +.7 +8.8/B WlthBldrA m MA 14.35 -.4 -2.2 +3.8/EDeutscheCATxFrIncA m MC 7.41 ... -1.6 +1.8/E CATxFrIncS MC 7.40 +.1 -1.4 +2.0/D CROCIEqDivA m LV 57.77 +1.8 +.5 +9.0/B CROCIEqDivC m LV 57.55 +1.8 +.3 +8.2/C CROCIIntlA m FB 47.91 -1.1 -1.4 +1.8/E CROCIIntlC m FB 47.60 -1.2 -1.5 +1.0/E CROCIIntlS FB 48.09 -1.1 -1.4 +2.0/E CmnctnsA m SC 26.31 +.3 -2.4 +4.1/D CorEqA m LB 27.80 +2.7 +1.8 +10.8/A CorEqS LB 28.09 +2.7 +1.8 +11.1/A CptlGrA m LG 79.85 +3.6 +3.7 +11.1/C CptlGrS LG 80.63 +3.7 +3.7 +11.4/C EmMktFixIncS EB 9.40 -1.3 -2.0 +3.0/E EmMktsEqS EM 21.24 -.8 +2.9 +10.3/B Eq500IdxInstl LB 225.47 +3.0 +2.1 +11.0/A Eq500IdxS LB 222.45 +2.9 +2.1 +11.0/A GNMAS GI 13.38 -.5 -1.4 +.6/B GlbHiIncInstl HY 6.74 -.6 -.9 +4.9/A GlbIncBldrA m IH 9.39 -3.1 -2.0 +4.7 GlbSmCpA m SW 36.71 +.7 -.8 +5.0/E GlbSmCpS SW 38.83 +.7 -.8 +5.3/E HiIncA m HY 4.68 -.6 -.8 +4.2/B HiIncC m HY 4.68 -.7 -1.2 +3.3/D HlthWllnssS SH 38.42 +1.7 +2.2 +2.5/C IntlGrS FG 34.70 -1.3 -1.3 +5.4/D IntrmTxAmtFrS MI 11.60 +.1 -1.1 +1.5/D LgCpFocGrS LG 46.28 +3.6 +2.9 +11.1/C LtnAmrcEqS LS 27.24 +3.0 +5.5 +10.5/A MATxFrS MT 14.06 ... -1.7 +1.9/B MgdMuniBdA m ML 8.97 ... -1.6 +2.0/D MgdMuniBdS ML 8.98 -.1 -1.7 +2.1/D MltsecIncA m MU 4.57 -1.0 -.9 +2.1 NYTxFrIncA m MN 10.46 -.1 -1.6 +1.9/B NYTxFrIncS MN 10.46 ... -1.5 +2.2/B RlEsttSecA m SR 18.58 -.4 -8.9 +1.1/B SP500IdxS LB 31.19 +2.9 +2.1 +10.9/A SciandTechA m ST 23.42 +7.1 +9.3 +16.4/D ShrtDurS CS 8.61 -.4 -.3 +1.4/B SmCpCorS SB 30.57 +1.6 -1.8 +9.6/B StratHYTxFrA m HM 12.02 -.1 -1.6 +2.7/E StratHYTxFrS HM 12.04 ... -1.5 +3.0/D TotRetBdA m CI 10.56 -1.0 -1.9 +1.7/B TotRetBdS CI 10.56 -1.1 -1.8 +2.0/A WldDivS WS 30.35 -.9 -.9 +2.5/EDiamond HillAllCpSelI LB 16.28 +2.1 +1.1 +7.4/E CorpCrdtA m HY 11.26 -.1 +.3 +6.0/A CorpCrdtI HY 11.22 -.2 +.4 +6.3/A LgCpA m LV 26.28 +1.3 -.6 +9.9/A LgCpC m LV 24.88 +1.3 -.8 +9.1/B LgCpI LV 26.46 +1.3 -.6 +10.2/A LgCpY LV 26.49 +1.4 -.6 +10.3/A LngShrtA m LO 25.87 +1.7 +.4 +4.5/C LngShrtC m LO 23.11 +1.7 +.3 +3.7/D LngShrtI LO 26.51 +1.8 +.5 +4.8/C SmCpA m SV 35.55 +2.4 -.2 +6.2/D SmCpI SV 36.10 +2.5 -.1 +6.5/D SmCpY SV 36.12 +2.5 -.1 +6.6/D SmMidCpI MV 22.55 +2.7 +.4 +8.2/BDodge & CoxBal MA 107.98 +.8 +.9 +8.5/A GlbStk WS 13.95 +1.0 +.6 +8.7/B Inc CI 13.60 -.7 -1.2 +2.4/A IntlStk FB 46.43 +.2 +.2 +4.5/D Stk LV 207.90 +2.3 +2.1 +11.6/ADominionImpactBdInv m CI 10.97 -.7 -2.1 +1.4/B ImpactEqInstl d LB 23.89 +2.5 +1.4 +5.9/E ImpactEqInv m LB 23.88 +2.4 +1.3 +3.9/E ImpactIntlEqInv m FV 8.91 -4.1 -.2 +6.6DoubleLineCorFII CI 10.78 -.2 -1.3 +2.3 CorFIN b CI 10.77 -.3 -1.3 +2.0 EmMktsFII EB 10.48 -.6 -1.4 +5.2 EmMktsFIN b EB 10.48 -.7 -1.5 +4.9 FltngRtI d BL 9.94 ... +.9 +3.2 FltngRtN m BL 9.95 -.1 +.7 +2.9 LowDurBdI CS 9.98 ... -.1 +2.0 LowDurBdN b CS 9.97 ... -.1 +1.7 MltAsstGrA m TV 9.43 -2.3 -1.5 +4.9 MltAsstGrI d TV 9.47 -2.2 -1.5 +5.2 TtlRetBdI CI 10.46 +.2 -1.0 +2.1 TtlRetBdN b CI 10.45 +.1 -1.1 +1.8DreyfusAMTFMnBdA f MI 13.82 +.1 -1.5 +2.3/B AMTFMnBdZ MI 13.82 ... -1.5 +2.5/A ActvMidCpA f MB 62.10 +2.5 -.4 +6.9/C ActvMidCpI MB 62.40 +2.5 -.4 +7.1/C Apprec,IncInv LB 36.49 +2.8 +1.2 +9.6/C BalOppA f MA 22.98 +1.7 +.7 +6.3/B BdMktIdxInv b CI 10.04 -1.0 -2.2 +.8/D BstnCoSmCpValI SB 22.23 +2.7 -.7 +9.3/B BstnCoSmMdCpGrI MG 21.44 +8.0 +8.8 +12.3/A CAAMTFMnBdA f MF 14.75 -.1 -1.4 +2.1/B CAAMTFMnBdZ MF 14.75 -.1 -1.4 +2.3/B ConnecticutA f SI 11.42 ... -1.7 +1.3/C CorEqA m LB 18.06 +2.8 +1.2 +9.3/C DiscpStk b LB 37.49 +3.3 +2.5 +10.8/B DynTtlRetA f AM 15.27 -.7 -3.4 -.4/D DynTtlRetC m AM 14.20 -.8 -3.5 -1.1/D DynTtlRetI AM 15.68 -.7 -3.3 -.1/C EmMktsA m EM 11.27 -1.3 +.4 +7.9/D GrandInc LG 21.83 +3.2 +2.9 +9.8/D HYA m HY 6.19 -.6 -.8 +3.7/C HYI HY 6.19 -.7 -.8 +4.0/C InCorpd LG 11.82 +2.3 +2.3 +9.3/E InsSP500StkIdxI LB 54.61 +2.9 +2.1 +11.1/A IntlBdA f IB 16.43 +.2 +3.9 +3.4/A IntlStkI FG 18.36 -1.6 -2.5 +7.3/B IntlStkIdxInv FB 17.78 -1.3 -1.5 +4.9/D IntrmMnBd MI 13.38 +.1 -1.3 +1.9/B IntrmTrmIncA f CI 13.05 -1.3 -2.0 +.5/E IntrmTrmIncI CI 13.05 -1.2 -1.9 +.9/D MassachusettsZ MT 11.33 ... -1.8 +1.6/B MidCpIdxInvs MB 37.22 +2.7 ... +9.3/A MnBd MI 11.55 ... -1.4 +2.4/A MnBdOppA f MI 12.67 ... -1.5 +2.3/A MnBdOppZ MI 12.67 ... -1.5 +2.3/A NJMnBd,IncA f MJ 12.72 +.1 -1.2 +2.4/B NYAMTFMnBdA f MN 14.62 -.1 -1.6 +2.1/B NYTxExBd MN 14.58 -.1 -1.4 +2.3/B NatrlResA f SN 31.78 +.3 -.8 +2.8/B OppcMidCpValA f MB 33.74 +2.4 +.9 +6.2/D OppcSmCpInv SG 37.06 +4.6 +.9 +11.9/A PennsylvaniaA f MP 15.91 ... -1.6 +2.7/A RsrchGr,IncZ LG 16.25 +4.0 +5.1 +10.7/D SP500Idx LB 55.15 +2.9 +2.0 +10.7/B ShrtIntermMnBdD b MS 12.82 +.2 +.2 +.5/D ShrtTrmIncD CS 10.21 -.5 -.5 +.5/D SmCpStkIdxInvs SB 31.65 +3.5 +.4 +10.8/A StandishGlbFII IB 21.36 -.4 -.1 +1.5/D StratValA f LV 40.41 +2.3 +.8 +9.3/B StratValI LV 40.50 +2.3 +.8 +9.6/A StructMidCpA f MB 30.78 +1.1 -2.0 +7.3/C StructMidCpI MB 31.43 +1.1 -2.0 +7.5/C SustUSEqZ LB 11.50 +3.9 +1.5 +6.6/E T/STtlRetBdI MI 22.60 +.1 -1.3 +1.9/B TechGrA f ST 54.73 +8.1 +11.7 +18.6/C TxMgdGrA m LB 29.65 +2.6 +1.0 +8.7/D USMortgZ b GI 14.52 -.8 -1.5 +.3/C UltraShrtIncZ UB 10.07 +.1 +.2 +.2/E WldwideGrA f WS 53.26 +1.9 -.5 +8.7/BDriehausActvInc XS 9.98 ... +1.2 +1.6/C EmMktsGrInv d EM 40.43 +.3 +2.0 +10.2/B sEvnDrv AM 11.16 +5.8 +3.4 +2.5/ADupreeMtKntckyTFInc SI 7.60 +.1 -1.5 +1.7/B MtKntckyTFSM SS 5.22 ... -.8 +.7/B MtNrthCrlnTFInc SI 11.36 +.1 -1.6 +1.9/A MtTnnssTFInc SI 11.23 +.1 -1.6 +1.6/BEPEmMktsSmCoA m EM 13.80 -.1 -1.2 +4.8/EEaton VanceAMTFreeMuniIncA m ML 8.94 +.3 -1.0 +2.5/C AmtFreeMuniIncI ML 9.77 +.3 -.9 +2.7/B AtlntCptSMIDCA m MG 30.95 +2.1 +1.5 +13.4/A AtlntCptSMIDCI MG 34.12 +2.2 +1.5 +13.7/A BalA m MA 9.14 +1.6 +.3 +5.9/C BalC m MA 9.16 +1.4 +.2 +5.1/D CAMnOpA m MF 10.20 +.2 -1.4 +2.7/A CnctctMnIncA m SL 9.96 +.2 -.9 +1.9/B DivBldrA m LB 14.65 +2.9 +1.0 +9.1/C DivBldrC m LB 14.72 +2.8 +.9 +8.3/D DivBldrI LB 14.64 +2.9 +1.1 +9.4/C FltngRtA m BL 9.34 +.2 +1.1 +4.1/B FltngRtAdv b BL 9.03 +.2 +1.1 +4.1/B FltngRtAdvtgA m BL 10.95 +.2 +1.3 +4.8/A FltngRtAdvtgAdv b BL 10.94 +.2 +1.3 +4.7/A FltngRtAdvtgC m BL 10.93 +.2 +1.2 +4.3/A FltngRtC m BL 9.02 +.1 +1.0 +3.3/D FltngRtHiIncA m BL 9.43 ... +.8 +4.1/A FltngRtHiIncAdv b BL 8.87 +.1 +.8 +4.1/B FltngRtHiIncC m BL 8.85 ... +.7 +3.3/C FltngRtHiIncI BL 8.87 ... +.9 +4.4/A FltngRtInstl BL 9.04 +.2 +1.2 +4.3/A FltngRtMuniIncA m MS 9.84 +.2 +.4 +.5/D GlbIncBldrA m IH 9.09 +.4 -.3 +5.7/A GlbIncBldrC m IH 9.00 +.3 -.4 +4.9/B GlbMcrAbRtA m NT 9.12 -.2 +.4 +2.7/B GlbMcrAbRtI NT 9.10 -.2 +.5 +3.0/B GovtOppsA m GS 6.19 -.1 -.3 +.4/B GrA m LG 28.43 +4.7 +6.7 +11.4/C GreaterChinaGrA m CH 26.11 -.2 +3.0 +12.7/C GreaterIndiaA m EI 34.78 -1.8 -5.6 +5.8/A HYMuniIncA m HM 8.81 ... -1.4 +3.9/C HYMuniIncC m HM 8.16 ... -1.5 +3.2/D HiIncOppsA m HY 4.46 -.3 -.6 +4.6/B HiIncOppsC m HY 4.46 -.3 -.8 +3.8/C IncofBostonA m HY 5.65 -.5 -.8 +4.1/C IncofBostonC m HY 5.66 -.5 -.9 +3.4/D IncofBostonI HY 5.66 -.4 -.6 +4.5/B LgCpValA m LV 19.39 +1.6 -.7 +6.6/E LgCpValC m LV 19.39 +1.5 -.8 +5.8/E LgCpValI LV 19.48 +1.6 -.6 +6.8/D LgCpValR b LV 19.33 +1.5 -.7 +6.3/E MAMnIncA m MT 8.68 +.2 -1.8 +1.7/B MnstMnIncA m SM 9.24 ... -1.8 +1.5/D NYMuniIncA m MY 9.90 -.1 -1.6 +2.4/B NYMuniIncC m MY 9.91 ... -1.6 +1.6/D NrthCrlnMnIncA m SL 8.83 ... -1.2 +1.8/B NtnlLtdMtMnIncA m MI 9.75 +.1 -.6 +1.5/D NtnlLtdMtMnIncC m MI 9.15 +.1 -.6 +.8/E NtnlMnIncA m ML 9.70 +.3 -.9 +3.2/A NtnlMnIncC m ML 9.70 +.2 -1.0 +2.4/C NtnlMnIncI ML 9.70 +.3 -.8 +3.4/A NwJrsyMnIncA m MJ 9.04 +.2 -1.0 +2.4/C OhioMuniIncA m MO 8.77 +.1 -1.9 +2.0/B OregonMuniIncA m SL 8.42 +.4 -.5 +2.2/A PnsylvnMnIncA m MP 8.50 +.1 -.7 +1.9/C ShrtDrGovtIncA m GS 8.25 +.3 +.6 +1.4/A ShrtDrStratIncA m NT 7.48 -.2 +1.0 +2.7/B ShrtDrStratIncC m NT 7.06 -.2 +1.1 +2.0/D SthCrlnMnIncA m SL 9.03 +.1 -.8 +2.0/B TABSShTrmMnBdA m MS 10.27 +.1 -.9 +.6/D TABSShTrmMnBdI MS 10.27 +.1 -.8 +.8/B TxMgdEqAstAlcA m XM 20.53 +2.5 +1.9 +8.6/A TxMgdEqAstAlcC m XM 19.09 +2.5 +1.8 +7.8/C TxMgdGlbDivIncA m WS 12.69 +.9 -.3 +6.3/D TxMgdGlbDivIncC m WS 12.66 +.9 -.5 +5.6/D TxMgdGr10 LB 1181.46 +2.1 +2.1 +10.9/A TxMgdGr11A m LB 52.86 +3.1 +3.0 +10.9/A TxMgdGr11C m LB 47.43 +3.0 +2.9 +10.1/B TxMgdGr12A m LB 23.75 +3.1 +3.0 +10.7/B TxMgdGr12C m LB 23.10 +3.0 +2.8 +9.9/B TxMgdMltCpGrA m LG 29.18 +6.0 +8.6 +11.5/C TxMgdSmCpA m SG 25.64 +2.7 +1.3 +8.8/C TxMgdValA m LV 26.43 +1.8 -.1 +7.6/D TxMgdValC m LV 25.39 +1.8 -.2 +6.7/D TxMgdValI LV 26.31 +1.9 ... +7.8/C WldwideHlthSciA m SH 10.40 +1.7 +1.0 .../E WldwideHlthSciC m SH 10.50 +1.6 +.9 -.7/EEdgar LomaxVal LV 14.69 +1.1 -1.1 +9.6/AEdgewoodGrInstl LG 31.91 +5.1 +7.9 +16.8/AElfunDivers MA 18.60 +.8 ... +5.4/C Inc CI 11.13 -.9 -2.2 +1.4/B IntlEq FB 22.47 ... -.9 +4.0/E Trusts LG 62.71 +3.1 +3.9 +10.7/D TxExInc ML 11.34 +.1 -1.1 +2.3/CEmeraldBnkngFinA m SF 46.75 +4.0 +3.0 +19.6/A GrA m SG 26.55 +4.4 +.4 +9.8/CEuroPacGoldA m SP 8.23 -6.1 -7.3 +8.7/A IntlDivIncA m FV 8.25 -.8 -2.3 -1.5/E IntlValA m FV 7.62 -1.7 -3.1 -2.0/EEvermoreGlbValInstl d SW 15.37 ... +1.1 +12.2/AFAMEqIncInv MB 30.35 +2.1 +.8 +10.4/A ValInv MG 73.14 +.4 -.5 +8.9/CFDPBKInstlInvA m FB 13.82 -2.3 -1.6 +4.4/D BRCorAlpBdInvA m MU 9.94 -.4 -2.3 +.5FMICommonStk MB 26.59 +1.1 ... +7.3/C LgCp LB 21.91 +2.1 +1.9 +9.7/CFPACptl MV 33.86 +.7 -1.4 -.9/E Crescent d MA 35.29 +2.1 +1.7 +6.1/B NewInc NT 9.98 +.2 +.3 +1.7/D Paramount WS 22.81 +2.0 +2.7 +9.6/B USVal LB 10.13 +2.0 +2.2 +2.0/EFairholme FundsFcdInc HY 10.66 -2.6 -3.3 +6.0/A Fund d LV 18.58 -3.8 -7.7 -1.1/E FederatedAdjstblRtScIns GS 9.64 +.1 +.2 +.2/C BdA f TW 9.03 -1.2 -2.2 +2.9/B BdC m TW 9.08 -1.4 -2.4 +2.0/D BdF f TW 9.10 -1.3 -2.3 +2.8/B BdInstl TW 9.03 -1.3 -2.2 +3.1/A CloverSmValA f SV 25.07 +1.2 -3.3 +7.2/D CloverSmValIns SV 25.15 +1.2 -3.3 +7.5/C CptlIncA f CA 8.05 +.9 -.4 +3.1/D CptlIncB m CA 8.07 +.9 -.5 +2.3/E CptlIncC m CA 8.05 +.9 -.5 +2.3/E CptlIncF f CA 8.04 +.8 -.4 +3.1/D CptlIncInstl CA 8.06 +.9 -.4 +3.4/D EqInc,IncA f LV 25.42 +2.2 +.7 +6.3/E EqInc,IncC m LV 25.37 +2.1 +.5 +5.5/E EqInc,IncInstl LV 25.41 +2.2 +.7 +6.6/D FltngRStrIncA m BL 9.96 +.1 +.7 +3.5/C FltngRStrIncIns BL 9.96 +.1 +.8 +3.9/B GlbAllcA f IH 20.25 +.8 +.4 +3.8/D GlbAllcC m IH 19.67 +.8 +.4 +3.0/D GlbAllcInstl IH 20.37 +.8 +.5 +4.1/C GvtIncIns GI 9.87 -.7 -1.9 +.5/B GvtIncSecIncF f GI 8.54 -.7 -1.9 +.3/C GvtUltShrDrIns UB 9.88 +.1 +.2 +.5/E GvtUltShrDrSvc UB 9.88 +.1 +.2 +.4/E HYTrustSvc d HY 6.76 -.4 -1.0 +4.5/B HiIncBdA f HY 7.46 -.4 -.8 +4.4/B HiIncBdC m HY 7.43 -.6 -1.1 +3.5/D InsHYBdIns d HY 9.81 -.5 -.9 +5.1/A IntermCorpBdIns TW 9.00 -.9 -1.4 +1.8/D IntermMuniSvc MI 9.91 ... -1.3 +1.9/B IntlLeadersA f FB 37.19 -1.3 -.5 +4.5/D IntlLeadersC m FB 34.55 -1.4 -.7 +3.7/E IntlLeadersIns FB 37.23 -1.3 -.5 +4.8/D IntlSmMidCoA m FR 40.32 +.7 +.8 +8.1/E IntlStrVlDvA f FV 3.56 -1.8 -5.2 -.4/E IntlStrVlDvC m FV 3.52 -2.2 -5.6 -1.3/E IntlStrVlDvIns FV 3.56 -2.1 -5.1 -.3/E KaufLCA f LG 24.98 +5.0 +6.4 +9.0/E KaufLCC m LG 23.10 +5.0 +6.3 +8.1/E KaufLCIns LG 25.56 +5.1 +6.5 +9.2/E KaufLCR b LG 23.92 +5.1 +6.4 +8.5/E KaufmannA m MG 6.10 +6.1 +9.1 +12.3/A KaufmannB m MG 5.06 +6.1 +8.8 +11.7/A KaufmannC m MG 5.06 +6.1 +9.1 +11.7/A KaufmannR m MG 6.11 +6.1 +9.1 +12.3/A KaufmannSmCpA m SG 34.90 +6.6 +8.5 +15.4/A KaufmannSmCpC m SG 