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

Allegiant announced Wednesday it will start ”ying between Nashville and Punta Gorda, a move that is expected to bring thousands of visitors into the area that is pinned for an Allegiant-backed resort planned to be the biggest of its kind on Floridas Gulf Coast. We look forward to providing our new customers great low fares and friendly service to the Fort Myers area and continuing to provide economic growth in Punta Gorda,Ž said Allegiant Senior Vice President of Commercial Lukas Johnson in a statement. Allegiant is now serving 10 times more passengers out of Punta Gorda Airport compared to when it started operating there in 2009. Its the only major commercial carrier out of the airport, which in 2017 saw 1,293,337 passengers. With the new Nashville route, Allegiant will soon be offering nonstop service from 41 cities into Punta Gorda. The new ”ights will bring nearly 20,000 additional visitors to the area,Ž according to Allegiant. But Allegiants partnership at the airport is not only about adding destinations, according to Punta Gorda Airport CEO James Parish. Its also about investments that will help improve services, create more ef“ciencies and increase economic growth for Charlotte County,Ž he said. Allegiant adds Nashville flights to Punta Gorda AirportBy ANDREA PRAEGITZERSTAFF WRITERALLEGIANT | 8PUNTA GORDA „ Punta Gorda City Councilman Jaha Cummings said Wednesday the citys current building height limits are a killerŽ to attracting commercial development. After nearly two years of vetting and researching height restrictions in its downtown City Center zoning district, the City Council moved 3-2 to direct staff to draft an ordinance easing current regulations and providing developers more options when choosing Punta Gorda as a destination. A contentious topic in the community became one on the dais, splitting the votes in a lengthy debate. The council pushed the height limits to a maximum 84 feet measured from the base ”ood elevation, extending the current standard of 50 feet. Additional mechanical equipment, including HVAC, or architectural features may add more height. We have to de“ne ourselves as something or we risk losing what we have; its very easy to lose our downtown,Ž said Cummings, pointing to the citys antiquated code. Across the Peace River, determined developers are cashing in on relaxed building codes as Sunseeker Resorts forges ahead. The things that harm us are the 50-foot building height. Its a killer... When it comes to our downtown, we have to have a critical mass of activity to sustain what we have,Ž Cummings added. Right now, were rolling the dice and hoping people can survive during the summer.Ž District 4 Councilwoman Lynne Matthews and District 5 Councilwoman Nancy Prafke dissented. It doesnt work for me and I wont support it „ 84 feet is going to bring massive outcry in the community,Ž Matthews said. Various proposals have been ”oated since 2016, when the conversation “rst started. Some suggested 70-foot TALLER BUILDINGS?Punta Gorda starts process on building height changesBy JONATHAN SCHOLLESSTAFF WRITERBUILDINGS | 11 No! No! No! You cant do this! Youve got to let me out. Wait! Ill be good.Ž Barbara Mackle pleaded with her kidnappers not to bury her alive. Gary Krist, an escaped convict from a California prison, then methodically screwed down the lid of a cof“n-like box, ignoring the screams of his 20-year-old victim as she pounded frantically in her tomb. Barbara was a student at Emory University in Atlanta. When she became ill with in”uenza during the pandemic of 1968, she had to take a room at the nearby Rodeway Inn because the college in“rmary was full with other sick students. At 4 a.m. on Dec. 17, 1968, Barbara and her mother, Jane, heard a knock at the door. Who is it?Ž Jane Mackle called out. The police,Ž replied a male voice. We are investigating an accident in which a young man driving a white Ford has been seriously injured.Ž Barbara suggested to her mom not to open the door, but it was too late. A big man holding a shotgun and a smaller person in a ski mask with a pistol pushed their way in, placing their weapons to the heads of the women. The smaller intruder was later discovered to be a young Honduran woman named Ruth Eisemann-Schier. Do as we say, and nobody will be hurt,Ž they announced. Jane Mackle believed it was a robbery attempt, but instead the perpetrators forcibly abducted Barbara.By LINDSEY WILLIAMS CHARLOTTE SUN COLUMNISTBURIED ALIVE In researching his presentation on the 1968 kidnapping and live entombment of heiress Barbara Jane Mackle, horri“c even by todays standards, Bill MacDonald went to the source for his material. In drawing from 83 Hours Til Dawn,Ž the victims own account of her harrowing experience at the age of 20, MacDonald created a dramatic dialogue,Ž featuring a series of key characters describing their roles in the atrocity. MacDonald, a Charlotte County reference librarian, became engrossed in the story and wrote the script after someone mentioned the bizarre episode to him in passing. It was just such a wild story. I couldnt believe it,Ž he said. The story was bigger than life and it keeps unraveling. It was a long and winding tale.ŽPort Charlotte connectionNot only did the life-and-death struggle of the woman in the makeshift cof“n appeal to him, but the events local importance led him to create the recent showing of The Girl in the Box: The Barbara Mackle KidnappingŽ for the MidCounty Regional Library and the Charlotte County Historical Center. First, Barbara was the daughter of Robert Mackle, who with his brothers formed General Development Corporation, one Key players provide insight into Mackle kidnappingBy GARY ROBERTSSTAFF WRITER PHOTO PROVIDEDBarbara Jane Mackle is shown with a forced smile in this photograph taken by her kidnappers to convince her parents she was still alive in December 1968. THE BOTTOM LINE: A kidnapping involving the developer of the then-emerging Port Charlotte and North Port made national news a half-century ago and then later became a book and two movies. In addition, this week, InvestigationDiscovery.com, tied to the ID cable channel, debuted A Crime to Remember documentary called, Coffin for Christmas.Ž For better or worse, the crime put Charlotte County on the map,Ž one of the arresting officers in the case told Sun Reporter Gary Roberts. Todays paper also includes a Sun archives column excerpt by the late Lindsey Williams.BURIED continued on page 5 INSIGHT continued on page 4 SUN ARCHIVES: 50 YEARS LATER AP PHOTOThe motel, seen Dec. 17, 1968, where Barbara Mackle, 20-year-old daughter of a wealthy Port Charlotte and North Port developer, was abducted. An FBI agent carries a suitcase containing a half million dollars, according to police, which was to be used as ransom for kidnapped college student Barbara Jane Mackle. AP PHOTO  THE GIRL IN THE BOX: THE BARBARA MACKLE KIDNAPPINGŽ Pulitzer Prize winner2 0 1 6 AN EDITION OF THE SUNVOL. 126 | NO. 67AMERICAS BEST COMMUNITY DAILY Mostly sunnyHigh 69 Low 46$1.50 www.yoursun.comTodays weather:www.yoursun.comFIND US ONLINE CHARLIE SAYS ...You cant shovel sunshine! 705252000258Daily Edition $1.50 Thursday, March 8, 2018 GEOMETRIC CLUSTERS OF CYCLONES CHURN OVER JUPITERS POLESScientists found an octagon-shaped grouping over Jupiters north pole, with eight cyclones surrounding one in the middle, and a pentagon-shaped batch over the south pole. Each cyclone measures several thousand miles across and wind speeds exceed Category 5 hurricane stre ngth in places. See the News Wire INSIDETHE SUN: Crosswords ..............8 Local Sports ......... 10 Obituaries ............5,8 Police Beat ..............9 State .....................12 Viewpoint ............6-7OUR TOWN: Calendar ..................3 Classifieds ..........5-11 Local News ...........1-4NEWS WIRE: Comics/Puzzles .........7-9 Nation ......................3 Stocks ...................5-6 TV Listings ................6 Weather ...................2World .....................3SPORTS: Lotto .......................2 CALL US AT941-206-1000CHARLOTTE SUN

PAGE 2

Page 2 E/N/C www.yoursun.com The Sun / Thursday, March 8, 2018 SUBSCRIPTIONS Home Delivery Rates: Newspaper designated market: City ZoneCarrier home delivered 7 days. Rates as follows plus 7% Florida Sales Tax: Monthly Bank/ Credit Card .........................$40.50 3 Months ..........................$121.50 6 Months ..........................$243.00 1 Year ...............................$485.99Does not include Waterline and TV Times. Above rates do not include sales tax.Subscribers residing in outlying areas may incur additional delivery charge. Mail subscription rates: Rates as follows (advance payment required): 7 Days 3 Months 6 Months 1 Year $154.07 $276.35 $492.11 Sunday Only 3 Months 6 Months 1 Year $71.89 $144.61 $243.54Above rates do not include sales tax.Single Copy rates Daily $1.50 Sunday $3.00 Unclaimed account balances under $10, inactive for 15 months, will be used to purchase newspapers for classroom use. Sun Newspapers CUSTOMER SERVICE POLICY Delivery should be expected prior to 6:30 a.m. Monday through Saturday and 7 a.m. Sunday. Redelivery hours: 6:30 a.m. to 9 a.m. Monday through Saturday and 7 a.m. to 10:30 a.m. Sunday. Customer Service hours: 7 a.m. to 5 p.m. Monday Friday; Saturday 7a.m. to 9:30 a.m.; and Sunday 7 a.m. to 11 a.m. Call Customer Service for our current specials. To subscribe or to report any problems with your service, please call or visit your local office. Charlotte: 941-206-1300 23170 Harborview Road, Port Charlotte Englewood: 941-681-3000 120 W. Dearborn St., Englewood North Port: 941-429-3000 13487 Tamiami Trail, North Port DeSoto: 863-494-0300 or toll-free at 877-818-6204 108 S. Polk Avenue, Arcadia Publisher .................................................Glen Nickerson ..............941-205-6400 Executive Editor ......................................Jim Gouvellis .................941-206-1134 Regional Director of Advertising .............Robert E. Lee .................941-206-1006 Circulation Director .................................Mark Yero ......................941-206-1300 Arcadian Editor .......................................Craig Garrett .................863-494-3925 Arcadian Publisher ..................................Joe Gallimore ................863-494-7049 Charlotte Sun Editor ................................Garry Overbey ...............941-206-1143 North Port Sun General Manager ............Mike Ruiz ......................941-564-3284 North Port Sun Editor ..............................Scott Lawson ................941-429-3002 Englewood Sun Publisher .......................Carol Y. Moore ...............941-681-3031 Englewood Sun Editor ...............................Chris Porter ...................941-681-3022 Editorial Page Editor ..................................Steve Baumann .............941-681-3003 SUN NEWSPAPERSMember of Alliance for Audited Media For vacation holds, please call Customer Service at 941-206-1300. The SUN (USPS 743170) is published daily at Sun Coast Media Group, Inc., 23170 Harborview Road, Charlotte Harbor, FL 33980-2100. Periodicals postage paid at Punta Gorda, FL. Postmaster: Please send address changes to the SUN, 23170 Harborview Road, Charlotte Harbor, Florida 33980-2100. LOCAL/REGIONAL NEWSVENICE „ The Sarasota County School Board unanimously approved the new salary contracts for teachers and non-bargaining staff Tuesday. In addition to the new salary contract, the board also approved the salary schedule for the bargaining and non-bargaining staff. The approval comes after months of negotiations between the teachers union and the board. According to Superintendent Todd Bowden, 97 percent of the bargaining unit rati“ed the new contract. The contract approved Tuesday for the 2017-2018 and 2018-2019 school years will see teachers rated as effectiveŽ will receive a 3.25 percent salary increase, while teachers rated highly effectiveŽ will receive a 4.25 percent salary increase. Under the new agreement noninstructional employees will receive a 3.75 percent salary increase. Before approving the two new salary contracts, board member Eric Robinson asked for the total amount the contracts will cost the district for the next two years. According to Bowden, the total cost in year one will be $11,442,422 and the cost in year two will be $10,360,017. Bowden said that even with the salary increases the boards reserve fund will maintain above 7.5 percent in both years. According to Bowden, the state requires the reserve fund to maintain above 7.5 percent in order to avoid falling into debt. Following Robinson, Chair Bridget Ziegler and board member Caroline Zucker commended the fact that an agreement was reached. Tuesday, the board also voted to approve two of its revised policies. The two policies had been edited through December and January, and had recently been discussed at the February workshop. One of the policies dealt with how the district handled verbal complaints, and the other policy was in regards to charter schools. The board unanimously approved the updated policies and will now move to publish them on the district website. Also on Tuesdays agenda was the approval of the new science textbooks for grades 6 through 12. The discussion for the change of textbooks began in September. The new science textbooks will be used for a period of “ve years, according to the district. The approval of the new textbooks passed unanimously with no discussion from the board. The “nal item for approval was the purchase of new computers and equipment from Hewlett-Packard. The contract between the district and Hewlett-Packard is a four-year plan to refresh computers and other technological hardware throughout the district. Robinson commended Joe Binswanger, director of information technology for the district and his response to the concerns about the contract. Ziegler explained that she pulled the item from consent agenda because of the large value and wanted to have a discussion on it. The contract with Hewlett-Packard is not to exceed $11 million, according to the district. The motion to enter into the contract to refresh the items passed unanimously. The Sarasota County School Board will meet at 8:30 a.m. on March 22, in the Board Chambers, 1980 Landings Blvd., Sarasota, for its regular workshop, followed by its 3 p.m. meeting. Meetings are broadcast live on The Education Channel, Comcast channel 20 and Frontier channel 33. Meetings are also streamed on the districts website www.sarasota countyschools.net. Email: aherrera@sun-herald.comSchool Board OKs new teacher salaryBy ALEXANDRA HERRERA STAFF WRITER ENGLEWOOD „ After a two-month wait and a false start Tuesday, Holiday Travel Park residents may soon see the installation of a permanent powerline in their neighborhood. Early Wednesday morning, some residents were surprised to see contractors for Florida Power & Light surveying the front of their properties for underground telephone and cable lines. I feel like theyre heading in the right direction,Ž Holiday Travel Park resident Deborah Roeber said Wednesday. The problem started Jan. 8 ,when a vehicle crashed into the front of a mobile home, knocking it off its foundation and damaging the powerline. The crash sparked a power surge that burnt out air conditioners, televisions and other appliances in eight neighboring homes. FPL strung a temporary line „ called a ground strapŽ „ like an extension cord along the driveways and fronts of several homes. After waiting two months, FPL contractors came out Tuesday morning and started installing a permanent underground line along its original route behind the homes. That was quickly scrapped when the crew found themselves blocked by concrete patios, wood decks and other impediments. Jerry Rote, one of the affected homeowners, didnt expect to see anyone back the next day „ but there they were surveying a utility easement. He was also told a crew will be back in a week or two weeks to install the new underground line along a utility easement in front of his home. I can live with that,Ž he said. FPL speeds up powerline repairsBy STEVE REILLYSTAFF WRITERREPAIRS | 11 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 At Anthonys, our very own COCONUT ROW pants come in a variety of comfy lengths just right for you. Choose from ankle pants, capris, bermudas, skorts, shorts and clamdiggers in pull on and fly front sleek silhouettes in the comfortable, stretch bengaline fabric you love. BEST-FITTINGBOTTOMS Ever! EXCLUSIVELY OURSAVAILABLE COLORS Black, white, gray, ink, pebble, aqua & blush.Misses & Petites: 2 … 16$44.95 $54.95 Visit a store near you and try on a pair of our best-fitting Coconut Row bottoms or shop online anytime!adno=50531559