30.20 +6.5 +8.4 +14.8/A MDTAllCpCorIns LV 28.94 +4.1 +4.3 +10.0/A MDTBalA f MA 18.97 +2.2 +1.8 +5.7/C MDTLgCpGrA f LB 19.45 +5.4 +7.0 +9.7/C MDTLgCpValInstl LV 28.45 +2.7 +1.0 +7.9/C MDTLgCpValSvc LV 28.46 +2.7 +1.0 +7.6/D MDTMidCpGrA f MB 42.01 +5.1 +6.4 +10.4/A MDTSmCpCorInstl SB 20.09 +1.9 +.4 +14.5/A MDTSmCpGrA f SG 23.67 +4.3 +4.5 +15.5/A MDTSmCpGrInstl SG 24.61 +4.4 +4.6 +15.8/A MIIntrmMnA f SI 10.95 +.1 -1.2 +1.3/C MaxCpIdxInstl LB 13.10 +2.9 +1.9 +11.1/A MaxCpIdxvc b LB 12.96 +2.9 +2.0 +10.8/A MidCpIdxSvc MB 24.62 +2.7 ... +9.2/A MnHYAdvtgA f HM 8.86 +.1 -.9 +3.6/C MnHYAdvtgC m HM 8.85 ... -1.1 +2.9/D MnHYAdvtgF f HM 8.86 +.1 -.9 +3.6/C MnStkAdvtgA f CA 13.59 +1.3 -.1 +5.1/B MnStkAdvtgAC m CA 13.57 +1.2 -.3 +4.3/B MnStkAdvtgAF f CA 13.59 +1.3 -.1 +5.1/A MnStkAdvtgAIns CA 13.59 +1.3 ... +5.4/A MnUltraShrtA m MS 10.00 +.2 +.3 +.3/E MnUltraShrtIns MS 10.00 +.2 +.3 +.7/C MortgInstl CI 9.33 -.6 -1.8 +1.3/C MuniBdA f ML 10.34 -.1 -1.4 +2.1/D OhioMuniIncA f MO 10.99 ... -1.2 +2.0/B OhioMuniIncF m MO 10.99 -.1 -1.2 +1.9/B PEMnIncA f MP 10.74 ... -1.2 +2.3/B PrudentBearA f BM 15.24 -3.9 -2.4 -10.8/A PrudentBearIns BM 15.59 -3.9 -2.3 -10.7/A ShIntTtRtBdIns CS 10.17 -.4 -.6 +1.3/B ShrtIntrmDrMnA m MS 10.22 +.1 ... +.3/E ShrtIntrmDrMnIn MS 10.22 +.2 +.1 +.8/B ShrtTrmIncInstl CS 8.45 -.1 ... +1.1/B ShrtTrmIncY CS 8.45 -.1 -.1 +1.3/B StratIncA f MU 8.89 -.4 -1.3 +3.2/C StratIncC m MU 8.88 -.6 -1.5 +2.4/D StratIncF f MU 8.83 -.5 -1.4 +3.2/C StratValDivA f LV 5.73 -1.1 -6.0 +6.8/D StratValDivC m LV 5.74 -1.2 -6.1 +6.1/E StratValDivIns LV 5.76 -1.1 -6.0 +7.1/D StrtgcIncIS MU 8.84 -.4 -1.3 +3.5/B TtlRetBdA m CI 10.64 -1.0 -1.9 +1.5/B TtlRetBdC m CI 10.64 -1.0 -2.0 +1.0/D TtlRetBdInstl CI 10.64 -1.0 -1.8 +2.0/A TtlRetBdSvc b CI 10.64 -1.0 -1.9 +1.7/B TtlRetGovtBdIns GI 10.51 -.6 -1.8 +.6/B TtlRetGovtBdSvc b GI 10.51 -.6 -1.9 +.3/C USGvtSc13YrsIns GS 10.19 -.1 -.3 +.1/D USGvtSc13YrsY GS 10.19 -.2 -.3 +.2/C USGvtSc25YrIns GS 10.63 -.4 -1.0 -.1/D UltraShrtBdA m UB 9.10 ... +.1 +.7/D UltraShrtBdIns UB 9.10 +.1 +.2 +1.3/B forUSGovtSecA f GI 7.18 -.7 -1.8 +.5/BFidelity1000ValueIdx LV 12.66 +1.9 -.5 +8.3/C 100Index LB 17.71 +2.8 +2.0 +11.6/A 500IdxIns LB 95.43 +2.9 +2.1 +11.3/A 500IdxInsPrm LB 95.43 +2.9 +2.1 +11.3/A 500IdxInv LB 95.40 +2.9 +2.1 +11.2/A 500IndexPrm LB 95.42 +2.9 +2.1 +11.3/A AllSectorEq LG 13.04 +3.0 +2.8 +10.2/D ArizonaMuniInc SL 11.78 ... -2.0 +2.1/A AsstMgr20% XY 13.32 ... -.6 +3.0/B AsstMgr30% XY 11.02 +.2 -.5 +4.0/A AsstMgr40% CA 11.68 +.5 -.2 +4.8/B AsstMgr50% CA 18.30 +.8 +.2 +5.6/A AsstMgr60% MA 12.62 +1.1 +.5 +6.4/B AsstMgr70% MA 22.60 +1.4 +.9 +7.2/A AsstMgr85% AL 19.81 +2.0 +1.4 +8.4/A BCGrowth LG 14.76 +5.0 +6.6 +13.8/A BCGrowth LG 93.51 +5.0 +6.6 +13.6/A BCGrowthK LG 93.63 +5.0 +6.6 +13.8/A Balanced MA 24.11 +1.8 +1.6 +7.4/A BalancedK MA 24.11 +1.8 +1.6 +7.5/A BlueChipVal LV 19.60 +1.5 ... +6.8/D CALtdTrmTFBd SS 10.50 +.1 -.3 +1.0/B CAMuniInc MC 12.67 ... -1.8 +2.2/D Canada MQ 51.23 -2.0 -6.3 +2.3/D Cap&Inc HY 10.25 +.3 +.1 +5.7/A ChinaRegion CH 37.06 +.4 +3.0 +12.0/C CmdtyStrat BB 5.50 +.4 +1.1 -4.5/D CnncticutMunInc SI 11.16 ... -1.5 +1.7/A CnsrvIncMnBd MS 10.02 +.2 +.3 +.6/C CnsrvIncMnBdIns MS 10.02 +.2 +.3 +.7/C Contrafund LG 129.34 +4.6 +7.3 +14.0/A ContrafundK LG 129.29 +4.6 +7.3 +14.1/A ConvertibleSecs CV 28.44 +3.0 +1.7 +1.3/E CorpBd TW 11.31 -1.5 -2.5 +2.5/B CptlApprec LG 36.89 +4.4 +4.8 +8.9/E CptlApprecK LG 36.96 +4.5 +4.8 +9.1/E DisciplinedEq LB 39.08 +2.8 +.7 +8.1/D DisciplinedEqK LB 39.02 +2.8 +.8 +8.2/D DivGro LB 33.09 +2.3 +.8 +8.2/D DivGroK LB 33.05 +2.3 +.8 +8.3/D DiversIntl FG 39.66 +.1 -.9 +5.3/E DiversIntlK FG 39.59 +.1 -.9 +5.4/D EmMkts EM 22.22 +1.3 +3.8 +11.5/A EmMkts EM 33.21 +1.0 +1.4 +10.3/B EmMktsDbt EB 10.07 -1.0 -1.0 +8.2/A EmMktsDiscovery EM 15.94 +2.6 +3.8 +12.4/A EmMktsIdxPrm EM 11.72 +.5 +2.7 +9.1/C EmMktsK EM 33.23 +1.0 +1.4 +10.5/B EmergEMEA EM 11.02 +5.4 +6.5 +11.5/A EmergingAsia PJ 45.06 ... ... +11.3/A EqDividendInc LV 27.61 +1.7 -.6 +8.2/C EqDividendIncK LV 27.61 +1.7 -.6 +8.3/C EqIncome LV 59.92 +.6 -1.3 +7.7/C EqIncomeK LV 59.89 +.7 -1.3 +7.8/C Europe ES 41.86 -1.2 -1.1 +5.6/B ExMktIdxInPr MB 62.86 +3.3 +1.3 +8.9/B ExMktIdxInv MB 62.87 +3.3 +1.3 +8.8/B ExMktIdxPr MB 62.87 +3.3 +1.3 +8.8/B ExprtMltntnl LB 22.34 +2.0 +.6 +9.2/C ExprtMltntnlK LB 22.29 +2.0 +.6 +9.3/C Fidelity LG 47.34 +3.8 +4.7 +10.2/D FidelityK LG 47.33 +3.9 +4.7 +10.3/D FltngRtHiInc BL 9.51 +.1 +1.0 +3.7/B FltngRtHiInc BL 9.64 ... +.9 +3.7/B FocedHiInc HY 8.54 -.7 -1.2 +3.7/C FocusedStock LG 24.28 +5.4 +7.2 +11.9/C FourinOneIdx AL 44.74 +1.6 +.7 +8.0/A FrdmIdx2055Inv TL 15.26 +1.7 +1.0 +8.4/B Frdm2005 TA 12.53 +.2 -.2 +4.5/B Frdm2010 TA 16.05 +.4 -.1 +5.2/A Frdm2015 TD 13.41 +.6 +.2 +6.0/A Frdm2020 TE 16.64 +.8 +.4 +6.5/A Frdm2025 TG 14.48 +.9 +.6 +6.9/A Frdm2030 TH 18.22 +1.2 +.9 +8.0/A Frdm2035 TI 15.44 +1.6 +1.3 +8.9/A Frdm2040 TJ 10.85 +1.7 +1.4 +9.0/A Frdm2045 TK 12.29 +1.7 +1.4 +9.0/A Frdm2050 TN 12.36 +1.7 +1.4 +9.0/A Frdm2055 TL 13.93 +1.8 +1.4 +9.0/A FrdmInc RI 11.69 -.1 -.6 +3.6/B GNMA GI 11.11 -.7 -1.9 +.7/A GlbCmdtyStk SN 13.05 +.5 -1.0 +3.0/B GlbHiInc HY 9.73 -.6 -.1 +5.8/A GlbStrats MA 9.40 +1.0 +.5 +7.2/A GlbexUSIdxIns FB 13.49 -.1 -.4 +6.2/B GlbexUSIdxInsPr FB 13.49 -.1 -.4 +6.2/B GlbexUSIdxPr FB 13.48 -.1 -.4 +6.2/B GlobalBalanced IH 25.73 +1.8 +2.7 +6.4/A GlobalEqIncome WS 14.33 +.4 -1.1 +7.3/C GlobalexUSIdx FB 13.20 -.1 -.3 +6.2/B GovernmentInc GI 9.97 -.6 -2.0 +.4/B GrDiscv LG 34.58 +4.3 +6.2 +13.4/A GrDiscvK LG 34.60 +4.3 +6.2 +13.5/A GrStrategies MG 42.74 +3.9 +3.9 +8.0/D