PAGE 3

The Sun /Thursday, March 8, 2018 www.yoursun.com E/N/C Page 3 Honda adno=50531292

PAGE 4

Page 4 E/N/C www.yoursun.com The Sun / Thursday, March 8, 2018 FROM PAGE ONE WHERE ARE THEY NOW?THE VICTIMBarbara Jane Mackle: Then 20, later married and had two children, and split time living between Vero Beach and Cashiers, North Carolina. Her only public comments on the ordeal were said to have been made for the book, 83 Hours Till Dawn.ŽTHE PERPETRATORGary Stephen Krist: The 23-year-old, who was sentenced to life in prison for the crime but paroled after a decade in prison, selected Mackle as the target after intensive research from a list of 10 socialites and determined she could best survive being buried alive for several days based on her age, her 121 IQ and her Catholic faith. With a reputation as a master manipulator, he later ran a shrimp-fishing business in Alaska and along the way obtained a medical license that was taken away after sexual misconduct allegations; almost 40 years after the kidnapping, he got busted for cocaine smuggling and landed back behind bars.THE ACCOMPLICE Ruth Eisemann-Schier: The first woman to appear on the FBIs Ten Most Wanted List, Krists 26-year-old girlfriend was working as a carhop when she was captured in Oklahoma more than two months after the incident. After pleading guilty to her role in the abduction, she was sentenced to seven years in prison. Schier served four years of her sentence and was paroled. She was then deported to her native Honduras, where she married, had four children and can be found on Facebook. Source: themacklecompany.com, Legacy.com, The New York Times, UPI, justcriminals.info, ajc.com, Sunresearch THE VENTILATED WOOD AND FIBERGLASS COFFINThe kidnappers had hidden her well,Ž said a 1968 Time Magazine article after Barbara Jane Mackle was found at a Gwinnett County, Georgia, site. Barbara Jane had been placed in a coffin-like box, which had then been buried under 18 inches of earth. Her tomb had been equipped with food, water, two flexible vent tubes, which protruded above ground, a fan and a small light, which failed some hours before she was found. She had spent an estimated 80 hours underground. Still wearing the red-and-white nightgown that she had on when she was abducted, Barbara Jane was nevertheless reported in good condition. She was immediately flown to her distraught parents in Coral Gables while the FBI pressed a nationwide hunt for (Gary) Krist and (Ruth) Schier.ŽSource: 1968 Time Magazine, NBC News of Floridas largest land development companies in the 1950s and 60s. Marketing lots in northern cities for $10 down and $10 a month, GDC built the “rst homes in Port Charlotte and North Port. Second, the perpetrator of this heinous crime was captured by Charlotte County Sheriffs deputies on Hog Island in Charlotte Harbor. Now, family members of law enforcement directly involved in the investigation have offered new insight into the halfcentury-old case. Julie Hutter, who lives in Charlotte Harbor, remembers that her husband, Michael, was in his “rst year with the FBI in 1968, when he and just about every other agent in the Miami of“ce were called on to assist. The abduction had taken place near Decatur, Georgia, but after the $500,000 ransom was paid, kidnapper Gary Krist attempted to make his escape through Florida. He was now alone, without his girlfriend accomplice, who quickly gave up on the plan. Here is where Julie Hutters account varies from published narratives at the time, which stated Krist called the FBI with directions where to “nd Barbara Mackle. Julies husband told her it was his girlfriend, Ruth EisemannSchier, who made the call on Dec. 20. Regardless, agent Hutter was sent to comb through the trailer the perpetrators shared in Miami, looking through their belongings for clues as to where he might run. After Krist was caught, Hutter would take eighthour shifts in watching over Krist in his jail cell, sharing observations with his wife. Krist was very good looking, had a gift of gab and was very intelligent,Ž Julie said. Mike was a very compassionate guy and got him a blanket because the cell was so cold.Ž Michael Hutter, who remained with the FBI for 21 years, died in 2010.Manhunt beginsBobby Buf“ngton was 9 years old when his dad ended the saga by putting the handcuffs on Krist. Milton ButchŽ Buf“ngton was a popular meat department manager for U Save. He was also a CCSO special deputy, who owned two bloodhound track dogsŽ and two German shepherd attack dogs,Ž which he frequently used to aid searches for ”eeing criminals. Whenever he went out, he always caught who he was looking for,Ž said Bobby, who helped take care of the dogs at their home on U.S. 17, east of Punta Gorda. Buf“ngton and CCSO Major Richard McLeod joined in the manhunt, which ended at Hog Island. In his own words, Special Deputy Buf“ngton, who spent 18 years with CCSO, picks up the story in a 1994 interview with Sun Coast Media Group newspapers. Mac and I tried to put ourselves in the fugitives shoes. We “gured Krist didnt realize he was on an island and would try to make his way to the lights at El Jobean on the mainland. We decided we would wade around in the dark to the landward side of the island and wait for sounds,Ž Milton said. Sure enough, about midnight we heard soft splashing like someone walking along the edge of the mangroves. We waited a half-hour or more in silence for the splashing to resume. Finally we heard a rustle in the bushes.Ž McLeod, who is 84 and lives in Gulf Cove, “nishes the story. Krist was sitting on mangrove. He didnt make any attempt to escape,Ž McLeod said. He said he was tired and just gave up.Ž Krist was carrying with him a small suitcase containing $18,000 of the ransom money. The rest of the $500,000 ransom money had been left behind in Krists boat. My dad put the handcuffs on him,Ž said Bobby, who still lives out on U.S. 17, in Cleveland. But the FBI swooped in, grabbing Krist and much of the credit for the arrest, Bobby said. His dad took the money, though, putting it in the patrol car of Captain John P. Shannon, who later became a county judge for Charlotte County. The FBI had the suspect, but CCSO had the evidence. Eventually, CCSO would turn over the evidence, but would later reap a reward. Since Krists boat was purchased with ransom money, Robert Mackle took possession, only to donate it the CCSO. It was the “rst marine craft for the sheriffs department. For his efforts, the Mackle family would present McLeod with a specialorder, “ve-shot, stainless steel Smith & Wesson revolver, which he gave to his son as a memento from the infamous case. It put Charlotte County on the map,Ž said McLeod, who retired from the CCSO in 1990 after 33 years in law enforcement.FBI tells storyFBI Agent Bill Colombell recalls the celebrated case, the biggest in his 35 years with the Bureau. In fact, he was the one who lifted the young college student out of her cof“n, after three days underground. I was a young agent and it was a fascinating, almost unbelievable, case,Ž said Colombell, now 78. He explained how the kidnappers directions to INSIGHTFROM PAGE 1Left: Crystal Di, historical program coordinator with the Charlott e County Historical Center, played Barbara Mackle, for a presentation held on the crime. Center: Mid-County Regional Library reference librarian Bill MacDonald played kidnapper Gary Krist in a staged reading he scripted on the 1968 kidnapping of Barbara Mackle. Right: Jill Shively assumed the role of kidnapp ing accomplice Ruth Eisemann-Schier, wearing a ski mask, for a presentation held in Charlotte County.SUN PHOTOS BY GARY ROBERTS Left: Barbara Mackle walks with her father, Robert Mackle, left, and her physician, Dr. Edward Lauth, Dec. 23, 1968, outside a Miami hospital. Right: The con-like box, in which Barbara Mackle was buried alive, is carried into DeKalb County courthouse, May23, 1969, at Krists trial.AP FILE PHOTOS This is a section of the front page of the Miami Herald, Dec.21, 1968 in Miami, Florida, showing the want-ad placed by the Robert Mackle family, indicating a desire to secure the release of their daughter, Barbara Jane, from kidnappers. Charlotte Sheri John Bent, left, and Major Richard McLeod try out the boat used by Gary Krist. Barbara Mackles father, developer of Port Charlotte and North Port, presented the boat to Bents agency. McLeod, 84, who today lives in Gulf Cove, told Sun reporter Gary Roberts that Krist didnt attempt to escape when he captured him: He said he was tired and just gave up.Ž Gary Steven Krist is led into DeKalb County Georgia Superior Court, Feb. 7, 1969. Barbara Mackle at her home in Miami, Dec. 18, 1969. Ruth Eisemann-Schier arrives at the courthouse in Decatur, Georgia, March 21, 1969. where Barbara Mackle was buried alive were hard to follow, but they led to an abandoned homesite overgrown with thorny bushes in Gwinnett County outside Atlanta. However, there was no sign of the living grave. Agents were about to give up when a faint knock was heard. Agents fell to their knees and crawled into the bushes. There they found freshly turned earth with two protruding pipes. An agent called out, Barbara, is that you? This is the FBI. If you can hear me, knock again.Ž The knocking sound was repeated. Agents used their bare hands to dig her out, uncovering the box where she lay and tearing it open. There was Barbara, wearing the nightgown in which she was taken, in remarkably good condition. I saw a very pretty lady looking up at me. She had a big smile on her face,Ž he said. It was a touching thing. Ill never forget it. I ended up with her in my arms and off I went.Ž Colombell would go on to have “ve daughters of his own, telling each of them the story of Barbara Mackle, who managed to put the ordeal behind her and went on to lead a good life. She was a strong gal and she survived,Ž he said. I used it as a lesson for my girls.ŽEmail: groberts@sun-herald.com Gary Krist, escorted by DeSoto Sheri Frank Kline, center, after he was captured near El Jobean, Dec. 22, 1968. DeSoto assisted Charlotte County law enforcement and the FBI on the case. Ruth Eisemann-Schier and Gary Steven Krist in a photo released on Dec. 20, 1968. Barbara Jane Mackle, center, her father Robert F. Mackle, right, and her brother Robert Jr., exit the DeKalb County Courthouse in Decatur, Georgia, May 24, 1969.

PAGE 5

The Sun /Thursday, March 8, 2018 www.yoursun.com E/N/C Page 5 FROM PAGE ONE SPAWNED TWO MOVIESThe kidnapping inspired two flicks, and even a third motion picture, Dirty Harry, which was based on San Franciscos Zodiac Killer, also seemed to borrow from this case. In September 1981, a crime occurred in Germany, under circumstances quite similar to the Barbara Mackle abduction, after a couple was said to have copied what they saw in the Clint Eastwood film. A 10-year-old girl, Ursula Hermann, was buried alive in a box fitted with ventilation, lighting and sanitary systems to be held for ransom. The girl suffocated within 48 hours after autumn leaves clogged the ventilation duct. Here are the two other movies: THE LONGEST NIGHT Year: 1972 Rating: None Critics: 7.2/10 on IMDb Available: On YouTube this week by searching, The Longest Night movieŽ The story: In this ABC Movie of the Week, Karen Chambers (Sallie Shockley) is abducted by kidnapper John Danbury (James Farentino) and placed in an underground coffin with only an air tube, a fan and a small supply of water to keep her alive. Her wealthy parents, Alan (David Janssen) and Norma (Phyllis Thaxter), are asked to pay the ransom as police frantically try to locate her while Karen does her best to survive under harrowing circumstances. Other actors: Mike Farrell, Richard Anderson, Sharon Gless Random: Said to have only been aired once by ABC after litigation related to copyright questions, its considered one of the 15 most memorable ABC movies by mentalfloss.com, along with Born Innocent, Bad Ronald and Brians Song. 83 HOURS TIL DAWN Year: 1990 Rating: PG-13 Critics: 5.7/10 on IMDb Available: On YouTube this week by searching title The story: Robert Urich portrays wealthy land developer Bradley Burdock, whose idyllic life is turned upside down when his college coed daughter, Julie, is held in an underground capsule with a limited amount of battery power to provide her air and light. Sociopath Peter Strauss is very proud of his carefully constructed Fiberglas and plywood tomb, equipped with every conceivable necessity: food, water, bed pan and feminine hygiene products. His ransom demand is ultimately met after a series of mishaps, and he phones the FBI to alert them of Julies location while he attempts to leave the U.S. via motorboat. Other actors: Paul Winfield, Samantha Mathis, Kevin Kilner Random: The original CBS telecast of 83 Hours Til Dawn ran a distant second (29th overall that week) to NBCs showing of the theatrical feature, Three Men and A Baby (4th overall), in a head-to head sweeps month battle, according to the Nielsen ratings. Source: IMDb, Rotten Tomatoes, moviefone.com, LosAngeles Times, CNN, U.S. Court of Appeals: Miller v. Universal City Studios Arriving in secluded woods, before an open hole in the ground, Krist ordered Barbara to hold a crude sign KIDNAPPEDŽ while he photographed her with a Polaroid camera. He didnt like the picture because she was grimfaced. Krist ordered her to smile so her parents would know she was alive. Then he photographed her again. He also took an opal ring from her “nger. Then he slid her, feet “rst, into the open hole that already contained the plywood box, equipped with a breathing tube and enough food and water for a week. Soon, a telephone call from the kidnapper to the Mackles Coral Gables mansion demanded a $500,000 ransom consisting of used $20 bills, not in serial order, and bound in $1,000 packets. If the ransom was not paid, or the police noti“ed, Barbara would be allowed to suffocate in her box. Exactly two days after the kidnapping, the father, Robert Mackle, received another telephone call with instructions for the exchange. Although the father did as instructed, a neighbor near the drop-off point called police after hearing suspicious activity. Two of“cers sent to investigate would see two persons coming out of a small woods with a large, heavy suitcase, which they dropped in bolting safely into the woods. Not knowing of the ransom payoff, the of“cers assumed they had interrupted a big burglary. It soon was discovered the money was the Mackle ransom. A white boat and blue Volvo were found abandoned at the scene. The boats registration number indicated the craft belonged to the University of Miami Institute of Marine Sciences. In the Volvo, police found a passport for Eisemann-Schier, two one-way airline tickets to Las Vegas and Polaroid snapshots including a photo of a grim Barbara Mackle. The license plate was traced to Marine Institute employee George Deacon, which turned out to be an alias for Krist. Dozens of “ngerprints were lifted from various surfaces of the automobile and quickly tied to the 23-year-old Krist.Chase and captureStill, Robert Mackle wanted his daughter back and a second ransom drop was planned, and accomplished. On Dec. 20, 12 hours after the pickup, Krist called the FBI and gave vague directions to Mackles burial place. Eight cars of FBI agents raced to the spot. Meanwhile, Miami police were closing in on Krist. A car he had rented was discovered in West Palm Beach at a parking lot near the waterfront. A canvass of stores and homes in the area located a marine dealer who had sold a small, 18-foot boat to a man who paid $3,400 for it with $20 bills. Among $400 worth of additional equipment the man bought was a chart for the intracoastal waterway through Lake Okeechobee to the west coast. Coast Guard helicopters from St. Petersburg were lofted to patrol the Gulf Coast and pilots spotted the suspect off Cayo Costa. The place was Hog Island just below El Jobean. Members of the Charlotte County Sheriffs Of“ce, state police and FBI „ in all, 200 armed men „ rushed to the area by car, boat and air sleds. Krist was found by CCSO Major Richard McLeod and Special Deputy Milton Buf“ngton, surrendering without resistance. With him was a suitcase containing $18,000 of the ransom money. In the abandoned boat, whose registration number matched the boat sold at West Palm Beach, law enforcement found a duffel bag with $480,000. Krists accomplice, Eisemann-Schier, who gave up the kidnapping plot after they were nearly caught in Miami trying the “rst time to pick up the ransom money, was arrested 79 days later in Texas. She has the distinction of being the “rst woman on the FBIs 10 Most Wanted list. She was convicted and sentenced to seven years in prison, paroled after serving four years, and deported to her native Honduras. Krist, whose defense lawyer was a former Imperial Wizard with the local Ku Klux Klan, was convicted and sentenced to life in prison in 1969, but released on parole after 10 years. BURIEDFROM PAGE 1 AP FILE PHOTOSNewsmen and onlookers inspect the hole in which the box that held kidnapped Barbara Jane Mackle was buried in December 1968 in Gwinnett County, Georgia. The 20-year-old was kidnapped from a Rodeway Inn on Dec. 17, 1968, and found buried in a con-like box three days later. The box was placed in the trench, which is about 3 feet deep, 2 feet wide and 8feet long. Barbara Jane Mackle, who was entombed for more than 83 hours, is escorted to a private plane by her father Robert Mackle, left, Dec. 20, 1968, after the Port Charlotte and North Port developer paid $500,000 ransom for her release. Barbara Jane Mackle, 20, appears briey with her father, Robert Mackle, for pictures at a Miami hospital where she is resting, Dec. 23, 1968. Barbara was kidnapped from an Atlanta area motel on a Tuesday and was found 83 hours later buried in a box in northern Georgia. The Rodeway Inn, seen Dec. 17, 1968, near Emory University in Atlanta, where Barbara Jane Mackle, 20, daughter of a wealthy Port Charlotte and North Port land developer, was kidnapped in her nightgown. Gary Krist, center, with FBI agents, after his capture on Hog Island, near where the Myakka meets Charlotte Harbor, behind present-day Charlotte Sports Park.CHARLOTTE James Jackson BrownJames Jackson Brown, 89, went home to be with his Lord and Savior Jesus Christ on March 6, 2018. James was a life long resident of Punta Gorda, born April 24, 1928, near what is now the entrance of Punta Gorda Isles. He loved to talk about the area back in his youth and days spent hunting and “shing. He served in the Navy during World War II as a member of the Seabees and was stationed in the Philippines during the Philippine Liberation. James was a machinist and for many years was co-owner of Browns Machine Shop. He was an avid hunter and enjoyed many years hunting on Babcock Ranch and in the Rocky Mountains with family and friends. He was also an accomplished pilot and enjoyed ”ying and taking trips in his Beechcraft Baron. James loved his Lord and was a long-time member and Deacon of the First Baptist Church in Punta Gorda. James was preceded in death by his beloved wife Marijo Kennedy Brown, son Irvin Brown, parents John J. and Edna S. Brown, and sister Alice Novak. He is survived by his grandson, Marcus Brown of Spring“eld, TN, niece Sue La Plante of Port Charlotte and nephew Michael Barley of Punta Gorda. Services will be held Friday, March 9th at 1:00 PM at Larry Taylor Funeral Home in Punta Gorda with interment at Royal Palm Memorial Gardens immediately following the service. To express condolences to the family please visit www.Ltaylorfuneral.com and sign the guest book.Margaret Sivak CoxMargaret Sivak Cox, 95, of Port Charlotte, Florida, passed away Sunday, March 4, 2018. She was born in Clairton, Pennsylvania, to Peter and Mary Sivak. Margaret was a “rst generation from Czechoslovakia. She moved to Washington, D.C., in 1941 where she worked for the Navy Department. Margaret met and married Bernard H. Cox and was a homemaker. She and her family moved to Port Charlotte in 1974 from Waldorf, Maryland. She was very active and always on the go. Margaret was always ready to lend a helping hand to friends and anyone in need. She knew no stranger. People were always drawn to her bright smile, beautiful blue eyes and the aura of kindness that surrounded her. Over the years she belonged to card player groups, womens groups, community clubs and church groups. She was a member of St. Maximilian Kolbe Catholic Church family. Margaret was a wonderful, happy woman who will be missed by all who crossed her life path. She leaves behind her two daughters, Mary Kay Quick of Port Charlotte and Shirley Cook of Philadelphia, Pennsylvania; two granddaughters, Kara Lee Quick of Port Charlotte and Kayla Lynn Quick of New York City, New York; her grandchildren, Brenda Moh, Corky Gardiner, John Cook, Anne Marie Giapitronini, Thomas H. Cox, Robert Cox and Jay C. Cox; six great-grandchildren; and her daughter-in-law, Sue Cox. Margaret was preceded in death by her husband, Bernard H. Cox Sr; her stepson, Bernard H. Cox Jr.; her parents, Mary and Peter Sivak; brother Duke Sivak; and granddaughter, Lauren Kaye Quick. Visitation was held from 6 p.m. to 8 p.m., Wednesday, March 7, 2018, at Roberson Funeral Home, Port Charlotte Chapel. Mass of Christian Burial will be held at 11 a.m., Thursday, March 8, 2018, at St. Maximilian Kolbe Catholic Church in Port Charlotte. Entombment will follow at Charlotte Memorial Gardens in Punta Gorda, Florida. Memorial contributions may be made to any charity of choice. Friends may visit online at www.robersonfh.com to sign the memorial book and extend condolences to the family. Arrangements are by Roberson Funeral Home, Port Charlotte Chapel.Lesleigh R. HershkowitzLesleigh R. Hershkowitz, 57, of Punta Gorda, Florida, died Wednesday, March 7, 2018, at Fawcett Memorial Hospital, Port Charlotte, Florida. Lesleigh was born Oct. 22, 1960, in New Orleans, Louisiana, to Lester Harris and Zelda (Verdoodt) Rose. She moved to Florida in 2002 from New Jersey. She was a member of Temple Shalom of Port Charlotte. She is survived by her loving family, her husband, Dr. Douglas Mark Hershkowitz; a daughter, Mara Hershkowitz; a son, Mitchell Herskhowitz; and sister, Zelda Rose. Funeral services will be held Friday at 2 p.m. on Friday, March 9, 2018, at Temple Shalom, 23190 Utica Ave., Port Charlotte. Rabbi Solomon Agin will of“ciate. Interment will follow at Restlawn Memorial Gardens in Port Charlotte. In lieu of ”owers, memorial contributions may be made to Temple Shalom. Friends may visit online at www.robersonfh.com to extend condolences to the family. Arrangements are by Roberson Funeral Home, Punta Gorda Chapel.Dorothy HillDorothy Hill, 82, of Punta Gorda, Florida, passed away Monday, March 5, 2018. Pay respects at www. charlottememorial.com. OBITUARIESDEATHS | 8 Our PromiseƒTo Deliver Affordable Solutions with Quality Care. ROYAL PALMMEMORIAL GARDENS27200 Jones Loop Rd., Punta Gorda(941) 639-2381www.royalpalmmemorial.comadno=50532770

PAGE 6

Page 6 E/N/C www.yoursun.com The Sun / Thursday, March 8, 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 IEWPOINTEnd gun shows at Fairgrounds Something needs to change in US Sales tax survey nothing but a joke Sewer plan must be fair to all Type of gun doesnt matter Temporary ban to gauge eects Forefathers avoiding tyrannyEditor: This past weekend, so soon after the Parkland massacre by a man with an AR-15, there was a gun show at the Charlotte County Fairgrounds. This was not their “rst gun show. They sponsor this same event by the same operator out of St. Petersburg, multiple times each year (about “ve times last year, and theres another one already scheduled for May 2018) One of my main questions is: When multiple mass shootings have occurred across the country by men using AR-15s as their weapon of choice, why in 2018, does the Charlotte County Fair Association continue to pro“t from and sponsor this event where folks can easily obtain this particular military-style gun and others like it? I, for one, have had enough. I was inspired by the Stonman Douglas survivors, and so I organized a few friends to hold signs in protest of the selling of this killing machine in our backyard. I was pleasantly surprised to see that some gun owners treated us with respect, offering us food and water, and conversation too. I was not surprised at the name calling and “nger-”ipping response by others. I was surprised, however, by the guy who deliberately swerved his car at me as I walked along State Road 776 with my sign. However, it was wonderful when a young FGCU student stopped by to thank us for what wed done. CCFA why are you still in the AR-15 business? Jack Harkins Port CharlotteEditor: In response to the op-ed column from Jennifer Malone, gun company owner: It was a compelling story. I myself have been cornered twice before like that, in my younger days. Luckily nothing happened, but I went out and bought a Doberman Pinscher because I was terri“ed of guns at that time. Not now. I just want to say that no Editor: Charlotte County is starting the campaign to extend the 1 percent local option sales tax yet again. When it was “rst approved in 1994, anyone with half a brain knew it was here to stay. It appears we were correct. What bothers me are the games they play to get the approval and the reneged promises. We very well may need the 1 percent to operate the county, so lets just be honest about that and stop the every-“ve-year dog and pony show. The latest publicity about the extension is based on a survey conducted from Jan. 24 to Feb. 11, and released shortly afterwards. Thats the “rst red ”ag. Only 484 residents were surveyed. They were broken down by gender, race and political party but not by geographic location. Second red ”ag. Of those 484 „ 84.6 percent Editor: It appears that the Charlotte County government envisions a plan whereby they gain public approval for use of the 1 percent sales tax extension Editor: Two men charged with AR-15 shooting,Ž says the headline in the Sun I find that so disappointing. Rarely, if ever, have I seen a headline mention the caliber of the weapon. Maybe it is included in the story, when it is relevant, but not in the headlines. This jumped out as an attempt to join the crowd. You are better than that. The caliber of the gun doesnt change the story. Two or three men did a drive-by shooting in a residential neighborhood in Port Charlotte. It will be interesting to see if the guns were legal, who holds the registration, how many other times were these individuals arrested previously, and if there are any links to gangs. Since you opened this can of worms, I hope you follow up.Bruce Butler EnglewoodEditor: A logical solution to the gun debate would be this: Put desired outcomes into the bill along with an expiration date. If the desired outcomes are not met „ for instance, 50 percent or 25 percent reduction in gun deaths „ the bill would sunset and we would go back to business as usual. That is the only way to satisfy both sides and to determine who is right on the issue. The time needs to be long enough to actually gather statistics, and those statistics should be adjusted to reflect other influences such as changes in school security, reduction of gang members and the like. Further, the study should be done by an impartial third party, not the government.Alice Vann EnglewoodEditor: I couldnt agree more that term limits should be enforced in our Congress. Howard Hanson, in his book on How to Replace Congress,Ž points out that on the first page of the Constitution, Article 1, members of the House of Representatives shall be chosen every second year by the people of the several states. The Senate, on the other hand, is divided up into three classes (33-class I,33-class II, and 34-class III „ totaling 100 senators and every two years one third of the Senate is replaced. There is no mention of the word re-electionŽ in the text. Our Constitution says the seats of the senators leaving office shall be vacatedŽ and does not imply to get re-electedŽ or to go to another office. Shall vacateŽ doesnt mean possibly, doesnt mean probably, it means you will leave. How much clearer can the Constitution be? Our forefathers knew what they doing when they established this process. They felt these regulations were necessary to avoid tyranny and totalitarianism. The career politiciansŽ are often influenced by political action committees and this is bad news for the American people who are paying the salaries of these congressman. The answer, incumbents must leave when their term is up and we must vote in new people with new ideas and a desire to do what is best for the American people and not special interest groups.Jack Dawes Punta GordaBan lifted, correction made in PGOUR POSITION: The Punta Gorda City Council is doing the right thing by lifting its ban on medical marijuana dispensaries within the city limits.Vice Mayor Gary Wein was absent in August 2017 when the Punta Gorda City Council voted 3-1 to approve an emergency ordinance making official a ban on medical marijuana dispensaries within the city limits. He sent in his opinion favoring the ban. By late February, when the council voted to lift the ban, he had resurrected the discussion on repealing that ban. He had come full circle. He brought the City Council with him. I wish I would have moved forward earlier. ƒ Its time to move forward,Ž he said. ƒ Its not just getting some weed, rolling it up, sitting on the corner and having a gay ol time. ƒ I do understand the federal government lists marijuana as a Schedule I drug; its arbitrary, from my perspective. Theres sufficient evidence, I believe, to show this is b ene“cial. We have a demographic here in Charlotte County and in Punta Gorda, in particular, that can benefit from this.Ž In a unanimous move, the City Council decided to lift its one-year moratorium on medical cannabis dispensaries. It is expected to sign an emergency ordinance at its meeting today ending a ban that was scheduled to sunset in August. Wein was right. The decision to lift the ban could have come sooner. Maybe it should have come sooner. But it came, and it was the right move. When 70 percent of voters statewide „ a number matched within Charlotte County „ votes in favor of medical marijuana, that voice needs to be heard. It wasnt six months ago when the will of the voters was trumped by the issue of home rule. Council members wanted the state to fix flaws in its medical marijuana law. When Florida voters in November overwhelmingly approved a constitutional amendment allowing medical marijuana, the state Legislature gave local governments the right to ban the dispensaries but prohibited control on where the dispensaries could and could not go. At the time, the City Council decided the issue of control was more important than a mandate from the voters, a move Councilwoman Lynne Matthews was unwilling to make. She cast the lone dissenting vote that day. I think were doing a disservice to our citizens,Ž she said at the time. Now, the issue of control still weighs heavily on local governments, including the Punta Gorda council. Medical marijuana dispensaries are under no more local control than your average pharmacy. That, and the fact that marijuana remains illegal on the federal level, are causes for legitimate concern. As much as I hope (the Legislature) will do something, I dont think they will,Ž Mayor Rachel Keesling said. She is also a district director of the Florida League of Cities. She said state lawmakers are waiting for the federal government to make changes to marijuana laws before they pass additional measures. Until the feds do something, the state wont do anything. So then that trickles down to us, and what are we going to do?Ž Keesling said. The right thing. one is trying to disarm you. There are thoughtful people, gun owners who believe common sense actions need to be taken to prevent crazies like the kid who killed the kids. Sad commentary in our society, one of very few societies where kids kill kids. There is nothing wrong with background checks, registries for mentally ill and felons to prevent them from owning a gun. Geesh, condominium associations run background checks before they allow people to buy in their community, and no one seems to mind, because they have nothing to hide. I was going to purchase a new gun, but I am not sure who to visit, because you, along with all the other companies that sell guns, appear to have this unmovable extreme opinion and it seems that nothing will change your mind. Its just like the liberals on the extreme left. Nothing is ever going to change their minds either, and thats why our country is in such a depressed, dismal mood. Something has to change. These dead children deserve it.Cindy Smith Punta Gordawere homeowners and 94 percent were full-time residents. If you randomly called 484 people in Charlotte County in February, what are the chances that 94 percent would be year-round residents or that 84.6 percent would own a home? Third red ”ag. There were only four questions asked and all four questions were leading and surrounded only one issue-water quality. No questions regarding housing, traf“c, jobs, law enforcement or any of the other issues that concern residents. Fourth red ”ag. This survey is a joke and should not be used for either decision-making, publicity or arm-twisting.Michael Chandler Englewoodto complete central sewers throughout the county. Once again, the people of Englewood are getting a raw deal with this plan. We have paid for our own sewer hook-ups. Any proposal that uses taxpayer money for private hook-ups should be equal for all users. Id suggest that the commissioners and Charlotte County utilities sharpen their pencils and draft a plan that is fair to all concerned.Jean Arcamone Englewood