GrStrategiesK MG 43.05 +3.9 +4.0 +8.2/D GroCo LG 18.12 +5.8 +9.0 +17.1/A GroCo LG 194.15 +5.6 +8.7 +16.7/A GroCoK LG 194.15 +5.7 +8.7 +16.8/A Growth&Inc LB 37.77 +1.6 -.3 +8.9/D Growth&IncK LB 37.74 +1.6 -.3 +9.0/D HighIncome HY 8.85 -.7 -.4 +5.0/A Independence LG 38.95 +3.1 +4.5 +6.8/E IndependenceK LG 38.97 +3.1 +4.5 +6.9/E InfPrtBd IP 11.73 -.7 -1.8 +.7/C InfPrtBdIdxPrm IP 9.66 -.6 -1.8 +1.0/B IntermediateBd CI 10.60 -.8 -1.5 +1.2/C InternationalVa FV 8.98 -.9 -.9 +3.7/D IntlCptlApprec FG 21.07 +.8 ... +8.9/A IntlDiscv FG 45.46 -.2 -.4 +6.7/C IntlEnhIdx FV 10.07 -.1 -.7 +7.1/A IntlGr FG 16.20 +1.1 +.3 +7.2/B IntlGr FG 13.71 +1.0 +.1 +7.0/C IntlIdxInstl FB 42.82 -.2 -.8 +5.6/C IntlIdxInstlPrm FB 42.82 -.2 -.8 +5.6/C IntlIdxInv FB 42.81 -.2 -.9 +5.5/C IntlIdxPremium FB 42.82 -.2 -.8 +5.6/C IntlRlEstt GR 11.50 -.5 -1.3 +5.9/A IntlSmCp FQ 30.08 +.2 +.6 +13.8/A 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous page MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Tuesday, March 6, 2018

PAGE 58

IntlSmCp FR 18.43 +1.8 +2.6 +11.6/B IntlSmCpOpps FR 19.85 +1.6 +2.6 +12.8/B IntlVal FV 10.62 -.8 -.7 +4.0/D IntrmGovtInc GI 10.25 -.4 -1.2 +.3/C IntrmMuniInc MI 10.22 +.1 -1.1 +1.7/C IntrmTrBdIdPrm GI 10.36 -.8 -2.5 +.5/B InvmGradeBd CI 10.96 -1.0 -2.1 +1.8/B InvmGradeBd CI 7.73 -1.0 -2.0 +1.5/B Japan JS 15.80 +2.2 +2.3 +11.2/C JapanSmlrCo JS 19.17 +1.4 +1.1 +17.1/A LTTrsBdIdxPrm GL 12.37 -2.1 -6.4 +.2/B LargeCapStock LB 33.67 +1.9 +.6 +9.3/C LatinAmerica LS 27.50 +5.1 +12.3 +9.5/C LgCpCorEnhIdx LB 15.03 +3.4 +2.5 +10.3/B LgCpGrEnhIdx LG 19.67 +4.1 +3.9 +12.2/B LgCpValEnhIdx LV 13.18 +2.2 -.2 +8.8/B LimitedTermGov GS 9.78 -.3 -.7 +.2/C LowPrStk MV 54.51 +1.1 ... +8.4/B LowPrStkK MV 54.46 +1.1 ... +8.5/B LtdTrmMuniInc MS 10.46 +.1 -.2 +.9/B LvrgdCoStk MG 34.22 +3.3 +2.3 +6.1/E LvrgdCoStkK MG 34.29 +3.3 +2.3 +6.3/E MAMunicipalInc MT 11.97 -.1 -1.9 +2.1/A Magellan LG 108.76 +2.8 +4.0 +11.4/C MagellanK LG 108.61 +2.8 +4.0 +11.5/C MegaCapStock LB 17.43 +1.5 ... +8.9/D MichiganMuniInc SI 11.95 +.2 -1.7 +2.2/A MidCapIdxIns MB 21.11 +2.6 +.6 +8.4/B MidCapIdxPrm MB 21.10 +2.6 +.6 +8.4/B MidCapStock MG 38.48 +1.6 +.7 +8.6/C MidCapStockK MG 38.49 +1.6 +.7 +8.8/C MidCapValue MV 25.75 +1.3 -3.2 +5.8/D MidCpEnhIdx MB 15.68 +2.6 +.2 +8.1/B MinnesotaMnInc SM 11.39 +.1 -1.6 +1.9/C MortgageSecs CI 10.92 -.6 -1.8 +1.1/D MrylndMuniInc SI 11.10 +.1 -2.1 +2.1/A MuniInc ML 12.72 ... -2.0 +2.4/C MuniInc2019 MS 10.57 ... +.3 +1.0/B NJMunicipalInc MJ 11.61 ... -1.7 +2.5/B NYMuniInc MY 12.94 ... -1.7 +2.3/B NasdCmpIdx LG 96.25 +5.4 +6.2 +14.8/A NewMillennium LG 40.34 +1.6 +1.4 +9.9/D NewMktsInc EB 15.83 -1.2 -1.6 +7.4/A Nordic MQ 52.59 -1.6 -1.3 +8.0/B OTCPortfolio LG 118.04 +6.0 +7.5 +16.7/A OTCPortfolioK LG 119.58 +6.1 +7.5 +16.8/A OhioMunilInc MO 11.86 ... -2.1 +2.5/A Overseas FG 50.23 -.2 -.9 +8.4/B OverseasK FG 50.12 -.1 -.9 +8.5/A PacicBasin DP 35.63 +1.5 +.4 +13.2/A PennsylvnMnInc MP 10.92 ... -1.6 +2.2/B Puritan MA 23.77 +1.6 +1.5 +7.6/A PuritanK MA 23.75 +1.6 +1.5 +7.7/A RealEstInv SR 37.91 +.1 -9.2 +1.8/B RealEstateEq SR 11.63 +.2 -9.1 +.2/C RlEstateIdxPrm SR 14.01 +.2 -9.6 +.6/C RlEsttInc SR 10.64 ... -2.5 +4.5/A RlEsttInc SR 11.50 ... -4.0 +4.3/A SCGrth SG 26.58 +6.8 +7.5 +15.5/A SCValue SV 20.04 +1.9 -1.4 +9.3/B STTrsBdIdxPrm GS 10.22 -.3 -.7 +.4/B ShTrmBd CS 8.52 -.2 -.4 +.8/C ShrtDurHiInc HY 9.44 -.4 -.3 +2.9/E SmCapIdxIns SB 20.50 +3.8 +.9 +9.5/B SmCpDiscv SB 12.44 +1.9 -.6 +6.1/D SmCpDiscv SB 29.97 +2.6 +.2 +6.3/D SmCpEnhIdx SB 14.01 +2.5 -.1 +7.3/D SmCpOpps SB 14.32 +4.1 +2.1 +8.0/C SmallCapStock SB 19.43 +1.7 -.9 +7.4/D StkSelorAllCp LG 45.36 +3.4 +3.2 +10.8/D StkSelorLgCpVal LV 20.31 +.9 -2.0 +6.7/D StkSelorSmCp SB 26.97 +4.1 +1.9 +7.9/C StratDivInc AL 14.96 +1.0 -1.8 +6.5/C StratInc MU 10.95 -.4 -.4 +4.3/A StratRlRet XY 8.78 -.2 -1.2 +1.1/E TaxFreeBond ML 11.31 +.1 -1.8 +2.5/C TelecomandUtls SU 25.45 +1.3 -2.6 +6.2/A TotalBond CI 10.40 -.9 -1.8 +2.1/A TotalEmMkts EM 13.84 +.6 +2.1 +10.8/A Trend LG 103.19 +4.2 +6.1 +12.9/B TtlIntlEq FG 9.32 +.3 +.1 +7.2/B TtlMktIdxF LB 77.88 +3.0 +2.0 +10.8/A TtlMktIdxInsPrm LB 77.86 +3.0 +2.0 +10.8/A TtlMktIdxInstl LB 77.87 +3.0 +2.0 +10.8/A TtlMktIdxInv LB 77.87 +3.0 +2.0 +10.7/B TtlMktIdxPrm LB 77.88 +3.0 +2.0 +10.8/A USBdIdxF CI 11.28 -.9 -2.2 +1.2/C USBdIdxIns CI 11.28 -.9 -2.2 +1.2/C USBdIdxInsPrm CI 11.28 -.9 -2.2 +1.2/C USBdIdxInv CI 11.28 -.9 -2.2 +1.0/D USBdIdxPrm CI 11.28 -.9 -2.2 +1.1/C ValDiscv LV 28.79 +1.7 -.5 +6.9/D ValDiscvK LV 28.81 +1.7 -.4 +7.1/D Value MV 118.71 +1.4 -2.0 +6.2/D ValueK MV 118.81 +1.4 -2.0 +6.3/D ValueStrategies LV 41.28 +1.1 -1.9 +6.5/E Worldwide WS 27.49 +3.1 +4.1 +9.4/BFidelity AdvisorAssetMgr60%A m MA 12.58 +1.0 +.4 +6.1/B AssetMgr70%A m MA 22.58 +1.4 +.8 +6.9/A AssetMgr70%C m MA 22.48 +1.4 +.7 +6.1/B AssetMgr70%I MA 22.61 +1.4 +.9 +7.2/A AssetMgr70%M m MA 22.58 +1.4 +.8 +6.6/B BalancedA m MA 21.16 +1.8 +1.5 +7.1/A BalancedC m MA 21.01 +1.7 +1.4 +6.3/B BalancedI MA 21.58 +1.8 +1.6 +7.4/A BalancedM m MA 21.40 +1.8 +1.5 +6.8/A BiotechnologyA m SH 27.66 +6.5 +10.2 +.5/D BiotechnologyI SH 29.24 +6.6 +10.2 +.8/D BiotechnologyM m SH 26.23 +6.5 +10.1 +.2/E CAMuniIncI MC 12.70 ... -1.8 +2.1/D CapitalDevA m LB 16.10 +2.0 +.7 +9.0/C CapitalDevO LB 16.64 +2.0 +.7 +9.3/C ConsumerDscrtA m CD 26.60 +1.8 +5.2 +9.9/B ConsumerStplsA m CC 88.13 ... -3.9 +2.5/D ConsumerStplsC m CC 85.88 ... -4.0 +1.7/E ConsumerStplsI CC 88.75 +.1 -3.9 +2.7/D ConsumerStplsM m CC 87.35 ... -4.0 +2.2/E CorporateBondI TW 11.31 -1.5 -2.5 +2.5/B DiverIntlA m FG 23.40 ... -1.1 +5.6/D