PAGE 7

The Sun /Thursday, March 8, 2018 www.yoursun.com E/N/C Page 7 VIEWPOINTIf you look closely, there actually are a couple of decent things in the just-passed Florida public education bill that is headed to Gov. Rick Scott for his signature „ basically scraps offered to schools as balm for their tattered remains. But lets call HB 7055 for what it is. Its a victory lap for lawmakers who decided long ago that Florida public education is falling way short and needs to be blown up and rebuilt, charter by charter. We arent there yet, but that seems to be the goal of many Republicans, most notably House Speaker Richard Corcoran. They will take pleasure from the fact they just uncorked another haymaker on the teachers union. Democrats couldnt do anything about it besides vote no and send out tweets like this one from state Rep. Loranne Ausley of Tallahassee: I do wish the Speaker would admit he despises the union and that rendering it useless would be a major part of his legacy that he will look back upon with pride, but I guess the passage of this legislation makes it clear enough.Ž Under the bill that the governor is expected to sign, a union can be decerti“ed if it fails to sign up 50 percent of those eligible to join. No other public-sector union in the state faces this requirement, and this legislation is the thinnest veil yet to make life as dif“cult as possible for teachers and those who represent them. Instead of concentrating on policy and other functions, union reps will have to spend more time recruiting members. A statement on the Florida Education Association website called on Scott to veto the bill and read: This was never about what is best for our students, never about what is best for teachers, never about the value of our public schools to the families that they serve. It is only about a corrupt and arrogant legislature. It will do even more damage to our students learning environments than last years HB 7069.Ž That led to this quote in the Miami Herald from the Senate ”oor by Republican state Sen. Tom Lee, who, from recent events, appears to have stopped caring what anyone in his party thinks of him. We do a lousy job of representing working class people and we should be ashamed of ourselves,Ž Lee said. We have to accept this poison pill and slap the teachers of Florida in the face.Ž Oh, the good stuff. Its in there, somewhere, in the sweeping bill. The requirement passed last year that districts share their property tax funding for infrastructure with charters has been eliminated. For cash-strapped districts like Hillsborough struggling to keep up the demand of an ever-growing student body, thats good news. It also waived standardized testing and other requirements for Marjory Stoneman Douglas students after the horror they endured. That was good. The ballyhooed Hope Scholarship funded in this bill allows bullied students from public school to receive money to attend a private school. The actual wording is a little vague on how to prove bullying actually took place. But, OK, the spirit behind that push is reasonable and I doubt it will have any signi“cant impact on public school budgets. Besides, the real bullies are the ones in the Legislature who decided they know more about to run a school system than the professionals and teachers who actually do so. Instead of partnering with schools, lawmakers have become dictators determined to push through dramatic change at all cost „ often to the bene“t of their charter school buddies. They got what they wanted, again, and soon enough well “nd out just what that cost to Florida public education will be. 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.Florida public education takes another hit Joe Henderson Not long ago the Sarasota Countys Planning Commission hosted a public meeting to address some of the proposed Community Redevelopment Area Advisory Board ideas for the Englewood Town Center and future land use map changes. Fifty or so residents attended, 22 spoke in opposition and about 10 supported the plans. In the end the Planning Commission sent the debate back to Englewood for a second airing on March 12 at 6 p.m. at the Lemon Bay Park meeting room. Please join us. It was a classic Dr. Frankenstein movie moment, the angry mob armed with their verbal torches and pitchforks stormed up to the podium, overwhelming the public servants because of a perceived monstrous threat to their Village Englewood. It wasnt always pretty while speakers shared their feelings and ideas. But thats how our republic works. Over the course of the meeting, several themes became apparent: € Notice and Communications.Ž Did you know the CRA spends $100,000 a year, nearly $2,000 a week, informing the public and supporting activities? Websites, Facebook, newsprint, radio ads, a monthly talk show, magazines, banners, posters, event cards, mailings, etc., are just a few of the resources used. The CRA has an of“ce, open to the public, right on Dearborn Street. All our records, minutes, projects and plans are a simple web query away, so the next time you are seeking information just look around, youll probably “nd the answers or help you need. € Density Changes.Ž The proposal will raise the number of living units per acre of land from 13 to 25. Some of the misconceptions about the proposed changes were that thousands of added cars would congest the roadways; massive buildings would shade the streets and our village would lose what is left of its Quaint Fishing VillageŽ appeal. Currently, 25 living units per acre is allowed in other parts of Sarasota but very few buildings ever achieve that level of use. Basically, the proposed change gives owners more internal design ”exibility, but thats about it. Development will remain limited by the current standards. € Mixed-UseŽ is the zoning foundation that built most of our small towns across America. Merchants lived above their businesses. This proposed zoning choice, not mandate, would encourage that same small-town look and feel for our downtown. Mixed-use allows mixing commercial, retail and residential in a single building with a mandatory commercial or retail uses on the “rst ”oor. € South McCalls Light Of“ce OverlayŽ was next. Rightfully so, the public was concerned about overdeveloping of one of our towns most treasured waterfront streets. The reality is that the proposed land use map change only takes a small step toward allowing property owners to operate live-in arts community related services from their homes while protecting some current uses should their property become damaged. Years from now, South McCall could be one of our communitys biggest walking waterfront attractions if homeowners choose to take advantage of the proposed overlay opportunities. € The Docks off Cherokee.Ž Lots of money was spent on that alternative transportation and recreational site, but not the millions claimed. The CRA accomplished the project goal of uniting Lemon Bay to Dearborn Street. Every “ve years the CRA Advisory Board hosts workshops to develop a community consensus on what projects to pursue and how much to budget towards them. Its a thoughtful and lengthy process, all done locally, in the sunshine, and the list is eventually adopted by your elected county commissioners. The proposed projects currently being debated were similarly selected by the community, studied for nearly two years by several layers of professionals and presented to the public with the best intentions. There are no secret projects, no veiled agenda, no conspirators, rogue of“cials or employees working against the public. Those days are long gone and rightfully so. Like you, we, your CRA representatives live in and love this town. No one wants our downtown to become so commercialized that everyones quality of life suffers. However, long-term investment needs to be viable, so a structural loss, an improvement or a new project can be possible. Todd Tracy is the vice chairman of the Englewood CRA Advisory Board. Facts, fears, myths about the Englewood CRA plan Guest ColumnistTood Tracy While there has been considerable attention to the Punta Gorda Gilchrist do-over, I want to focus on one element that is still in the future and can still be in”uenced. The city of Punta Gorda is considering the future of the Punta Gorda Boat Club and Bayfront Center, located in Gilchrist Park. While old, these facilities are functional and serve a broad range of needs. The city would like to replace these aging facilities with something that may better meet the needs of the residents. In January, a private developer offered to build a large waterfront restaurant and activity center on the site with a long-term lease from the city. After much public and media discussion the proposal was, fortunately, withdrawn by the developer. That still leaves the future of the Boat Club and Bayfront Center in question. While on prime waterfront park land these facilities currently provide few activities requiring waterfront. The facilities do provide valuable community meeting space, though, for exercise programs, educational instruction, recreation and fellowship. The Punta Gorda Isle Civic Association provides similar services but is primarily for Punta Gorda Isles residents. At the Punta Gorda City Council meeting on Feb. 7, I presented a long-held suggestion for the re-purposingŽ of the Punta Gorda Public Library on Henry Street. The library is to be replaced by the new library being constructed on nearby Shreve Street. While the new library has some meeting space, cost constraints limited the meeting space really needed. At minimal cost, re-purposing the old library would provide a multi-use Punta Gorda Community Center to serve all residents and many not currently bene“ting, both youth and seniors. The non-water activities currently offered by the Boat Club and Bayfront Center would be accommodated there. The remaining Gilchrist waterfront location could still be considered for future development for water contact activities. While it is true that the old library is controlled by Charlotte County and future use would be at their discretion, it should be recognized that the land for the new library was donated by the city of Punta Gorda. I suggest that this is a win-win opportunity for city and citizens. It wont cost a fortune nor take years to complete. Gary Skillicorn is a Punta Gorda resident.Put old Punta Gorda Library to better use Guest ColumnistGary Skillicorn 941-234-3420 www.susanrbrooksdds.com General Dentistry Implants € Cosmetic € Nitrous Oxide € Dentures & One Day Repair € Laser Periodontal Therapy 3440 Conway Blvd. #2A (Behind Post Office) € Port Charlotte DR. SUSAN R. BROOKS Seniors are our Specialty NEW LOW COST DENTURES! HAVING A HARD TIME CHEWING? adno=50531198 Premier Laser Gum Surgery Provider Charlotte Countys Premier LANAP Provider Dr. Joseph Faraq Excellence in Comprehensive and Implant Dentistry Joseph H. Farag, D.M.D. 3441 Conway Blvd, Port Charlotte (941) 764-9555 www.drfarag.com Now Accepting New Patients adno=50531210adno=50531206 BEST IN HEARING CARERicardo Gauthier, Au.D.Doctor of AudiologyBEST OF CHARLOTTE THE LAST 14 YEARS100 Madrid Blvd., Suite #214 Punta Gorda, FL 33950(941) 505-0400www.harboraudiology.net American Craft EndeavorsArtFestival.com(813) 962-03882ND ANNUAL Sullivan St. in Punta Gorda, FLAn Outdoor Craft ShowMarch 10th … 11th Sat./Sun. 10am … 5pmFree AdmissionPUNTA GORDASullivan Street Craft Festivaladno=54529745

PAGE 8

Page 8 E/N/C www.yoursun.com The Sun / Thursday, March 8, 2018 FROM PAGE ONE Look for a third crossword in The News Wire section. For example, Allegiant now bases seven, new Airbus A320s at Punta Gorda Airport. Allegiant has also invested in a new jet fuel farm there to expand fuel storage capacity, according to the airport. And the airport has expanded the apronŽ for additional airplane parking and loading to serve Allegiants growth „ and even other potential carriers in the future. Asked if additional cities will be added to Allegiants Punta Gorda ”ights, the company said, Southwest Florida has been a great market for Allegiant. We continue to see high demand for travel to this beautiful destination, and we look forward to continuing to grow our service there.Ž A driver of growth is expected with the planned Sunseeker Resort development within a close drive from the airport. A prominent banner advertising Sunseeker on Charlotte Harbor is featured on Allegiants website where customers can book ”ights. The planned opening is December 2019, with construction slated to start in June, according to the Sunseeker website. Sunseeker Resorts presents Floridas largest master-planned hotelcondo resort on the Gulf Coast,Ž according to Sunseeker. Its now expected to be spread across more than 22 acres of waterfront property in Charlotte Harbor and is planned to have a resort hotel, 10 condo towers, restaurants, bars, shops, marinas and other draws. The newest nonstop Allegiant route involving Punta Gorda Airport will operate twice per week from Nashville International Airport and is set to begin June 7 „ with one-way fares advertised at $48. Its not just about Nashville visitors coming to Punta Gorda, though. Our local residents will be excited to take advantage of low fares to visit Nashvilles historical, cultural and musical attractions,Ž said Charlotte County Airport Authority Board Secretary/Treasurer Kathleen Coppola. We look forward to welcoming new visitors from Tennessee to experience Charlotte Harbors natural environment, recreational opportunities and charm.ŽEmail: Apraegitzer@sun-herald.comALLEGIANTFROM PAGE 1 ALLEGIANT FLIGHTS TO/FROM PUNTA GORDA*some cities may be seasonal Allentown, PA Asheville, NC Belleville, IL Cedar Rapids, IA Cincinnati, OH Cleveland, OH Columbus, OH Concord/Charlotte, NC Dayton, OH Des Moines, IA Flint, MI Fort Wayne, IN Grand Rapids, MI Greenville/Spartanburg, SC Harrisburg, PA Huntington, WV Indianapolis, IN Kansas City, MO Knoxville, TN Lexington, KY Louisville, KY Milwaukee, WI Moline, IL Quad Cities Nashville, TN Niagara Falls, NY Omaha, NE Peoria, IL Pittsburgh, PA Plattsburgh, NY Portsmouth, NH Providence, RI Raleigh/Durham, NC Rochester, NY Rockford, IL Saint Cloud, MN South Bend, IN Springfield, IL Springfield/Branson, MO Stewart/Newburgh, NY Toledo, OH Trenton, NJ „ SOURCE: Punta Gorda Airport/Allegiant DEATHSFROM PAGE 5Rebecca LemonsRebecca SueŽ Lemons, 89, of Tala Lake Community in Port Charlotte, Florida, left this world on Wednesday, Feb. 28, 2018, surrounded by the love of her family. She now joins our familys eternal Sunday dinner table. Sue is survived by her children, Rodney Lemons and Kimberly (Carl Rose) Lemons; grandchildren, Jay (Beth) Lemons; Wesley (Holly) Lemons, Jordyn Perry and Madison Parry; four great-grandchildren; very special niece, Karen (Tim) Holdaway; nephew, Jim (Theresa) Walls; and many friends and relatives. She was preceded in death by her husband, Billy J Lemons; loving parents, Oscar and Lillian Fisher; and beloved siblings, LaVerne Walls, Dwaine Fisher. A celebration of Sues life will be held in the fall.Russell P. MyersRussell P. Myers, 94, of Port Charlotte, Florida, passed away Sunday, March 4, 2018. He was born Nov. 1, 1923, in Warren, Ohio. Russell served in the U.S. Navy, and was an engineer for General Motors for 37 years. He earned the Boy Sc outs Silver Beaver Award, and was a member of Carroll F. Clapp Masonic Lodge No. 655. Russell came to Port Charlotte in 1992 and resided at South Port Square for 14 years. In his younger years he enjoyed making loomed rugs and was affectionately referred to as Fruit of the Loom.Ž He also enjoyed leatherwork. He will be greatly missed, and is survived by his son, Rick (Jeanne) Myers; granddaughter, Nicole; sister, Mary Parks; William (Linda) Kamarek and Kathy (Bruce) R eynolds; and their children and grandchildren. Russell was preceded in death by his “rst wife of 53 years, Ruth K. Myers; second wife of 14 years, Gail K. Myers; and son, Thomas Craig Myers. The service in celebration of Russells life will be at 11 a.m. Monday, March 12, 2018, at South Port Square. Memorial donations may be made to the Shriners Hospitals. To express condolences to the family, please visit www.LTaylorFuneral.com and sign the online guest book. Arrangements are by Larry Taylor Funeral and Cremation Services.NORTH PORT Judy TyrerJudy Tyrer, 73, of North Port, Florida, formerly of Clarkston, Michigan, died on Wednesday, March 7, 2018. She was born on Dec. 7, 1944, in Pontiac, Michigan, to Frank W. and Mary Jane Reid. Judy retired from General Motors. She devoted her life to her children, grandchildren, and great-grandchildren; she loved and enjoyed them every day. She is survived by her children, Heidi (Wendell) Hutchinson, Jim (Krystal) Willis and Toni Tyrer; grandchildren, Brock Locher, Brittney Carmichael, Shelby Hutchinson, Jamie Willis, and Jordyn Hutchinson; great-grandchildren, Landon, Anna and Ellie Carmichael, Raelyn and Knox Locher and Chase and Cameron Noggle. A private service will be held at Lakeview Cemetery in Clarkston, Michigan. Arrangements are by McKee Funeral Home, North Port.ENGLEWOODThere were no deaths reported in Englewood Wednesday. DESOTOThere were no deaths reported in DeSoto Wednesday. Velma L. IronsVelma L. Irons, a longtime resident of Charlotte County passed away Saturday March 3, 2018 at her residence in Port Charlotte at the age of 93. Velma loved the Lord and was a proud and devoted member of the Punta Gorda Church of Christ. She exempli“ed a true Christian woman. She was born in Florence, Alabama on December 1, 1924 to the late William T. and Olie Hayes. On April 9, 1947 she married her soul-mate and the love of her life W.L. Irons and they were married for 67 wonderful years until his passing in 2014. In the early part of their marriage, they lived in Miami before relocating to Punta Gorda in 1954 where W. L. started a very successful family construction business. Velma enjoyed being a stay at home mom to her three children and was very involved in all their school activities as well as the Boy Scout and Girl Scout organizations. She will always be remembered for her kindness, her generosity, her loving spirit and her unwavering love for her family. She was a remarkable woman and will be dearly missed by her loved ones. Velma is survived by her daughter Sandra Hartwig, sons Greg (Linda) Irons, Alan (Donna) Irons, granddaughters Tammy Patureau, Jill South, Alana (Andrew) Chanza, grandsons A. J. Irons, Zachary (Lexi) Irons, Chris Purdy, Jimmy Hartwig and eleven great grandchildren, brother-in-law Bobby (Sarah) Irons, sister-in-law Irene Irons, and several beloved nieces and nephews. In addition to her husband W.L. and her parents, she was preceded in death by her son-in-law James C. Hartwig, grandson-in-law Bret South, brother Markham Hayes, sisters Flora Staggs, Mary Lou Richards, Elsie Boe, sister-in-law Grace Wainwright, brother-in-law Lonnie Wainwright, Arlon Staggs, Paul Boe, K. C. Richards, Jones Irons, Harlan Irons, mother-in-law Virgie Irons and father-in-law Tom Irons. Please join the family to celebrate this wonderful womans life. Viewing will be Friday, March 9, 2018 from 10am to 11am with services immediately following at Kays-Ponger & Uselton Funeral Home, 635 E. Marion Ave Punta Gorda, FL 33950 with a committal service at Indian Spring Cemetery. Condolences can be made to the family at: www.kays-ponger.com.

PAGE 9

The Sun /Thursday, March 8, 2018 www.yoursun.com E/N/C Page 9 LOCAL/REGIONAL NEWSA suspect in a Port Charlotte armed robbery was located and arrested by the U.S. Marshal Task Force in Orange County. Khalil Bynum, 22, was allegedly involved in an armed robbery outside the Paddy Wagon Irish Pub on Feb. 25, taking a $10,000 necklace from the victim. A second suspect, Deandra Nytrel Williams, 23, remains at large. Anyone with information as to his whereabouts should contact the Charlotte County Sheriffs Of“ce at 941-639-2101 or contact Southwest Florida Crime Stoppers at 1-800-780-TIPS. The Charlotte County Sheriffs Office reported the following arrests: € Robert Jeffery Parise, 27, 4600 block of Westwood Drive, Punta Gorda. Charge: violation of probation. Bond: none. € Angel Ernesto Rodriguez, 36, 9200 block of Boots St., Punta Gorda. Charge: violation of probation. Bond: none. € Dolores Irene Rose Nicoletti, 26, 2000 block of Onondaga Lane, Punta Gorda. Charges: possession of a controlled substance without a prescription, possession of drug paraphernalia and violation of probation. Bond: $6,000. € Gary Michael Meier II, 24, 1400 block of Truval Terrace, Punta Gorda. Charge: violation of probation. Bond: $5,000. € Scott Stanley Stambaugh, 46, 1100 block of Barbour Ave., Port Charlotte. Charge: DUI. Bond: none (supervised release). € Joseph Lawrence Bartlett, 32, 22400 block of Catherine Ave., Port Charlotte. Charge: nonsupport of dependents. Bond: $400. € Kelly Ann Smith, 38, 22400 block of Westchester Blvd., Port Charlotte. Charge: out of county warrant. Bond: none. € Matthew Johnathon Gilliard, 45, 800 block of Bayard St., Port Charlotte. Charge: out of county warrant. Bond: $1,000. € Michael Wayne Pearcy, 35, 2300 block of Conway Blvd., Port Charlotte. Charge: out of county warrant. Bond: $10,000. € Christopher John Fernandez, 30, 16200 block of Orrick Ave., Port Charlotte. Charge: possession of a controlled substance without a prescription. Bond: $7,500. € Klayton Lee Keesling, 34, homeless of Port Charlotte. Charge: petty theft 2nd degree 1st offense and off bond/ forfeiture/revocations. Bond: $3,000. € Ronnie Skyler Tiren Tedder, 25, homeless of Port Charlotte. Charges: battery, petty theft 3rd subsequent offense, trespassing occupied structure or conveyance and resisting law enforcement officer or merchant during retail theft. Bond: none. € Susan Stryker Mihm, 81, of Pittsburg, Penn. Charge: DUI. Bond: none. € William Herbert Whiteside III, 41, of Oswego, N.Y. Charges: failure of defendant on bail to appear on misdemeanor and two underlying charges. Bond: none. € Anthony Joseph Skewes, 22, 8100 block of Herbison Ave., North Port. Charge: violation of probation. Bond: none. € Eder Morales Reyes, 32, 1000 block of Bumford Ave., North Port. Charge: driving while license suspended 3rd or subsequent offense. Bond: $5,000. € Thomas French Childers, 56, of North Fort Myers. Charge: violation of probation. Bond: none. € Peggy Kim Osceola, 48, of Hollywood, Fla. Charges: failure of defendant on bail to appear on felony and underlying charge. Bond: none. € Zachary Alexander Byers, 24, of Fort Myers. Charge: knowingly driving while license suspended or revoked. Bond: $25,000. € Emil Claxton Tippins, 56, 7400 block of Ebro Road, Englewood. Charge: violation of probation. Bond: none. € Douglas Andrew Hopkins, 71, 5000 block of North Beach Road, Englewood. Charge: knowingly driving while license suspended or revoked and failure to register motor vehicle. Bond: none. € Joshua Eliot David, 35, of Arcadia. Charge: nonsupport of dependents. Bond: $300. € David Victor Staico, 31, 22500 block of Elmira Blvd., Port Charlotte. Charge: out of county warrant. Bond: $500. € Reginald Bernard Hatcher Jr., 26, of Arcadia. Charge: violation of probation. Bond: none. The Punta Gorda Police Department reported the following arrests: € James John Cincotti Sr., 63, 3300 block of Purple Martin Drive, Punta Gorda. Charge: DUI. Bond: $2,500. € Jonathan Deronda Creutz, 28, 18200 block of Driggers Ave., Port Charlotte. Charges: dealing in stolen property and false owner information on pawned items valued less than $300. Bond: $25,000. € Thomas Lee Crowder, 46, 100 block of Glenridge Road, Port Charlotte. Charges: delivering cocaine within 1,000 feet public housing, selling cocaine within 1,000 feet specified area, possession of cocaine, possession of not more than 20 grams of marijuana and possession of drug paraphernalia. Bond: $135,000. € Raymond Michael Cannata, 67, 800 block of Via Tripoli Ave., Punta Gorda. Charges: two counts of aggravated battery with a deadly weapon. Bond: $50,000. The Sarasota County Sheriffs Office reported the following arrests: € Jacqueline Burge, 53, 500 block of Armada Drive, Venice. Charges: probation violation (original charge: possession of drug paraphernalia) and contempt of court (original charge: petty theft). Bond: none. € Chase Cocroft, 29, of Bay Acres Ave., Osprey. Charge: battery. Bond: $1,500. € Jude Keenan, 54, 300 block of Redwood Road, Venice. Charge: DUI. Bond: $1,500. € Helen Harper, 70, 1000 Joyce Court, Venice. Charge: Collier County issued warrant for grand theft. Bond: $5,000. € Chevy Ingram, 31, 300 block of Southland Road, Venice. Charge: probation violation (original charge: petty theft). Bond: $3,000. € Jarod Pike, 32, 200 block of N. Shady Lawn Ave., Nokomis. Charges: two counts of probation violation (original charges: burglary of an unoccupied structure and grand theft of a vehicle). Bond: none. € Christopher Santiago, 43, 600 block of King St., Nokomis. Charge: battery. Bond: none. The North Port Police Department reported the following arrest: € Dominik Scaringi, 27, 5000 block of Charmer Lane, North Port. Charges: driving with a suspended license and failure to have motor vehicle liability insurance. Bond: $240. „ Compiled by Anne Easker and Lauren CoffeyArmed robbery suspect in custody; second suspect still wanted 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. ADNO=712455 Trinity United Methodist Church 4285 Wesley Lane (Off 41 and off Biscayne) North Port, Florida 34287www.trinityumcnorthport.org941-426-1734 Coffee with ChristWhen: Every Sunday beginning March 18 Time: 11:30 a.m. Informal WorshipCome as you are. Relax in casual setting. All are welcome!The Spirit will be Alive! A new relaxed worship experience just at the right time! adno=718737 Where Shopping Makes Cents charlottecountychamber.org adno=50531117 adno=50532806 www.RichardsFoodporium.com 17 Locations in Southwest Florida Coupon cannot be combined with any other oer. Coupon must be present at the time of purchase. One coupon per customer only. Reproduction or transfer of this coupon is prohibited. Expires 3/31/201825% OFFAny Single Allergy ItemGON030718 A Healthy, Balanced Life Starts at RichardsNATURAL & SPECIALTY FOODS € VITAMINS € SPA GIFTS € JEWELRY € CARDS € BOOKSYOUR VITAMIN HEADQUARTERS Springtime is for convertables, not time for allergiesSolutionsfor Healthy Livingsleep weight management immune support heart health energy joint health stress and MORE!ALLERGY SOLUTIONS FOR YOU! adno=54529891

PAGE 10

Page 10 E/N/C www.yoursun.com The Sun / Thursday, March 8, 2018 LOCAL SPORTS LOCAL SPORTS BASEBALL: North Port 6, Venice 2VENICE „ The North Port Bobcats and Venice Indians are starting to get used to playing in the same district. In the 7A-District 11 opener for both teams, the Bobcats pounced on the Indians early and exploited four errors to run away with a 6-2 victory. This creates a lot of con“dence for us moving forward,Ž Bobcats head coach Miles Mayer said. Our guys were focused and got a win at a tough place to play. This isnt easy.Ž North Port has taken their lumps against the Indians, but Tuesday night got out early and never looked back. In the “rst inning Bobcat shortstop Kody Brittain drew a walk from Indians starting pitcher Orien Kerkering and moved to second and third on consecutive wild pitches. Brandon Corso singled to drive in Brittain and give North Port a lead theyd never relinquish. Scoring early gave us a lot of con“dence that we could play here with a really good team,Ž Meyer said. After North Port starting pitcher Charlie Davidson shut down the Indians for two innings, the Bobcats tacked on three runs in the top of the third inning. Brittain reached on an error and Corso followed with a single. A wild pitch moved the runners to second and third and Davidson drove a ball deep to center that Venice misplayed, allowing Brittain and Corso to score. Kerkering was removed for Reese Jackowiak who promptly struck out the next batter. A double by Alex Partridge scored Davidson and gave North Port a 4-0 lead before Jackowiak got out of the inning. We made some errors but North Port took advantage of all of them,Ž Indians coach Craig Faulkner said. My hats off to them. They did what it took to get the win.Ž North Port removed Davidson from the game to start the third as Ben Krizen entered and the Indians manufactured a run in the bottom of the inning. Kevin Dubrule reached on an error and moved to second on a hit by pitch. Two groundouts later Venice scored their “rst run. Krizen shut the Indians down the rest of the way and never let the Bobcats see real danger. In the top of the seventh a Venice error allowed North Port to put the game away. Corso singled and Davidson followed with a single. During the hit Corso ran to third and appeared to be out but the “elder dropped the ball allowing both runners to move up. A dropped pop up to “rst base scored both Corso and Davidson and the Bobcats led 6-1. The Venice reserves added a run in the seventh but Krizen “nished the Indians off. Both of our pitchers threw well,Ž Mayer said. We had a game plan and thats why we made the change and Krizen did his job.Ž Davidson threw two innings and gave up three hits, a walk and struck out two while Krizen earned the win by pitching “ve innings and giving up two runs, two hits and striking out “ve. They kept us off balance and never let us back in the game,Ž Faulkner said. They had solid pitching and their defense shut us down. Its still early in the district and everyone still controls their own destiny.Ž North Port hosts Charlotte on Friday night in a district game while Venice travels to Fort Myers in district play. We got this win and wins on the road are hard to come by,Ž Mayer said. We have to keep playing hard and not get complacent.ŽBobcats capitalize on errors to beat VeniceBy NATE COWANSUN CORRESPONDENT FILE PHOTOKody Brittain and the North Bort Bobcats took a 6-2 win over Venice on Tuesday night. NORTH PORT „ While some may label Venice softballs 2018 campaign as a rebuilding year, on Tuesday night the Indians freshmen showed theyre more than ready to replace their predecessors. Led by six-plus innings from freshman starting pitcher Becca Mellor and backed by two homers from freshman Kayleigh Roper, Venice (4-4) had no trouble pulling away with the 9-2 win in 7A-11 District play at North Port High School. When the season started what I told them was, We had seven seniors last year so everyones going to say its a rebuilding year,Ž Venice coach Steve Constantino said. But Im just going to play it off like we dont have anything, and were going to sneak up on people. And theyve done a good job of it. The games weve lost this year aside from Jupiter and Sarasota, we should have won all those games, but it was the pressure they put on themselves. You see them now and theyre starting to settle in, theyre starting to have some fun with each other. We only returned four players this year, we shouldnt even be in these games.Ž Roper got the scoring started when she smashed a high-”ying shot over the left “eld wall with two-outs and no one aboard to give the Indians a 1-0 lead. Following Ropers “rst home run of the night, Venice strung together four singles in a row to stake an early 3-0 lead. And with Mellor dominating on the mound, those three “rst inning runs would be all Venice would need. The freshman allowed just three hits and one walk all night long, and the Bobcats two runs scored while she was brie”y pulled to refocus in the bottom of the fourth. For a freshman to come in for a district game like this and do what she did is amazing,Ž Constantino said. Weve put her in this position numerous times. The very “rst time she was on the mound for us, we put her in a game that was a 3-0 game with bases loaded and the teams 3, 4 and 5 batters up and she said, No problem, Ive got it coach. And thats just who she is.Ž With the North Port bats held silent „ the Bobcats had just one hit through the “rst three innings „ Venice continued to pile on. The Indians added runs in every subsequent inning but the top of the fourth as the game slipped further and further away from the Bobcats. Theres a stigma with Venice that theyre unbeatable,Ž North Port coach Dennis Bell said. So once someone decides to beat Venice and get rid of that stigma, I think that mentality will change. As far as were considered, theyve always been a rival and we always want to beat them. But once we get rid of that stigma I think well be better.ŽVENICE 9, NORTH PORT 2Venice 311 021 1 „ 9 North Port 000 200 0 „ 2 Top hitters Venice: Kayleigh Roper 4-for-5 (two solo homers and two RBI singles), Syd Seibert 2-for-4 (double and an RBI single), North Port: Nadia Playter 2-for-3 (two singles, one RBI) Becca Mellor WP; Ashley Nelson LPIndians outhit Bobcats for 9-2 win By VINNIE PORTELLSPORTS WRITER SOFTBALL: Venice 9, North Port 2 North Ports Nadia Playter catches the ball for an out at rst base against Venices Antonia Rosa on Tuesday night in North Port. SUN PHOTOS BY JOHN KERSTENNorth Ports Ashley Nelson delivers a pitch against Venice on Tuesday night in North Port. SOFTBALL: Ft. Myers 7, Charlotte 0PUNTA GORDA „ Fort Myers used a four-run “rst inning and an outstanding pitching performance from Hannah Perkins to hand Charlotte a 7-0 loss Tuesday. Perkins allowed just one hit over seven masterful innings, striking out 13 Charlotte hitters while walking only one. We were just ”at tonight,Ž Charlotte head coach Greg Higgins said. Theyre a good team and theyre state champions for a reason. Were going to give them a game, but tonight wasnt it.Ž The Tarpons scored 50 runs over their “rst six games of the season, winning each of them. But over the last two contests, theyve been held to just one run against two terri“c programs in Fort Myers and Estero. I think a lot of it was our selection of the pitches we swung at,Ž Higgins said. We come up there trying to get the long ball instead of doing what weve been doing and buckle down and hit the ball. But shes de“nitely a Division-I, full scholarship type of pitcher.Ž Perkins struck out nine of the “rst ten batters she faced. She didnt allow a baserunner until issuing a one-out walk in the fourth and didnt surrender a hit until Erica Barnes dumped a single into left in the “fth. The “fth inning proved to be the Tarpons best chance at avoiding a shutout. Savannah Jacobs reached on a “elding error before Barnes advanced her to second on the single. After a Dylan Anthony bunt moved the runners to second and third with two outs, Perkins fanned pinch hitter Krystle Byrne to end the threat. Anthony, the Tarpons starting pitcher, allowed four runs on “ve hits in the top of the “rst inning, putting Charlotte behind from the get-go. Faulty defense cost her a pair of runs in the third. However, the freshman settled down nicely after that, holding Fort Myers scoreless in the fourth, “fth and sixth. Anthony retired nine of the last ten batters she faced, working six innings on the night. I was really pleased with our pitching tonight,Ž Higgins said. Dylan did a good job of moving the ball around and was on-point against some of their big hitters. She did the job.Ž The Green Wave didnt waste any time jumping ahead in the “rst inning. Jessica Wilson led off with a single before promptly stealing second. Vivian Ponn followed with a hit to center to score Wilson and give Fort Myers a 1-0 lead. Meghan Kline then crushed a run-scoring double to the gap in right to make it 2-0. Two batters later, Maria Angolino beat out an in“eld single to shortstop to allow Kline to come home and extend the lead to 3-0. Left “elder Hannah Gormley capped the rally by pulling a double down the third base line to make the count 4-0. Anytime you give a good team like that four runs in the “rst inning, thats tough,Ž said Higgins. Weve been the type of team this year that weve battled back and scored a bunch of runs.Ž Laci Hendrickson worked the seventh inning for the Tarpons, allowing one run. Were going to take this and were going to learn from this,Ž Higgins said. We have to be a little more game-ready because we didnt have our A-game tonight.Ž Charlotte will return home on Thursday to face Port Charlotte. The Tarpons pulled out an exciting 8-7 win against the Pirates last week.FORT MYERS 7, CHARLOTTE 0Fort Myers 402 000 1 „ 7 12 1 Charlotte 000 000 0 „ 0 1 0 WP … Perkins; LP … Anthony Key hitters Meghan Kline (FM): 2-3, 2 R, RBI; Hannah Gormley (FM): 2-3, RBI, R; Barnes (CH): 1-2Defending champs shut down CharlotteBy JOHN VITTASSUN CORRESPONDENT SUN PHOTO BY JENNIFER BRUNOCharlottes Erika Barnes couldnt get the tag in time on this play at second base against Fort Myers.