DiverIntlC m FG 22.44 ... -1.2 +4.8/E DiverIntlI FG 23.77 +.1 -1.0 +5.9/D DiverIntlM m FG 23.26 ... -1.1 +5.3/E DiversiedStkA m LB 26.04 +3.5 +5.2 +10.6/B DiversiedStkO LB 26.74 +3.5 +5.3 +11.0/A DividendGrowthA m LB 17.59 +2.3 +.7 +7.8/E DividendGrowthC m LB 16.66 +2.2 +.6 +7.0/E DividendGrowthI LB 18.54 +2.3 +.8 +8.0/D DividendGrowthM m LB 17.51 +2.3 +.7 +7.5/E EmMktsIncA m EB 13.93 -1.2 -1.6 +7.0/A EmMktsIncC m EB 14.04 -1.2 -1.7 +6.2/B EmMktsIncI EB 13.66 -1.2 -1.5 +7.3/A EmMktsIncM m EB 13.87 -1.2 -1.6 +7.0/A EmergingAsiaA m PJ 41.11 ... ... +11.2/B EmergingAsiaC m PJ 37.37 -.1 -.1 +10.4/B EmergingAsiaI PJ 42.35 ... +.1 +11.5/A EmergingMktsA m EM 30.57 +1.0 +1.3 +9.8/B EmergingMktsC m EM 29.09 +.9 +1.1 +8.9/C EmergingMktsI EM 30.71 +1.0 +1.4 +10.1/B EmergingMktsM m EM 30.34 +1.0 +1.3 +9.5/B EnergyA m EE 32.38 -1.2 -6.0 -1.6/A EnergyC m EE 29.77 -1.2 -6.1 -2.3/A EnergyI EE 34.11 -1.2 -5.9 -1.3/A EnergyM m EE 33.14 -1.2 -6.0 -1.9/A EquityGrowthA m LG 115.96 +4.3 +6.2 +13.2/B EquityGrowthC m LG 99.23 +4.2 +6.0 +12.3/B EquityGrowthI LG 126.90 +4.3 +6.2 +13.5/A EquityGrowthM m LG 113.97 +4.3 +6.1 +12.9/B EquityIncomeA m LV 32.18 +1.6 -.6 +7.4/D EquityIncomeC m LV 32.38 +1.6 -.7 +6.5/E EquityIncomeI LV 33.64 +1.6 -.6 +7.6/C EquityIncomeM m LV 32.89 +1.6 -.6 +7.1/D EquityValueA m LV 18.87 +1.7 -.6 +6.5/E FinancialSvcsA m SF 22.42 +2.3 +2.5 +11.8/C FinancialSvcsC m SF 21.01 +2.2 +2.3 +10.9/C FinancialSvcsM m SF 22.20 +2.3 +2.5 +11.5/C FltngRtHiIncA m BL 9.65 ... +.8 +3.4/C FltngRtHiIncC m BL 9.65 -.1 +.7 +2.7/E FltngRtHiIncI BL 9.63 ... +.9 +3.7/B FltngRtHiIncM m BL 9.64 ... +.8 +3.4/C Freedom2005A m TA 11.96 +.2 -.3 +4.1/C Freedom2005I TA 12.04 +.2 -.2 +4.4/B Freedom2010A m TA 12.48 +.4 -.1 +4.8/A Freedom2010M m TA 12.44 +.4 -.1 +4.6/B Freedom2015A m TD 12.68 +.6 +.2 +5.6/A Freedom2015I TD 12.78 +.7 +.2 +5.8/A Freedom2015M m TD 12.65 +.6 +.1 +5.3/A Freedom2020A m TE 13.84 +.9 +.4 +6.0/A Freedom2020C m TE 13.73 +.8 +.2 +5.3/B Freedom2020I TE 13.94 +.8 +.4 +6.3/A Freedom2020M m TE 13.83 +.8 +.3 +5.8/A Freedom2025A m TG 13.88 +.9 +.4 +6.4/A Freedom2025C m TG 13.69 +.9 +.4 +5.6/C Freedom2025I TG 14.00 +.9 +.5 +6.7/A Freedom2025M m TG 13.91 +.9 +.4 +6.2/B Freedom2030A m TH 15.16 +1.3 +.9 +7.5/A Freedom2030C m TH 14.92 +1.3 +.7 +6.7/B Freedom2030I TH 15.25 +1.4 +.9 +7.7/A Freedom2030M m TH 15.09 +1.3 +.8 +7.2/A Freedom2035A m TI 14.91 +1.8 +1.3 +8.3/A Freedom2035C m TI 14.54 +1.6 +1.1 +7.5/C Freedom2035I TI 15.01 +1.8 +1.4 +8.6/A Freedom2035M m TI 14.78 +1.7 +1.2 +8.0/A Freedom2040A m TJ 15.97 +1.8 +1.3 +8.4/A Freedom2040C m TJ 15.61 +1.8 +1.2 +7.6/C Freedom2040I TJ 16.06 +1.8 +1.4 +8.6/A Freedom2040M m TJ 15.90 +1.8 +1.3 +8.1/B Freedom2045A m TK 12.43 +1.8 +1.3 +8.4/B Freedom2045I TK 12.50 +1.8 +1.4 +8.6/A Freedom2045M m TK 12.34 +1.8 +1.3 +8.1/C Freedom2050A m TN 12.39 +1.8 +1.3 +8.4/B Freedom2050I TN 12.46 +1.8 +1.3 +8.6/A Freedom2050M m TN 12.33 +1.8 +1.3 +8.1/B Freedom2055A m TL 13.61 +1.8 +1.3 +8.4/B Freedom2055I TL 13.66 +1.8 +1.3 +8.6/A FreedomIncomeA m RI 11.02 ... -.6 +3.2/C FreedomIncomeI RI 11.05 -.1 -.6 +3.5/B GlobalCmdtyStkI SN 13.05 +.5 -1.0 +3.1/B GovernmentIncA m GI 9.98 -.8 -2.1 +.1/D GovernmentIncC m GI 9.98 -.7 -2.2 -.7/E GovernmentIncI GI 9.98 -.6 -2.0 +.3/C GovernmentIncM m GI 9.98 -.7 -2.1 +.1/D Growth&IncomeA m LB 28.28 +1.6 -.4 +8.5/D Growth&IncomeC m LB 26.55 +1.5 -.4 +7.7/E Growth&IncomeM m LB 28.30 +1.5 -.4 +8.3/D GrowthOppsA m LG 69.16 +5.8 +6.8 +12.7/B GrowthOppsC m LG 60.64 +5.7 +6.7 +11.9/C GrowthOppsI LG 74.00 +5.8 +6.9 +13.0/B GrowthOppsM m LG 68.75 +5.8 +6.8 +12.4/B HealthCareA m SH 45.96 +5.1 +7.8 +4.8/B HealthCareC m SH 36.97 +5.0 +7.6 +4.0/C HealthCareI SH 49.85 +5.1 +7.8 +5.0/B HealthCareM m SH 43.03 +5.0 +7.7 +4.5/B HighIncAdvtgA m HY 11.26 -.2 -.3 +5.7/A HighIncAdvtgC m HY 11.24 -.3 -.5 +4.9/A HighIncAdvtgI HY 10.55 -.3 -.3 +5.9/A HighIncAdvtgM m HY 11.32 -.3 -.3 +5.7/A HighIncomeA m HY 7.76 -.7 -.9 +4.1/C HighIncomeC m HY 7.74 -.7 -.9 +3.3/D HighIncomeI HY 7.78 -.6 -.7 +4.3/B HighIncomeM m HY 7.75 -.7 -.8 +4.1/C IndustrialsA m ID 41.86 +1.8 -.1 +9.5/C IndustrialsC m ID 37.52 +1.7 -.2 +8.7/D IndustrialsI ID 43.99 +1.8 -.1 +9.8/B IndustrialsM m ID 40.94 +1.7 -.2 +9.2/C In-ProtBondA m IP 11.57 -.7 -1.9 +.3/D In-ProtBondI IP 11.69 -.7 -1.9 +.6/D IntermMuniIncA m MI 10.23 +.1 -1.2 +1.4/D IntermMuniIncI MI 10.24 +.1 -1.1 +1.6/C IntlCapitalAppA m FG 19.76 +.8 ... +8.5/A IntlCapitalAppC m FG 17.46 +.8 -.1 +7.7/B IntlCapitalAppM m FG 19.28 +.8 ... +8.2/B IntlDiscvA m FG 45.18 -.2 -.5 +6.4/C IntlDiscvI FG 45.35 -.2 -.4 +6.7/C IntlGrA m FG 13.63 +1.0 +.1 +6.7/C IntlGrC m FG 13.40 +1.0 ... +5.8/D IntlGrI FG 13.68 +1.0 +.1 +7.0/C IntlSmCapOppsI FR 19.83 +1.6 +2.7 +12.8/B IntlSmallCapA m FQ 29.56 +.2 +.5 +13.5/A IntlSmallCapI FQ 30.27 +.2 +.6 +13.8/A InvestmentGrBdA m CI 7.72 -1.0 -2.1 +1.2/C InvestmentGrBdI CI 7.73 -1.1 -2.2 +1.4/C LargeCapA m LB 33.45 +1.9 +.6 +9.1/C LargeCapC m LB 30.33 +1.9 +.5 +8.3/D LargeCapI LB 34.98 +1.9 +.6 +9.4/C LargeCapM m LB 33.39 +1.9 +.5 +8.8/D LeveragedCoStkA m MG 43.45 +1.6 +.2 +5.0/E LeveragedCoStkC m MG 38.86 +1.6 +.1 +4.2/E LeveragedCoStkI MG 44.41 +1.6 +.2 +5.3/E LeveragedCoStkM m MG 42.06 +1.6 +.1 +4.8/E LimitedTermBdA m CS 11.29 -.6 -.9 +.9/C LimitedTermBdC m CS 11.27 -.6 -1.0 +.1/E LimitedTermBdI CS 11.32 -.5 -.9 +1.1/B LimitedTermBdM m CS 11.30 -.6 -.8 +.9/C LtdTermMuniIncA m MS 10.48 +.1 -.3 +.5/D LtdTermMuniIncI MS 10.46 ... -.2 +.8/B MaterialsA m SN 89.29 +2.7 -1.4 +6.6/A MaterialsC m SN 86.28 +2.7 -1.6 +5.8/A MaterialsI SN 89.52 +2.7 -1.4 +6.8/A