PAGE 11

The Sun /Thursday, March 8, 2018 www.yoursun.com E/N/C Page 11 FROM PAGE ONE 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 / 08 / 20 1 8 Notice Under Fictitious Name Law Pursuant to Section 865.09, Florida Statutes NOTICE IS HEREBY GIVEN that the undersigned, desiring to engage in business under the fictitious name of J. DeVoe House Cleaning Services located at 6219 Herb St. in the County of Charlotte in the City of Englewood Florida 34224 intends to register the said name with the Division of Corporations of the Florida Department of State, Tallahassee, Florida. Dated at Port Charlotte Florida, this 5th day of March, 2018. Jennifer DeVoe Publish March 8, 2018 110833 3555487 N ot i ce U n d er Fictitious Name Law Pursuant to Section 865.09, Florida Statutes NOTICE IS HEREBY GIVEN that the undersigned, desiring to engage in business under the fictitious name of No Limit Auto Sales located at 18260 Paulson Drive in the County of Charlotte in the City o f Port Charlotte Florida 33954 intends to register the said name with the Division of Corporations of the Florida Department of State, Tallahassee, Florida. Dated at Port Charlotte Florida, this 7th day of March, 2018. No Limit Auto Sales LLC Publish March 8, 2018 110833 3556717 3116 NOTICE OF ACTION IN THE CIRCUIT COURT OF THE TWENTIETH JUDICIAL COURT, IN AND FOR CHARLOTTE COUNTY, FLORIDA Case No.: 18-254 DR DIvision: ____________________ FABIAN SANTES-SANTES Petitioner, and A NGELA DAWN WATSON Respondent, NOTICE OF ACTION FOR DISSOLUTION OF MARRIAGE (NO CHILD OR FINANCIAL SUPPORT) TO: ANGELA DAWN WATSON 12141 DORADO DRIVE, NORTH PORT, FL 34287 Y OU ARE NOTIFIED that an action for dissolution of marriage has been filed against you and that you are required to serve a copy o f your written defenses, if any, to it on FABIAN SANTES-SANTES whose address is 4612 LOS RIOS ST., NORTH PORT, FL 34287 on or before 3/22/18, and file th e original with the clerk of this COurt at 350 E MARION AVE., PUNT A GORDA, FL 33950 berfore service on Petitioner or immediately there after. If you fail to do so, a default may be entered agains t you for the relief demanded in the petition The action is asking the court to decide how the following real or personal property should be di vided: (NONE) Copies of all court documents in this case, including orders, are available at the Clerk of t he Circuit Courts office. You may review these documents up request. Y ou must keep the Clerk of the Circuit Courts office notified of your current address. (You may file Designation of Current Mailing and E-Mail address, Florida Supreme Court A pproved Family Law Form 12.915) Future papers in this lawsuit will be mailed or emailed to the address(es) on record at the clerks office. W ARNING: Rule 12.285, FLorida Family Law Rulees o f Procedure, requires certain automatic disclosure of documents and information. Failure to comply can result in sanctions, including dismissal or stricking of pleadings. Dated: February 14, 2018 CLERK OF THE CIRCUIT COURT By:________________________ Deputy Clerk Publish: March 8, 15, 2018 400159 3556832 3120 NOTICE TO CREDITORS IN THE CIRCUIT COURT FOR CHARLOTTE COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF V IOLA JUNE SOWELL Deceased. File No. 082017 CP 01120 NOTICE TO CREDITORS The administration of the estate of Viola June Sowell, deceased, whose date of death was O220 3120 NOTICE TO CREDITORS O ctober 1 2 20 17, is pending in the Circuit Court for Charlotte County, Florida, Probate Division, the address of which is 115 East Oak Street, A rcadia, Florida 34266 The names and addresses of the personal representative and the personal representative's attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedent's estate on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedent's estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENT'S DATE OF DEATH IS BARRED. The date of first publication o f this notice is March 8th 2018. Attorney for Personal Representative: Eugene E. Waldron, Jr. Attorney Florida Bar Number: 794971 EUGENE WALDRON JR., P.A. 124 North Brevard Avenue ARCADIA, FL 34266 Telephone: (863) 494-4323 Fax: (863) 494-6790 E-Mail: ewaldron@eewj.com Secondary E-Mail: service@eewj.com Personal Representative: Michael Falaney 333 Lochmill Court Loganville, Georgia 30052 Publish: March 8, 15, 2018 121980 3556248 3126 NOTICE OF MEETING Notice o f Regular Meetings f or the Charlotte County Industrial Development Authority (CCIDA) Each Scheduled Meeting Shall be on the 3rd Wednesday of Each Month Beginning at 12:00 p.m. Noon SunTrust Bank Building, 18501 Murdock Circle, Suite 302 Port Charlotte, FL 33948 The Specific Dates are as Follows: € March 21, 2018 € April 18, 2018 € May 16, 2018 € June 20, 2018 € July 18, 2018 € August 15, 2018 € September 19, 2018 € October 17, 2018 € November 21, 2018 € December 19, 2018 All regular meetings will be open to the public. Special Requirements: If you require special aid or services as ad dressed in the Americans with Disabilities Act, please con tact the Economic Development Office, 941-764-4941. 18501 Murdock Circle, Suite 302, Port Charlotte, FL 33948 Telephone: 941-764-4941 Fax: 941-764.4947 FloridaEDO@CharlotteCountyFL. gov Publish: March 8, 2018 293654 3556581 3128 NOTICE OF PERMIT PUBLI C N O TI C E SOUTHWEST FLORIDA WATER MANAGEMENT DISTRICT Notice is hereby given that the Southwest Florida Water Management District has received an Environmental Resource Permit Application Number 760612, from Charlotte County Board of County Commissioners, 18500 Murdock Circle, Port Charlotte, FL, 33948. Application Received: February 16, 2018 Proposed Activity: Roadway Widening in Charlotte County Project Name: Burnt Store Road Widening … Phase II Project Description: Widen existing 2-lane roadway from north of Zemel Road to south of Scham Road to a new 4lane roadway. Provide stormwater management system for roadway improvements. Project Size: 164.3 Acres Location 1: Section: 32, 33 Township: 41S Range: 23E County: Charlotte Location 2: Section: 4,5,8,9,16,17,20,21 Township: 42S Range: 23E County: Charlotte Outstanding Florida Waters: No Aquatic Preserve: No The application is available for 3128 NOTICE OF PERMIT public inspection Monday through Friday at 7601 U.S. Highway 301 North, Tampa, Florida 33637 or through the Application & Permit Search ToolsŽ function on the Districts website at www.watermatters.org/permits/. Interested persons may inspect a copy of the application and submit written comments concerning the application. Comments must include the permit application number and be received within 14 days from the date of this notice. If you wish to be notified of agency action or an opportunity to request an administrative hearing regarding the application, you must send a written request referencing the permit application number to the Southwest Florida Water Management District, Regulation Bureau, 7601 U.S. Highway 301 North, Tampa, Florida 33637 or submit your request through the Districts website at www.watermatters.org. The District does not discriminate based on disability. Anyone requiring reasonable accommodation under the ADA should contact the Regulations Bureau at 813-985-7481 or 800-8360797, TDD only 800-231-6103. Publish: 02/27/18, 03/03/18, 03/08/18, 03/11/18 163352 3552898 GreatDealsin theClassifieds! Notice is hereby given that the Southwest Florida Water Management District has received Environmental Resource permit application number 757572 from CASTO Port Charlotte, LLC, 5391 L akewood Ranch Blvd., suite 100, Sarasota, FL 34240. Application received: December 15, 2017. Proposed activity: 4 Lot Commer cial Subdivision. Project name: Veterans Commons. Project size: 12.10 Ac. Location: Section(s) 05 & 08, Township 40 South, Range(s) 22 East, in Charlotte C ounty. Outstanding Florida Water: No. Aquatic preserve: No. The application is available for public inspection Monday through Friday at Tampa Service Office, 7601 Highway 301 North, Tampa, FL 33637. Interested persons may inspect a copy of the application and submit written comments concerning the application. Comments must include the permit ap plication number and be receive d within 14 days from the date of this notice. If you wish to be notified of intended agency action or an opportunity to request an administrative hearing regarding the application, you must send a written request referencing the permit application number to the Southwest Florida Water Management District, Regulation Performance Management Department, 2379 Broad Street, Brooksville, FL 34604-6899 or submit your request through the Districts website at www.watermatters.org. The District does not discriminate based on disability. Anyone requiring accommodation under the A DA should contact the Regulation Performance Management Department at (352)796-7211 or 1(800)423-1476, TDD only 1(800)231-6103. Publish: 03/08/2018 401599 3556840 3130 NOTICE OF SALE N O TI C E O F PUBLI C S ALE: STEVE'S TOWING gives Notice of Foreclosure of Lien and intent to sell these vehicles on 03/20/2018, 09:00 am at 23423 Janice Ave Lot D Port Charlotte, FL 33980, pursuant to subsection 713.78 of the Florida Statutes. STEVE'S TOWING reserves the right to accept or rej ect any and/or all bids. 1FTRX17282NA30398 2002 FORD Publish: 03/08/2018 274754 3553782 NOTICE OF PUBLIC SALE : A BLE WRECKER & ROAD SERVICE LLC gives Notice of Foreclosure of Lien and intent to sell these vehicles on 03/20/2018, 08:00 am at 5135 NE Cubitis Avenue Arcad ia, FL 34266, pursuant to subsection 713.78 of the Florida Statutes. ABLE WRECKER & ROAD SERVICE LLC reserves the right to accept or reject any and/or all bids. 4M2ZU86W42UJ24963 2002 MERCURY Publish: March 8, 2018 108133 3550827 NOTICE OF PUBLIC SALE : A BLE WRECKER & ROAD SERVICE LLC gives Notice of Foreclosure of Lien and intent to sell these vehicles on 03/23/2018, 08:00 am at 5135 NE Cubitis Avenue Arcadia, FL 34266, pursuant to subsection 713.78 of the Florida Statutes. ABLE WRECKER & ROAD SERVICE LLC reserves the right to accept or reject any and/or all bids. 3VWCB21CX2M417828 2002 VOLKSWAGEN Publish: March 8, 2018 108133 3554422 3130 NOTICE OF SALE N O TI C E O F PUBLI C S ALE: A BLE WRECKER & ROAD SERVICE LLC gives Notice of Foreclosure of Lien and intent to sell these vehi cles on 03/26/2018, 08:00 am at 5135 NE Cubitis Avenue Arca dia, FL 34266, pursuant to sub section 713.78 of the Florida Statutes. ABLE WRECKER & ROAD SERVICE LLC reserves the right to accept or reject any and/or all bids. 1FAFP55U53G122336 2003 FORD Publish: March 8, 2018 108133 3554416 NOTICE OF PUBLIC SALE : STEVE'S TOWING gives Notice of Foreclosure of Lien and intent to sell these vehicles on 03/20/2018, 09:00 am at 23423 Janice Ave Lot D Port Charlotte, FL 33980, pursuant to subsection 713.78 of the Florida Statutes. STEVE'S TOWING re serves the right to accept or re j ect any and/or all bids. W AUJC68E64A231786 2004 AUDI Publish: 03/08/2018 274754 3553791 O n 03 / 2 4/ 20 1 8 at 08 : 00 AM an auction will take place at 19500 PEACHLAND BLVD. The vehicles which will be auctioned include: 116355N105120 chevy JTEGD20VX40011664 2004 toy 1FTPW145X6KB61512 2006 ford 1FTFE24L5VHA99970 1997 ford Publish: March 8, 2018 362632 3556629 3134 WORKSHOPS NOTICE OF WORKSHOP HERITAGE OAK PARK COMMUNITY DEVELOPMENT DISTRICT A workshop of the Board of Supervisors (the BoardŽ) of the Heritage Oak Park Community Development District is scheduled to be held on Thursday, March 15, 2018 at 9:00 a.m. before the regular Board Meeting at 10:00 a.m. and will be held at 19520 Heritage Oak Park Boulevard,Port Charlotte, Florida. The purpose of the workshop is to discuss capital expenditure budget for 20182019 budget. This workshop is open to the public and will be conducted in accordance with the provisions of Florida Law for Community Development Districts. There may be occasions when one or more Supervisors may participate by telephone. At the above location, there may be present a speaker telephone so that any interested person can attend the workshop at the above location and be fully informed of the discussions taking place. This workshop may be continued to a dateand time certain, to be announced at the workshop. Any person requiring special accommodations at this workshop because of a disability or physical impairment should contact the District Office at 954603-0033 at least two calendar days prior to the workshop. If anyone chooses to appeal any decision of the Board with respect to any matter considered at the workshop, such person will need a record of the proceedings and should accordingly ensure that a verbatim record of the proceedings is made, which includes the testimony and evidence upon which such appeal is to be based. Robert Koncar District Manager Publish: March 8, 2018 115047 3556210 3138 OTHER NOTICES NOTICE OF MEETING CANCELLATION The Charlotte County Airport Au thority has Canceled the Regular Monthly Meeting that was sched uled for Thursday, March 15, 2018 at 9:00a.am. James W. Herston, Chair Publish: March 8, 2018 107763 3555860 NORTH PORT „ Proclamations and transportation presentations will be the main focus at todays City Commission meeting. Sarasota County and the city will both present their mobility fees, which will delve into transportation concurrency and ways to spend that money. Some of those projects include bicycle, trail and master plan projects in the county. The meeting will also bring attention for two different causes: social work month and American Cancer Societys Paint the Town PurpleŽ event. It will begin at 4 p.m. today in Commission Chambers. Meetings can be viewed online at cityofnorthport.legistar. com/Calendar.aspx.North Port commission discusses mobility today STAFF REPORT NORTH PORT „ New to-do list items are being checked off by the City Commission. The North Port City Commission met Tuesday afternoon for its regular meeting, which included endorsing new projects and “nishing up some “nal ordinance readings. Up “rst was establishing an environmental advisory board, which was “rst voted on at the Feb. 27 meeting. While it originally mentioned the board protecting and discussing historic resources,Ž commissioners decided there will be a separate historical advisory board. Its creation will be brought up at a later meeting. Commissioners are also sending a letter of support for the Suncoast Technical College, which is applying to the Florida Job Growth grant. Commissioners are also supporting proposed project funding from the Florida Department of Transportation to the Sarasota-Manatee Metropolitan Planning Organization. In May 2017, the commission endorsed funding for three projects, which did not receive funding. The MPO is asking for funds once again for the same projects: Price Boulevard widening, the bicycle lane extension on Biscayne Drive and bicycle lane additions on Ponce de Leon Boulevard. They also endorsed two projects that could not receive funding through the MPO, but could receive federal funding: the interchange on Interstate 75 at Yorkshire Street and River Road widening. And, after three lengthy discussions, the commission approved updating language relating to communication and wireless facilities in rightof-ways to be consistent with Florida statute. The language is legally required. The next City Commission meeting is 4 p.m. today. All meetings can be viewed online at cityofnorthport.legistar. com/Calendar.aspx.Email: lcoffey@sun-herald.com Commission rolls on with projectsBy LAUREN COFFEY STAFF WRITERRote, however, was left a bit perplexed when one contractor told him to expect workers to bore under his driveway, while another said workers may have to make cuts into driveways and other obstruction to install the underground line. More importantly, Rote said he was told the homeowners, not FPL, would bear the expense of repairing driveways. Charlotte County requires utilities and other contractors to make driveway and other repairs along county rights of way. But that requirement does not necessarily apply to a utility easement or properties on private roads. If the Englewood Water District affects driveways, no matter where, the water district requires contractors to restore the driveways or whatever structure to its original condition. As with all projects, FPL pledges that its contractors will work safely and respectfully in the neighborhood to complete extensive underground work due to damage from the car crash,Ž FPL spokesman Chris McGrath told the Sun in an email Wednesday. Should it become necessary, FPLs contractor will evaluate any property damage claims related to this extensive work. While this is done on a case-by-case basis, generally speaking, our contractor will make necessary repairs to a customers property,Ž McGrath said.Email: reilly@sun-herald.comREPAIRSFROM PAGE 2 building limits, others hinted at eight stories, while many in the community simply wanted things to stay the same. We selected Punta Gorda for its small town feel ... we want to keep it a small town,Ž said Darrell Ebert, a Punta Gorda Isles resident. Under a staff proposal, height limits would be relaxed to allow buildings ranging from one to seven stories. The council pushed back on the proposal, preferring restrictions be de“ned in feet as opposed to stories. Buildings taller than “ve stories, in the proposal, would be required to follow prescribed architectural conditions to enhance the pedestrian experience, including setbacks, widened sidewalks, increased public seating and canopies to protect from rain and sun. Our primary concern is pedestrian experience „ how we experience the street,Ž said Mitchell Austin, the citys urban planner. He said the city was platted in the 1880s, with narrow streets as a result, cutting down on space where pedestrians may interact once vehicular traf“c is removed from the equation. There is not a lot of space left over for us,Ž Mitchell said. There is de“nitely room for improvement in our street network in terms of enhancing the pedestrian experience downtown.Ž A “ve-story building, under the proposed code change, would require up to two parcels of land downtown. Currently, only a handful of vacant lots meet that criteria. Email: jscholles@sun-herald.comBUILDINGSFROM PAGE 1

PAGE 12

Page 12 www.yoursun.com The Sun / Thursday, March 8, 2018 STATE NEWS | HEADLINE NEWS FROM AROUND THE STATEFlorida House Speaker: Deal reached on new state budgetTALLAHASSEE (AP) „ Florida legislators say they have reached a deal on a new state budget. House Speaker Richard Corcoran made the brief announcement on Wednesday but didnt give any details on the deal, which was reached behind closed doors. This means lawmakers will have to extend their annual session past Friday. Florida has a 72-hour cooling off periodŽ to make sure everyone is able to read the budget before the final vote. Top legislators have said the budget stalemate was due to a disagreement over how much money should go to hospitals that treat Medicaid patients. Republican Sen. Tom Lee, however, suggested on Twitter that the budget deal was not reached in order to ensure that some legislators would vote for a contentious gun bill drawn up in the wake of the shooting at a Florida high school.1 killed, 16 injured in crash in southeast FloridaMIAMI (AP) „ Of“cials say one person was killed and 16 others injured after a car accident in southeast Florida. WSVN reports that the Florida Highway Patrol says the wreck happened Tuesday afternoon on Alligator Alley in West Broward County. Lt. Alvaro Feola says a pickup truck rear-ended a passenger van in the southbound lanes, causing the vans driver to lose control and crash through the median. It then came to rest on its side in the northbound lanes. Several occupants were ejected. The truck also ”ipped on its side. One victim was pronounced dead at the scene. Good Samaritans used a car jack to extricate a woman pinned underneath the van. Paramedics airlifted “ve victims to a Fort Lauderdale hospital. Others were transported by ground to a Weston medical center. Their conditions werent immediately known. Some were treated at the scene. The crash is being investigated.2 firefighters injured while fighting apartment complex fireORLANDO (AP) „ Two Florida “re“ghters were injured while responding to a “re at an apartment complex. Orlando Fire Department of“cials said on Twitter that the “re“ghters „ a man and a woman „ sustained minor injuries early Wednesday but both are expected to be OK. No residents were injured in the “re at Twelve Oaks at Windermere. The tweet didnt say how many units were damaged. No further details were immediately available.School shooting suspect indicted on 17 counts of murderFORT LAUDERDALE (AP) „ Florida school shooting suspect Nikolas Cruz was formally charged Wednesday with 17 counts of “rst-degree murder, which could mean a death sentence if he is convicted. The indictment returned by a grand jury in Fort Lauderdale also charges the 19-year-old with 17 counts of attempted murder for the Valentines Day massacre at Marjory Stoneman Douglas High School in Parkland in which 17 people died and more than a dozen others were wounded. Cruzs public defender has said he will plead guilty if prosecutors take the death penalty off the table, which would mean a life prison sentence. Prosecutors have 45 days to decide whether they want to seek the death penalty. James and Kimberly Snead, the couple who gave Cruz a home after his mother died late last year, testi“ed before the grand jury. James Snead and the couples attorney, Jim Lewis, wore silver 17Ž pins to honor the victims of the shooting. The couple is trying to do the right thingŽ and is mourning along with the rest of the Parkland community, Lewis said. Well let justice take its course at this point,Ž Lewis said. They still dont know what happened, why this happened. They dont have any answers. They feel very badly for everybody.Ž AP FILE PHOTOIn this Feb. 19 photo, Nikolas Cruz, accused of murdering 17 people in the Florida high school shooting, appears in court for a status hearing in Fort Lauderdale, Fla. Cruz was formally charged Wednesday with 17 counts of rst-degree murder, which could mean a death sentence if he is convicted. Makes life so much easier.Ž xxLiving with ulcerative colitis since 1971, Henry*, age 65, had ileostomy surgery in 2008 to manage his condition. The Brava Protective Seal gives him the feeling of security he needs. When his skin became irritated, he tried various seals, but prefers the Brava Protective Seal because he feels its the easiest to apply and remove, “ tting snug against the skin. Im a very active person. I dont give my stoma a second thought. Not worrying much about leakage makes life so much easier.Ž Coloplast, a worldwide leader in intimate healthcare solutions, has introduced the new Brava Protective Seal „ a breakthrough extended-wear product that offers ostomy users a new level of self-assurance to enjoy everyday life without worries about embarrassing accidents. Bends and stretches as you move for added security Creates a tight seal to prevent leakage Absorbs moisture to help maintain healthy skin Easy to mold and apply „ even to challenging skin surfaces Removes easily, leaving little to no residue on your skin Covered by Medicare and most insurance plans Trying is believing!You owe it to yourself to call now and request FREE samples of the Brava Protective Seal. A Coloplast specialist will help select the size that best “ ts your needs. Do you have an ostomy?If you answer YESŽ, try the NEW Brava Protective Seal ... FREE! It bends and stretches for security and con“ dence to live life your way!* Disclosure: Coloplast has compensated this user to share his experience. Each persons situation is unique, so your experience may not be the same. Talk to your health care provider about whether this product is right for you. The Coloplast logo is a registered trademark of Coloplast A/S. 2017 Coloplast Corp. All rights reserved. FREE SAMPLES FREE HOME DELIVERY Try the NEW Coloplast Brava Protective Seal at NO RISK and WITHOUT OBLIGATION! Call toll-free: 1-866-537-1088 Or visit: www.coloplast.us/sample-seal ACT BY March 19, 2018 Also ask about SenSura Mio Convex barrier for convexity without compromise! FREE TRIAL NOW AVAILABLE! REQUEST YOUR SAMPLES TODAY! FREE!adno=50532623 AdvertisementAdvertisementAdvertisement PT. CHARLOTTE 941-627-0056 DELIVERY AVAILABLE2626 TAMIAMI TRAIL PORT CHARLOTTE, FL € 941-629-2801**EXCLUDES ONE OF A KIND FLOOR MODELS, DISCOUNTED MODELS, ONLY APPLICABLE TO COMPATIBLE SALES. ACTION APPLIANCEWE WILL MATCH COMPETITOR PRICES!COME IN AND SEE MORE UNADVERTISED SPECIALS HIGH CAPACITY DRYERBLACK STAINLESS KITCHEN PACKAGEWRF555SDHVWFE525S0HVWDT750SAHV WTW7300DW WED7300DW WMH32519HV TOP LOAD Washer ELECTRIC STEAM Dryer MHW5500FW MED5500FW Front Load WASHER VOTED BEST OF Charlotte County For Sales AND Serviceadno=50531520 6 MONTHSINTEREST FREE FINANCING! Spring Into Action!