MegaCapStockA m LB 17.26 +1.5 -.1 +8.6/D MegaCapStockI LB 17.44 +1.5 ... +8.9/D MidCapIIA m MG 21.10 +3.4 +2.7 +9.0/C MidCapIIC m MG 18.78 +3.3 +2.6 +8.2/D MidCapIII MG 21.76 +3.5 +2.7 +9.3/C MidCapIIM m MG 20.57 +3.4 +2.6 +8.7/C MidCapValueA m MV 25.39 +1.3 -3.3 +5.5/E MortgageSecI CI 10.88 -.6 -1.8 +1.0/D MunicipalIncA m ML 12.78 +.1 -1.9 +1.9 MunicipalIncC m ML 12.81 -.1 -2.0 +1.1 MunicipalIncI ML 12.71 +.1 -1.8 +2.1 MunicipalIncM m ML 12.82 +.1 -1.9 +1.9 NewInsA m LG 32.39 +3.5 +5.5 +12.3/B NewInsC m LG 28.40 +3.4 +5.4 +11.5/C NewInsI LG 33.10 +3.5 +5.6 +12.6/B NewInsM m LG 31.33 +3.5 +5.5 +12.0/B NewInsZ LG 33.13 +3.5 +5.5 +12.7/B OverseasA m FG 24.59 -.2 -1.0 +6.0/D OverseasI FG 25.10 -.2 -1.0 +6.4/C OverseasM m FG 25.27 -.2 -1.1 +5.8/D RealEstateA m SR 19.75 +.1 -9.4 -.4/D RealEstateI SR 19.93 +.1 -9.3 -.1/D RealEstateM m SR 19.74 +.1 -9.4 -.6/D RlEstIncA m SR 11.45 ... -4.0 +4.0/A RlEstIncC m SR 11.33 -.1 -4.2 +3.3/A RlEstIncI SR 11.46 ... -4.1 +4.3/A RlEstIncM m SR 11.45 -.1 -4.1 +4.0/A SCGrthA m SG 25.54 +6.7 +7.4 +15.1/A SCGrthC m SG 22.93 +6.7 +7.3 +14.3/A SCGrthI SG 26.65 +6.8 +7.5 +15.5/A SCGrthM m SG 24.77 +6.7 +7.4 +14.8/A SCValueA m SV 19.69 +1.9 -1.4 +9.0/B SCValueI SV 20.05 +1.9 -1.3 +9.3/B SCValueM m SV 19.24 +1.9 -1.4 +8.7/B SeriesGrOpps LG 13.62 +5.7 +6.9 +13.6/A SeriesSmallCap SB 12.13 +3.5 +1.8 +6.4/D SmallCapA m SB 26.26 +3.4 +1.7 +5.9/E SmallCapC m SB 19.78 +3.4 +1.6 +5.1/E SmallCapI SB 28.82 +3.5 +1.8 +6.2/D SmallCapM m SB 24.29 +3.4 +1.7 +5.7/E StgIncA m MU 12.20 -.4 -.4 +4.0/B StgIncC m MU 12.17 -.4 -.5 +3.3/C StgIncI MU 12.37 -.3 -.4 +4.3/A StgIncM m MU 12.20 -.3 -.3 +4.0/B StockSelAllCpA m LG 45.40 +3.3 +3.2 +10.4/D StockSelAllCpI LG 45.39 +3.4 +3.2 +10.7/D StockSelAllCpK LG 45.37 +3.4 +3.3 +10.9/C StockSelAllCpM m LG 45.39 +3.3 +3.1 +10.2/D StockSlrMidCp MG 40.69 +2.9 +1.8 +7.8/D StockSlrMidCpA m MG 39.03 +2.9 +1.8 +7.6/D StockSlrMidCpC m MG 35.64 +2.8 +1.7 +6.8/E StockSlrMidCpI MG 40.77 +2.9 +1.8 +7.8/D StockSlrMidCpM m MG 39.25 +2.9 +1.8 +7.3/D StratDiv&IncA m AL 14.87 +1.0 -1.9 +6.2/C StratDiv&IncC m AL 14.79 +1.0 -2.1 +5.4/D StratDiv&IncI AL 14.92 +1.0 -1.9 +6.5/C StratDiv&IncM m AL 14.86 +1.0 -1.9 +6.0/D StrategicRlRetI XY 8.76 -.2 -1.2 +1.1/E TechnologyA m ST 58.40 +7.2 +9.1 +22.6/A TechnologyC m ST 49.66 +7.1 +8.9 +21.7/A TechnologyM m ST 55.42 +7.1 +9.0 +22.3/A TotalBondA m CI 10.40 -1.0 -2.0 +1.8/B TotalBondC m CI 10.41 -.9 -2.0 +1.1/D TotalBondI CI 10.38 -1.0 -1.9 +2.1/A TotalBondM m CI 10.39 -.9 -1.9 +1.8/B UtilitiesA m SU 28.55 +2.3 -1.7 +6.6/A ValueStratsA m LV 35.48 +1.1 -1.9 +6.2/E ValueStratsI LV 38.77 +1.1 -1.9 +6.5/E ValueStratsK LV 41.24 +1.2 -1.9 +6.7/D ValueStratsM m LV 37.32 +1.1 -2.0 +6.0/EFidelity SelectAdvisorGoldA m SP 18.43 -5.2 -9.0 +3.3/C AdvisorGoldC m SP 17.26 -5.3 -9.1 +2.6/C AdvisorGoldI SP 18.91 -5.2 -8.9 +3.7/B AirTransp ID 81.95 +1.6 -2.8 +10.5/B Automotive CD 36.77 -1.2 -.9 +3.1/E Banking SF 37.43 +4.2 +5.8 +15.7/B Biotechnology SH 242.66 +6.8 +10.6 +1.5/D Brkrg&InvmtMgmt SF 84.73 +4.1 +3.6 +9.3/D Chemicals SN 175.86 +2.8 -1.4 +11.7/A CommsEquip ST 39.56 +9.5 +9.9 +8.8/E Computers ST 92.86 +6.2 +4.5 +11.6/E Const&Hsg MG 59.85 -2.7 -7.7 +7.1/D ConsumerDiscret CD 43.64 +1.8 +5.3 +10.5/A ConsumerFinance SF 16.48 +2.9 +1.7 +10.5/D ConsumerStaples CC 88.92 +.1 -3.9 +2.8/C Defense&Aero ID 182.57 +6.1 +9.4 +17.8/A Energy EE 42.07 -1.1 -5.9 -1.2/A EnergyService EE 43.21 -4.5 -4.7 -4.6/B Envir&AltEngy ID 26.20 +.9 -.8 +11.7/A FinancialSvcs SF 117.19 +2.3 +2.6 +12.1/C Gold SP 18.91 -5.2 -9.0 +3.6/B HealthCare SH 240.92 +5.0 +7.7 +4.8/B HealthCareSvcs SH 93.08 +2.5 +3.5 +9.6/A ITServices ST 59.06 +6.1 +8.4 +17.6/D Industrials ID 36.77 +1.8 -.1 +9.8/B Insurance SF 78.70 -.2 -1.0 +12.1/C Leisure CD 163.12 -.7 -1.7 +9.6/B Materials SN 89.70 +2.7 -1.4 +6.8/A MedTech&Devcs SH 46.09 +2.1 +5.0 +12.5/A Multimedia CD 80.42 -.8 +1.2 +5.5/D NaturalGas EE 22.08 -2.2 -7.8 -9.5/D NaturalRes EE 27.97 -2.1 -7.1 -2.6/B Pharmaceuticals SH 19.18 +3.6 +3.3 -1.6/E Retailing CD 143.89 +3.5 +8.0 +16.7/A Semicon ST 118.87 +8.6 +6.4 +22.3/A Swre&ITSvcs ST 180.24 +6.5 +8.8 +21.1/B Technology ST 194.74 +7.1 +9.0 +22.9/A Telecom SC 56.99 -.3 -3.3 +5.6/A Transportation ID 99.40 +.6 -4.7 +7.2/D Utilities SU 78.43 +2.4 -1.7 +7.0/A Wireless SC 10.37 +4.5 +2.5 +9.4/AFiera CapitalSTRONGNtnCcyIns CR 16.96 -1.2 +.2 -.1/E SmMidCapGrInstl MG 21.42 NA NA NAFirst EagleGlbA m IH 58.79 -.1 -.5 +6.3/A GoldA m SP 15.72 -4.4 -7.1 +1.7/D OverseasA m FB 24.35 -1.1 -1.4 +4.7/D USValA m LB 20.28 +1.1 +.9 +7.2/E USValI LB 20.59 +1.1 +1.0 +7.4/E ofAmericaI MB 36.39 +2.5 ... +4.1/E ofAmericaY b MB 36.29 +2.5 -.1 +3.8/EFirst InvestorsEqIncA m LV 10.75 +1.4 -1.0 +7.4/D ForIncA m HY 2.46 -.8 -.7 +3.6/D GlbA m WS 8.64 +3.0 +3.3 +8.0/C GovtA m GI 10.14 -.5 -1.9 -.5/E GrandIncA m LB 23.64 +1.8 -.8 +6.1/E IntlA m FG 16.10 +.2 -1.8 +6.5/C InvmGradeA m TW 9.35 -1.1 -2.4 +1.5/E OppA m MB 40.95 +2.1 -1.7 +5.9/D SelGrA m LG 12.31 +2.2 +3.2 +11.5/C SpecSitsA m SV 31.14 +1.6 -2.5 +7.8/C TEIncA m MI 9.23 ... -1.3 +1.2/D TENYA m MY 13.91 -.1 -1.3 +1.5/D TEOppsA m ML 16.17 ... -1.8 +1.6/E TtlRetA m MA 19.99 +.8 -1.3 +3.9/EFirst WesternFI CI 9.63 -.4 -1.2 +2.3/A ShrtDrBd CS 9.83 -.1 -.2 +1.7/AFirsthandTechOpps ST 11.30 +9.2 +13.2 +20.8/BFort PittCptlTtlRet d LB 26.58 +3.4 +1.9 +11.9/AFranklin TempletonAdjUSGvtScA m GS 8.19 -.1 ... -.2/D AdjUSGvtScAdv GS 8.20 -.1 +.1 +.1/C AdjUSGvtScC m GS 8.19 ... +.1 -.5/E AlbmTxFrIncA m SL 10.58 ... -1.4 +1.6/C AlbmTxFrIncA m SL 10.89 +.1 -1.1 +1.6/C AlbmTxFrIncAdv SL 10.61 ... -1.3 +1.8/B AlbmTxFrIncC m SL 10.76 ... -1.4 +1.1/D BalA m MA 12.15 +1.1 -1.1 +4.9/D BalAdv MA 12.17 +1.0 -1.1 +5.2/D BalC m MA 12.04 +1.0 -1.2 +4.2/E BalSheetInvmA m MV 38.74 +.6 -1.3 +7.3/C BalSheetInvmAdv MV 40.04 +.6 -1.2 +7.6/C BalSheetInvmC m MV 37.09 +.5 -1.4 +6.5/D BiotechDiscvA m SH 159.79 +6.5 +6.3 -1.7/E BiotechDiscvAdv SH 163.46 +6.6 +6.3 -1.4/E CAHYMuniA m MC 10.62 -.1 -1.8 +3.3/A CAHYMuniAdv MC 10.65 ... -1.7 +3.4/A CAHYMuniC m MC 10.70 ... -1.9 +2.7/B CAIntTrTFIncA m MF 11.81 +.1 -1.0 +1.6/C CAIntTrTFIncAdv MF 11.84 +.1 -.9 +1.7/C CAIntTrTFIncC m MF 11.85 ... -1.1 +1.0/E CATxFrIncA m MC 7.28 ... -1.9 +2.5/C CATxFrIncAdv MC 7.26 ... -1.9 +2.5/C CATxFrIncC m MC 7.26 ... -2.1 +1.8/E ChinaWldA m CH 22.55 -1.1 +4.2 +8.4/E ChinaWldAdv CH 22.70 -1.1 +4.3 +8.7/E ClrdTxFrIncA m SL 11.33 +.1 -1.1 +1.4/C ClrdTxFrIncAdv SL 11.33 +.1 -1.1 +1.5/C ClrdTxFrIncC m SL 11.47 ... -1.2 +.9/E CnctTxFrIncA m SL 10.09 +.1 -.9 +1.1/D CnsrvAllcA m CA 14.94 +.5 +.5 +3.6/D CnsrvAllcC m CA 14.63 +.5 +.4 +2.8/E CnsrvAllcR b CA 14.87 +.5 +.5 +3.3/D CnvrtSecA m CV 20.65 +4.0 +6.0 +9.4/A CnvrtSecAdv CV 20.66 +4.0 +6.1 +9.7/A CnvrtSecC m CV 20.33 +3.9 +5.8 +8.6/A CorfolioAllcA m XM 20.20 +2.2 +2.6 +7.9/B CorfolioAllcC m XM 19.92 +2.2 +2.5 +7.2/C DevMktsA m EM 22.24 +.7 +1.2 +9.5/B DevMktsAdv EM 22.13 +.8 +1.2 +9.8/B DevMktsC m EM 21.57 +.7 +1.1 +8.7/C DynaTechA m LG 71.62 +5.7 +9.5 +16.2/A DynaTechAdv LG 73.63 +5.7 +9.6 +16.5/A DynaTechC m LG 60.32 +5.7 +9.4 +15.4/A DynaTechR b LG 69.70 +5.7 +9.5 +15.9/A DynaTechR6 LG 74.25 +5.8 +9.6 +16.7/A EMSmCpA m EM 15.12 +.1 +.1 +8.0/D EMSmCpAdv EM 15.29 +.1 +.2 +8.2/C EMSmCpC m EM 14.43 +.1 ... +7.2/D EmergMktDbtOpps EB 11.89 +.3 +1.8 +8.1/A EqIncA m LV 25.06 +1.4 -.3 +8.0/C EqIncC m LV 24.85 +1.4 -.4 +7.2/D FdrIntTrTFIncA m MI 11.95 ... -1.0 +1.3/D FdrIntTrTFIncAd MI 11.98 +.1 -1.0 +1.4/D FdrIntTrTFIncC m MI 11.99 +.1 -1.1 +.7/E FdrLtdTrTFIncA m MS 10.29 +.1 +.1 +.3/E FdrTFIncA m ML 11.73 +.1 -1.2 +1.6/E FdrTFIncAdv ML 11.74 +.1 -1.2 +1.7/D FdrTFIncC m ML 11.73 ... -1.2 +1.1/E FloridaTFIncA m SL 10.47 +.2 -.6 +1.2/D FloridaTFIncC m SL 10.69 ... -.8 +.7/E FltngRtDlyAcsA m BL 8.78 -.5 +.9 +3.5/C FltngRtDlyAcsAd BL 8.78 -.4 +.9 +3.7/B FltngRtDlyAcsC m BL 8.78 -.5 +.8 +3.0/D FndngsAlA m AL 14.42 +.1 -.8 +4.6/D FndngsAlAd AL 14.51 +.1 -.8 +4.9/D FndngsAlC m AL 14.19 +.1 -1.0 +3.9/E FocedCorEqA m LB 16.68 +2.5 +3.2 +3.9/E FrgnA m FV 7.86 -1.1 -2.6 +4.4/C FrgnAdv FV 7.74 -1.0 -2.6 +4.6/C FrgnC m FV 7.68 -1.2 -2.8 +3.5/D FrgnR b FV 7.71 -1.0 -2.7 +4.1/D FrgnR6 FV 7.73 -1.0 -2.6 +4.9/C FrgnSmlrCoA m FA 20.48 -.2 +.4 +9.0/C GlbBalA1 m IH 3.16 -.3 -.6 +3.6/D GlbBalAdv IH 3.17 -.3 -.6 +3.7/D GlbBalC m IH 3.14 -.3 -.6 +2.9/D GlbBalC1 m IH 3.16 -.3 -.6 +3.2/D GlbBdA m IB 11.86 -.6 +.2 +1.3/E GlbBdAdv IB 11.82 -.5 +.2 +1.6/D GlbBdC m IB 11.89 -.6 +.1 +.9/E GlbBdR b IB 11.86 -.6 +.1 +1.0/E GlbBdR6 IB 11.82 -.5 +.2 +1.7/D GlbOppsTrustA m WS 22.71 -.7 -.1 +6.7/D GlbRlEsttA m GR 8.75 -.5 -6.0 +.4/D GlbRlEsttAdv GR 8.78 -.5 -6.0 +.6/D GlbSmlrCoA m SW 10.54 +1.2 -.2 +8.3/D GlbSmlrCoAdv SW 10.59 +1.1 -.2 +8.6/D GlbTtlRetA m IB 12.03 -.4 +.4 +1.8/D GlbTtlRetAdv IB 12.05 -.4 +.5 +2.0/C GlbTtlRetC m IB 12.01 -.5 +.3 +1.4/D GlbTtlRetR6 IB 12.04 -.4 +.4 +2.1/C GldPrcMtlsA m SP 14.39 -3.2 -8.2 +2.1/D GldPrcMtlsAdv SP 15.24 -3.2 -8.2 +2.3/D GldPrcMtlsC m SP 13.28 -3.3 -8.4 +1.3/E Gr,IncA m WS 27.11 -.3 -.6 +5.4/E Gr,IncAdv WS 27.14 -.3 -.5 +5.6/D Gr,IncC m WS 26.43 -.4 -.7 +4.6/E Gr,IncRet b WS 26.87 -.4 -.6 +5.1/E GrA m LG 98.03 +3.3 +3.7 +11.6/C GrAdv LG 98.22 +3.3 +3.8 +11.9/B GrAllcA m AL 19.61 +1.5 +1.4 +6.7/C GrAllcC m AL 19.05 +1.4 +1.3 +5.9/D GrAllcR b AL 19.36 +1.5 +1.4 +6.5/C GrC m LG 90.02 +3.2 +3.6 +10.8/C GrOppsA m LG 39.08 +5.3 +7.7 +9.5/D GrOppsAdv LG 41.86 +5.3 +7.8 +9.8/D GrOppsC m LG 33.13 +5.2 +7.6 +8.7/E GrOppsR6 LG 42.30 +5.3 +7.8 +10.0/D GrR b LG 97.64 +3.2 +3.7 +11.4/C GrR6 LG 98.12 +3.3 +3.8 +12.1/B GrR6 WS 27.09 -.3 -.5 +5.7/D GrgTxFrIncA m SL 11.66 +.1 -1.2 +1.3/C GrgTxFrIncC m SL 11.83 ... -1.4 +.8/E HYTxFrIncA m HM 9.94 +.1 -1.0 +2.0/E HYTxFrIncAdv HM 9.98 +.1 -1.0 +2.1/E HYTxFrIncC m HM 10.13 +.1 -1.1 +1.5/E HiIncA m HY 1.85 -.7 -.7 +3.1/E HiIncAdv HY 1.86 -.6 -.7 +3.4/D HiIncC m HY 1.88 -.7 -.8 +2.7/E HiIncR b HY 1.89 -.7 -.8 +2.8/E IncA m CA 2.31 ... -1.7 +3.8/C IncAdv CA 2.29 ... -1.7 +4.0/C IncC m CA 2.34 ... -1.8 +3.2/D IncR b CA 2.27 ... -1.8 +3.5/D IncR6 CA 2.29 ... -1.7 +4.1/C IndiaGrA m EI 14.95 -2.2 -6.4 +4.2/E InsEMAdv EM 6.24 +2.1 +3.0 +11.6/A InsFrgnSmlrCAdv FA 25.15 -.4 +.3 +9.3/B InsGlbEqAdv WS 10.52 +.3 -.7 +5.7/D InsIntlEqPrmry FV 21.67 -.9 -1.5 +4.5/C IntlBdA m IB 10.55 -.5 +.1 +1.1/E IntlBdAdv IB 10.56 -.5 +.2 +1.4/D IntlGrA m FG 14.61 ... +1.0 +10.0/A IntlSmCpGrA m FQ 20.29 +.1 +.7 +9.5/D IntlSmCpGrAdv FQ 20.33 +.1 +.8 +9.8/D IntlSmCpGrR6 FQ 20.32 +.1 +.8 +9.9/D KNTxFrTFIncA m SL 10.77 +.1 -1.0 +1.4/C LS2025RtrTrgA m TG 13.06 +.9 +.7 +4.2/E LS2035RtrTrgA m TI 13.82 +1.2 +.9 +5.2/E LsnTxFrTFIncA m SL 10.90 +.1 -1.2 +1.5/C LsnTxFrTFIncC m SL 11.07 ... -1.3 +.9/E LwDrTtlRetA m CS 9.70 -.3 -.3 +.8/C LwDrTtlRetAdv CS 9.75 -.3 -.2 +1.1/B LwDrTtlRetC m CS 9.66 -.4 -.3 +.4/D MATFIncA m MT 11.48 -.1 -2.0 +2.0/A MATFIncC m MT 11.62 -.2 -2.0 +1.5/C MichiganTFIncA m SL 11.26 +.1 -1.4 +1.3/C MichiganTFIncC m SL 11.44 ... -1.5 +.7/E MicroCpValA m SV 32.55 +1.1 -4.2 +8.8/B MicroCpValAdv SV 32.73 +1.1 -4.2 +9.0/B MnstTxFrIncA m SM 12.08 ... -1.6 +1.4/D MnstTxFrIncC m SM 12.22 ... -1.7 +.9/E ModAllcA m MA 16.26 +1.0 +.9 +5.2/D ModAllcC m MA 15.79 +1.0 +.8 +4.4/E ModAllcR b MA 16.22 +1.0 +.9 +4.9/D MrylndTFIncA m SL 10.76 -.1 -1.3 +1.2/D MrylndTFIncC m SL 10.98 -.1 -1.4 +.7/E MsrTxFrIncA m SL 11.38 +.1 -1.2 +1.2/D MsrTxFrIncAdv SL 11.39 +.1 -1.1 +1.3/D MsrTxFrIncC m SL 11.49 -.1 -1.3 +.6/E MutA m XM 28.29 +.8 -.2 +5.0/E MutBeaconA m XM 16.39 +.9 -.5 +6.2/D MutBeaconC m XM 16.24 +.8 -.6 +5.4/D MutBeaconZ XM 16.53 +.8 -.5 +6.5/D MutC m XM 27.95 +.7 -.3 +4.2/E MutEuropeanA m ES 20.01 +.3 -1.6 +1.2/E MutEuropeanC m ES 20.03 +.2 -1.7 +.5/E MutEuropeanR6 ES 20.59 +.3 -1.5 +1.6/E MutEuropeanZ ES 20.60 +.2 -1.6 +1.5/E MutFinclSvcsA m SF 24.25 +.5 +.2 +10.4/D MutFinclSvcsC m SF 24.09 +.4 ... +9.6/D MutFinclSvcsZ SF 24.19 +.4 +.2 +10.7/C MutGlbDiscvA m WS 31.60 +.5 -.6 +4.4/E MutGlbDiscvC m WS 31.20 +.5 -.8 +3.7/E MutGlbDiscvR b WS 31.16 +.5 -.7 +4.2/E MutGlbDiscvZ WS 32.23 +.6 -.6 +4.7/E MutIntlA m FV 15.43 -.9 -2.9 +2.8/E MutQuestA m IH 15.70 +.9 +.3 +4.5/C MutQuestC m IH 15.41 +.9 +.1 +3.7/D MutQuestZ IH 15.92 +.9 +.3 +4.8/B MutR b XM 28.14 +.8 -.2 +4.7/E MutR6 XM 28.56 +.8 -.2 +5.4/D MutZ XM 28.58 +.8 -.2 +5.3/E NCTxFrIncA m SL 11.28 +.1 -.9 +1.0/E NCTxFrIncAdv SL 11.28 +.1 -.9 +1.1/D NCTxFrIncC m SL 11.46 ... -1.1 +.4/E NJTFIncA m MJ 11.11 ... -1.1 +1.4/E NJTFIncAdv MJ 11.12 +.1 -1.0 +1.6/D NJTFIncC m MJ 11.26 +.1 -1.1 +.9/E NYIntTFIncA m MN 11.36 ... -1.2 +1.4/D NYIntTFIncC m MN 11.40 ... -1.3 +.9/E NYTxFrIncA m MY 10.84 -.1 -1.3 +1.1/E NYTxFrIncAdv MY 10.85 -.1 -1.1 +1.2/E NYTxFrIncC m MY 10.84 ... -1.2 +.6/E NatrlResA m SN 25.82 -1.3 -4.3 -2.7/E NatrlResAdv SN 27.51 -1.3 -4.2 -2.5/D NatrlResC m SN 25.12 -1.4 -4.4 -3.4/E OhioTxFrIncA m MO 12.47 +.1 -1.4 +2.2/A OhioTxFrIncAdv MO 12.48 +.1 -1.4 +2.3/A OhioTxFrIncC m MO 12.64 ... -1.5 +1.6/C OregonTxFrIncA m SL 11.37 ... -1.4 +1.7/B OregonTxFrIncAd SL 11.39 +.1 -1.3 +1.8/B OregonTxFrIncC m SL 11.55 -.1 -1.4 +1.2/D PETxFrIncA m MP 9.79 +.1 -.8 +1.5/D PETxFrIncAdv MP 9.80 +.1 -.9 +1.6/D PETxFrIncC m MP 9.91 ... -1.0 +.9/E RisingDivsA m LB 60.57 +.7 -1.0 +9.2/C RisingDivsAdv LB 60.53 +.7 -.9 +9.5/C RisingDivsC m LB 59.43 +.7 -1.1 +8.4/D RisingDivsR b LB 60.36 +.7 -1.0 +8.9/D RisingDivsR6 LB 60.53 +.7 -.9 +9.6/C RlEsttSecA m SR 18.93 -.5 -9.9 -.2/D RlEsttSecC m SR 18.12 -.5 -10.0 -1.0/E RlRetA m IP 10.01 -.1 -.7 +.2/E SmCpGrA m SG 23.39 +6.6 +6.3 +8.3/D SmCpGrAdv SG 25.01 +6.6 +6.3 +8.6/D SmCpGrC m SG 19.75 +6.5 +6.1 +7.5/D SmCpGrR6 SG 25.28 +6.6 +6.4 +8.8/C SmCpValA m SV 54.73 +2.0 -2.0 +9.3/B SmCpValAdv SV 57.37 +2.0 -1.9 +9.6/A SmCpValC m SV 48.58 +2.0 -2.1 +8.5/B SmCpValR b SV 54.18 +2.0 -2.0 +9.0/B SmMidCpGrA m MG 36.69 +4.2 +3.9 +6.6/E SmMidCpGrAdv MG 39.99 +4.2 +4.0 +6.9/E SmMidCpGrC m MG 26.31 +4.2 +3.7 +5.8/E SmMidCpGrR b MG 33.73 +4.2 +3.8 +6.3/E StratIncA m MU 9.67 -.7 -1.1 +1.8/E StratIncAdv MU 9.68 -.7 -1.1 +2.1/D StratIncC m MU 9.67 -.7 -1.2 +1.4/E StratIncR b MU 9.64 -.7 -1.1 +1.5/E TnsMnBdA m SL 10.78 +.1 -1.3 +1.1/D TtlRetA m CI 9.51 -1.0 -2.4 +.4/E TtlRetAdv CI 9.56 -1.0 -2.3 +.7/E TtlRetC m CI 9.45 -1.0 -2.3 .../E TtlRetR6 CI 9.57 -1.0 -2.3 +.8/D USGovtSecA m GI 5.93 -.7 -1.6 .../D USGovtSecAdv GI 5.95 -.7 -1.6 +.1/D USGovtSecC m GI 5.89 -.6 -1.7 -.5/E USGovtSecR6 GI 5.95 -.7 -1.6 +.3/C UtlsA m SU 17.43 +1.3 -6.1 +5.6/B UtlsAdv SU 17.56 +1.3 -6.1 +5.8/B UtlsC m SU 17.34 +1.2 -6.2 +5.1/B UtlsR b SU 17.36 +1.2 -6.2 +5.3/B UtlsR6 SU 17.55 +1.3 -6.1 +5.9/A VirginiaTFIncA m SL 10.91 ... -.9 +1.3/C VirginiaTFIncC m SL 11.09 -.1 -1.0 +.8/E WldA m WS 16.62 -.2 -1.8 +4.6/E WldAdv WS 16.58 -.2 -1.8 +4.8/E WldC m WS 15.81 -.3 -2.0 +3.8/EFrost FundsGrEqInstl LG 13.64 +5.2 +7.9 +12.4/B LowDurBdInstl CS 10.17 ... ... +1.2/B MuniBdInstl MI 10.18 +.1 -.7 +1.1/E TtlRetBdInstl CS 10.31 -.2 -.6 +2.7/A TtlRetBdInvs b CS 10.30 -.3 -.6 +2.4/A ValEqInstl LV 9.08 +1.1 -.1 +8.1/CFundXCnsrvUpgrader TV 39.05 -1.1 +2.2 +5.6 FlexInc MU 28.14 -.8 -1.0 +2.6 Upgrader XM 61.72 -1.8 +3.4 +6.3GERSPInc CI 11.24 -.8 -2.2 +1.5/B RSPUSEq LB 54.01 +3.3 +3.0 +9.4/CGMOAsstAllcBdIII MU 21.96 -.1 -1.3 -3.4 AsstAllcBdVI MU 22.04 -.1 -1.2 -3.3 CorPlusBdIV CI 20.95 -.4 -1.7 +.1 EmCtyDbtIII m EB 28.51 -1.8 -1.8 +7.3 EmCtyDbtIV m EB 28.47 -1.8 -1.8 +7.4 EmMktsII m EM 36.34 -2.5 +3.9 +8.9 EmMktsIII m EM 36.44 -2.5 +3.9 +8.9 EmMktsIV m EM 36.09 -2.5 +3.9 +9.0 EmMktsV m EM 35.99 -2.5 +3.9 +9.0 EmMktsVI m EM 36.08 -2.5 +3.9 +9.1 ForeignSmCoIV m FQ 14.05 -4.8 -3.0 +7.0 IntlEqIII FV 23.61 -5.1 -1.4 +3.4 IntlEqIV FV 23.57 -5.1 -1.4 +3.5 IntlLgMdCpEqIV FV 25.95 -5.0 -1.4 +3.2 QualIII LB 24.90 -1.7 +1.9 +12.3 QualIV LB 24.94 -1.7 +1.9 +12.4 QualV LB 24.94 -1.7 +1.9 +12.4 QualVI LB 24.90 -1.7 +1.9 +12.4 TxMgdIntlEqsIII FV 16.81 -4.8 -1.2 +3.5 USEqAllcIII LB 15.29 -2.5 -.7 +9.2 USEqAllcVI LB 15.19 -2.5 -.7 +9.3 USTrs GS 24.97 +.1 +.2 +.5/AGabelliABCAAA d NE 10.38 +.1 ... +2.3/B ABCAdv m NE 10.26 +.1 -.1 +2.0/B AsstAAA m LB 59.08 +.9 +.2 +7.6/E EqIncAAA m LB 23.19 +.7 -.5 +5.7/E GoldAAA m SP 12.41 -5.1 -9.9 +4.2/B SmCpGrAAA m SB 56.76 +.7 -2.2 +8.8/B SmCpGrI d SB 58.08 +.7 -2.1 +9.0/B UtlsA m SU 8.71 -.1 -5.6 +4.0/C UtlsAAA m SU 8.57 -.1 -5.7 +4.0/C UtlsC m SU 6.06 -.2 -5.8 +3.2/D Val25A m MB 15.53 +1.0 +.3 +3.8/EGamcoGlbGrAAA m WS 34.78 +2.4 +4.1 +9.0/B GlbTeleCommsAAA m SC 21.33 -.7 -2.0 +2.5/E GrAAA m LG 60.39 +4.7 +6.4 +12.4/BGatewayA m XR 33.23 +.8 -.7 +5.0/BGeorge PutnamBalA m MA 20.07 +1.4 +.6 +6.4/B BalM m MA 19.81 +1.4 +.6 +5.9/C BalY MA 20.14 +1.4 +.6 +6.7/BGerstein FisherMltFctrGlRlEsSc d GR 10.54 -1.9 -5.6 +2.7/B MltFctrGrEq d LG 22.79 +4.7 +5.8 +10.6/D MltFctrIntlGrEq d FG 16.06 +.9 +.6 +6.7/CGlenmedeCorFI CI 10.68 -.7 -2.4 +.7/E Intl FV 15.48 +.4 +.5 +5.0/B MuniInterm MS 10.84 +.