PAGE 13

OUR TOWN: OUTDOOR LIVING INSIDE: CLASSIFIEDS THURSDAY, MARCH 8, 2018 There is not much that makes me happier than browsing my local garden center and “nding a gorgeous plant that will look fabulous in the garden. Weve all been there. I grab the plant, run home and get my hands in the dirt and stick that lovely in the ground, with nothing but high hopes for another addition to the landscape that shows just how green my thumbs are. So, a few months go by. The poor shrub that should be thriving has instead turned into another Southwest Florida planting fail. Will I ever be able to grow anything here? Were supposed to be able to grow anything in Florida. Deep discouragement sets in. But wait ƒ whats the last thing we do when all else fails? Read the directions. Oh yeah, I forgot about that „ again. (Lots of other stories there.) So where do I get the information I need to have success and a Florida-Friendly Yard? Maybe next time Ill remember to read these “rst before I spend more time, effort and money When all else fails ƒ SHUTTERSTOCK PHOTOSome plants are easy and some are harder, but all of them have specic requirements you need to know.Lynn BUTHCOLUMNISTASK THE MASTER GARDENER One of my favorite Florida drives is the portion of U.S. 41 between Naples and Miami which cuts across the Everglades. Sure, I-75, affectionately called Alligator Alley, is a quicker drive across the state „ but the two-lane U.S. 41 is a colorful slice of Florida. This scenic route runs through the Big Cypress National Preserve and across the northern border of Everglades National Park and is dotted with must-see sights. Wildlife observation pullouts and airboat operators are plentiful. Following are some of my favorite points of interest: Find your bearings: Enjoy the indoor and outdoor exhibits to get acquainted with Big Cypress National Preserve. An interactive display demonstrates the importance of water to the swamp, and a brief “lm offers a fascinating background about the area. A short boardwalk trail leads along a mangrove canal where it may be possible to view birds, alligators, “sh and turtles. Tip: Take advantage of the bathroom. Mail a postcard from the smallest post of“ce in the United States: I prefer postcards to text messages, and the Ochopee Post Of“ce is a fun spot to mail postcards to friends, family or yourself. Originally built as an irrigation pipe shed, the Ochopee Post Of“ce is 7 feet wide by 8 feet deep, making it the smallest post of“ce in the country. The building became the towns post of“ce after a “re in 1953 burned the nearby general store which housed the post of“ce. Its a small but mighty facility capable of carrying out standard postal needs for visitors and the community. If youre all about bragging rights, this makes a perfect sel“e stop for your Facebook, Instagram or Snapchat account. Are you a believer or skeptic? Bigfoots smelly cousin, the Skunk Ape, calls the Florida Everglades The Slow Road Across the Everglades SHUTTERSTOCK PHOTONo trip to the Everglades is complete without an airboat ride. Jennifer A.HUBERCOLUMNISTDAY TRIPPER LYNN | 2 JENNIFER | 2How many miles did you get on the bike last week? Ten, 20, more? It surprises us sometimes how fast the miles pile up, especially when were riding for errands and chores and not tracking miles. Commuting to work will chalk up the miles even faster. Whats a good distance for commuting to work? The key answer is whatever is comfortable for you. The average bicycle commute in the U.S. is around 6.5 miles each way. If you work “ve days a week, youll accumulate 65 miles a week, or approximately 3,250 miles a year. Not bad! Remember, that 6.5 miles is an average, not a requirement. For an average rider this will take perhaps 20 minutes. As you get stronger, the effort to make this commute diminishes. Unfortunately, commuting to work is likeƒ well, going to work every day. Its something that we do because we have to, but it does make us ride each day. Dont work? Then what incentive do we have to go out and ride? Even avid riders “nd that, some days, were just looking for an excuse not to ride. Its too cold, too hot, too windy, too wet, too tired, headache, muscles sore „ got a million of them. The antidote to the malaise is to ride with a friend or friends. The beauty here is that if you set a time and date to meet up with folks for a ride, they expect you to be there. So no matter how many excuses you have, you grab the bike and head over to the meet-up spot. (Because if you dont they will talk about you, and probably not in a nice way.) Riding alone and riding with friends represent two entirely different activities and outcomes. Riding alone lets you set the pace, distance and route. Riding with friends requires a group pace, distance and selected route. From communiting to exercise, reasons to ride SHUTTERSTOCK PHOTORain is a good excuse not to ride, but sometimes the reasons you should be riding are better. CourtNEDERVELDCOLUMNISTLIFE ON TWO WHEELSCOURT | 2In an effort to keep “t, I often take an early morning 3-mile walk from our yard on Manasota Key down to the Tom Adams bridge and back along the beach. Although this is not intended to be a nature walk, it always pays to keep alert to any interesting sightings no matter where you are. Over the past few days, I have observed some very diverse aspects of nature. In mulch along the walkway, I noticed an orange amorphous mass „ the famous dog vomit slime mold. This is a peculiar organism previously thought to be a fungus (https:// goo.gl/EkjjAL) that creeps along very slowly while maturing and producing reproductive spores. Its a bit like the blob from outer space! I also saw a strange worm-like creature crossing the sidewalk which is a land ”atworm or planarian. These have become introduced, possibly in imported plants or soil, and may be quite widespread. In the soil litter community they may be important as predators on earthworms (https:// goo.gl/YAtQwT). An insect which is de“nitely damaging in some locations is this paper wasp, which I found on exotic milkweed ”owers in our yard. I have noticed that they systematically search our plants and eat butter”y eggs and caterpillars. Thus they destroy most of our caterpillars and are on my hit list. It is possible to destroy their paper nests, set traps to kill them or simply catch them in a net. Some ”owers which are especially attractive to wasps such as sedum could also be removed from your garden. We have planted a native lantana in our yard which is now quite large and covered with small ”owers and fruits. The ”owers attract some butter”ies and the purplish fruits are being eaten avidly by catbirds, which are wintering here. Soon they all will be heading north to breed. While returning from my walk along the beach, I always check the ”ocks of sea birds resting there. There have been two lesser black-backed gulls there recently, which are a bit unusual to see in this area. These birds nest in Europe but range widely into North America in winter. Keep alert to signs of nature wherever your activities take you. There are sure to be some interesting or even rare sightings if you are observant.Just a little walkWILD WORLD BillDUNSONCOLUMNIST PHOTOS BY BILL DUNSONThis catbird is enjoying lantana fruits. Paper wasps are caterpillar hunters. A terrestrial atworm crawls across the sidewalk. Just another seagull? This lesser black-backed gull is a rare sight here, but few would notice. BILL | 2

PAGE 14

Page 14 E/N/C www.yoursun.com The Sun / Thursday, March 8, 2018 2OUR TOWN OUTDOOR LIVINGBill Dunson is Professor Emeritus of Pennsylvania State University thanks to a career spent entirely at that institution, teaching and doing research on the physiological ecology and ecotoxiciology of reptiles, amphibians and “sh. Always curious about nature, Bill has dedicated his life to learning and sharing his knowledge with others. Contact him at wdunson@comcast.net. without the results I hoped Id wanted. So here are some Florida-Friendly landscaping tips „ things you need to consider “rst, not last. Right Plant, Right Place: Know your USDA planting zone. Most of Charlotte County is in Zone 9B. Areas east of I-75 are 9A, and there are some areas near the water that are in Zone 10A. Select plants appropriate to your planting zone. I see many plants in the garden centers that are not going to be long-term successes in our zones. Choose low-maintenance plants appropriate to your yard conditions (soil, sunlight, ground moisture and micro-climate). Group plants according to their similar needs: Nutrition, light, water. Remove invasive plants. Too wet, too dry: Water plants when they need it. They will show you some wilt when they need a drink and are ready for water. A little wilt wont hurt. Avoid over-watering. Its a waste of a precious resource, an unneeded expense, and can cause problems for many plants. Try to use low volume irrigation in your plant beds. Drip or microspray works great. Water in the early morning if possible, or evening as an alternative, so that evaporation doesnt prevent water penetration to the roots. Use a rain gauge to determine if watering the turf is necessary. Adjust sprinklers so that you are only watering plants, not driveways and sidewalks. Install a rain barrel which helps save water for use during dry times. Youll be surprised how much water you can save! When possible, replace concrete or asphalt with permeable materials like mulch, gravel and pavers, which will allow water to soak into the soil rather than running off into the streets. Mulch as much as possible, even replacing turf grass. It keeps down weeds, allows moisture to be held in the ground, and provides nutrition as it breaks down. Looks good, too. Apply slow-release fertilizer when needed. Follow the label instructions for application and recognize your plants nutritional needs. Not all plants need the same formulas. Add compost and other soil amendments. Get a soil test to know what you need to add and what growth your soil will support. Be aware of the fertilizer restrictions in place in your county. When mowing, always use the highest recommended blade settings for your type of grass. Higher mowing encourages deeper root growth which reduces the need to water and is more resistant to pests and diseases. So keep these tips in mind when youre planning, planting and maintaining, and if you have a question, do not hesitate to Ask The Master Gardener. Lynn Buth is a Florida Master Gardener. If you have a question you would like to answered in this column, he can be contacted at AskTheMG@ yahoo.com.LYNNFROM PAGE 1 home and youll probably smell him before seeing him. The hairy mammal, in which males are believed to grow to 7 feet tall, are believed to be most active by the road at night because they are evading pesky mosquitoes. I have never seen the skunk ape nor do I plan on searching for him, but I sure did enjoy stopping at the Skunk Ape Research Headquarters to learn more about this elusive creature. Hop on a bike or tram to spot alligators, not sharks: Shark Valley in Everglades National Park has a paved 15-mile loop road with a 45-foot high observation tower at the southern tip of the loop. On a clear day, you should be able to see 20 miles out. Shark Valleys two-hour openair tram tour follows the paved road with a brief stop at the observation tower as well as stops along to showcase the Everglades ecosystem and spot wildlife, including alligators. The road is also perfect for pedaling a bike and, if you do not bring one, bicycle rentals are available on a spaceavailable basis. Tip: Arrive early to secure parking in the parks main lot, and make reservations for a tram tour. Pay respects: On May 11, 1996, 110 passengers and crew perished in the Everglades when ValueJet ”ight 592 from Miami to Atlanta caught “re and crashed. The ValueJet 592 Memorial was dedicated three years later with 110 concrete pillars, one for each life on that ”ight. Visiting the memorial is somber, yet peaceful. Its located on the north side of U.S. 41 across a canal, and is 11 miles west of Florida State Road 997. Interact with a Native culture: The Miccosukee Indian Village is a living museum and cultural center for the Miccosukee Tribe of Florida. The Miccosukee demonstrate the arts and crafts they are known for, including doll-making, beadwork and woodwork. Alligator shows explain how important the reptile is to the Miccosukee. A visit to the Everglades is incomplete without a zippy airboat ride, and Im told the ones offered at the Miccosukee Indian Village are the best bang for the buck. Although its about a two-hour drive between Miami and Naples, fuel up the car, pack some snacks and beverages, and plan an easygoing pace to enjoy this drive through old Florida. Jennifer Huber is just your average fortysomething-year-old gal living life solo, and writing about her travels on her blog, SoloTravelGirl. com. Listen to Solo Travel Girls adventures near and far every Thursday at noon on 97.5 FM or KDWRadio.com.JENNIFERFROM PAGE 1 SHUTTERSTOCK PHOTOBig cypress trees in Big Cypress Preserve. BILLFROM PAGE 1 Where can you “nd folks that can ride at your pace, do the distance everyone is comfortable with and are familiar with the routes you like to ride? Start with the local bike shops. Some have route maps, they are familiar with the bike clubs in your area and generally can tell you when scheduled rides occur or at least have contact information that will put you in touch with someone who knows. Two bike clubs in Charlotte County are the Peace River Riders Bicycle Club and the Coastal Cruisers Bicycle Club. Between the two clubs, they probably have about 800 members with every category of rider and rides from leisure to lets blow up your heart.Ž Dont be concerned about meeting these folks; they are a wellspring of information, suggestions, hints and tips about every facet of riding imaginable. There might even be bonus information in that many of the folks riding are doctors, EMTs, CEOs, police of“cers, a judge and even the Frog Jumping Champion of Hannibal, Mo. Bill Emerson summed it up best: A bicycle does get you there and more ƒ And there is always the thin edge of danger to keep you alert and comfortably apprehensive. Dogs become dogs again and snap at your raincoat; potholes become personal. And getting there is all the fun.Ž Did you ride your bike today? Court Nederveld owns his own computer consulting and “xit service „ Bits, Bytes & Chips Computer Service „ and is an avid bicyclist. You can reach him adakeep@ hotmail.com or 941-626-3285.COURTFROM PAGE 1 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 ADNO=718747 ADNO=718743 adno=50531115

PAGE 15

The Sun /Thursday, March 8, 2018 www.yoursun.com E/N/C Page 15 3OUR TOWN OUTDOOR LIVING TODAY Murdock Rotary, Club meets Thurs 7:45am weekly at Perkins, 1700 Tamiami Trl. Friendliest club in SWFL. Call 941-456-1862 for info Tobacco Free Mtg, Tobacco Free, Thur 3/8/2018, 8:30 a.m., @ East Elem, 27050 Fairway Dr, Bldg in back of main school RW Womans Club Meets, Rot.W Community Ctr,646 Rotonda Circle..9 am fellowship..all welcome! Call Donna 697-4980 or www.gfwcrotondawest.org PC Garden Club, 9:30am, Holy Trinity Church, 2565 Tamiami, PC, Public welcome. 941-426-1299 Deep Creek Elks, Open@10. lunch 11-2:30.Judis drink special Sparkling ShamrockŽ.LOE @11. Fishfry 4:30-7.Orientation @ 6:30. 941-249-8067. Eagles, Eagles 23111 Harborview Rd PC 941-629-1645 lunch 11-2 pm dinner 5-8 music It Takes Two Free Guided Hike, Free guided nature walks at Charlotte Harbor Env Center on Burnt Store Road. Every Tues and Thurs 10am. 941-575-5435 AAUWPG/PC Branch, 11 am Thur Mar 8 at Char Harbor Yacht Club, 4400 Lister St, PC. PG Murals & Air Show, Call Cheryl 941-347-8040 for info TODAY Pancake Breakfast, Sausage, Egg, OJ, Coffee, Unlimited Pancakes, crafts 8-10:30am Mobile Gardens Comm Ctr 414 Camino Real Engl $5 Badminton, Englewood Sports Complex, 941-861-1980, 9-12p. $2 to play! Crafty Ladies, Handcrafted items every Thursday 9-11:30am (except holidays). Oaks Cove, Gulf Cove UMC, 1100 McCall, PC. 697-5533 Manasota Beach Yoga, These Yoga classes are designed for all abilities and ages. Locals and visitors are equally welcome. Free Will Donation. RW Womans Club Meets, Rot.W Community Ctr,646 Rotonda Circle..9 am fellowship..all welcome! Call Donna 697-4980 or www.gfwcrotondawest.org Beg/Impvr Line Dance, 9-30 to 11-30 American Legion Post 113 3436 Indiana Road Rotonda West. Phone Eve at 941 697 8733 Line Dance Club, 9:3011:30am, Christ Lutheran Church, 701 N Indiana Ave. Improver/intermed. line dances. Nancy 474-6027 Table Tennis (ADV), Englewood Sports Complex, 941-8611980, 9:30-12:30p. $2 to play! Story Time, Thursdays 10:30 am Stories, rhymes, music & play for children of all ages. Elsie Quirk Library, 100 W Dearborn 861-5000 Contract Bridge, Contract bridge is played Thu from 12:15 til 3:30 at The Hills Rest. RGCC, 100 Rotonda Cir, 698-7945,$3. Open Play Pickleball, Englewood Sports Complex, 941-8611980, 1:00-4:00p. $2 to play! Table Tennis (Open), Englewood Sports Complex, 941-8611980, 1-4p. Open to all skill levels. $2 to play! Hands CPR-AED Demos, Learn how to respond and help in an emergency to give CPR and use an AED. Free. 2:00-3:00, Suncoast Aud. RSVP 473-3919. Author Suzanne Bloom, Author Suzanne Bloom on writing/ illustrating childrens books ages 9-adult, 3:30 Elsie Quirk Lib 100 W Dearborn 861-5000 Bingo, 6:30pm Public Invited. Bar food available. Play for as little as a $1., Rotonda Elks, 941-697-2710 Game Night, Cornhole Games start at 7pm, Variety of Food served 5-7pm. Am. Legion 113, 3436 Indiana Rd. Rotonda Jay Smith/Dine Dance, Dinner 5:30-7:00 PM Music 6:30-9:30. RSVP for Dinner 474-1404, Mon-Fri 9:00 AM to Noon. ( $5 Cover if not dining) FRIDAY Manasota Beach Yoga, These Yoga classes are designed for all abilities and ages. Locals and visitors are equally welcome. Free Will Donation. Yoga for Every Body, Join us for stretching, balance, rejuvenation! M-T-W-F 9-10 am Englewood Sports Complex $5 Denise Zumba with Terri, Englewood Sports Complex, 941-861-1980, 9-10a. $7/class or $50 punch card for 10 classes. Beg/Impvr Line Dance, 9:30 to 11:30 American Legion Post 113 3436 Indiana Road Rotonda West. Phone Eve at 941 697 8733 Table Tennis (ADV), Englewood Sports Complex, 941-8611980, 9:30-12:30p. $2 to play! H2U Chair Yoga, Join our Health-2-You class: Chair Yoga, $4 with H2U benefits. 10:30-11:30am Suncoast Aud. 779 Medical Dr RSVP: 473-3919 TODAY Free movie -The Ride, Free Family Movie, NPCUCC, 3450 S. Biscayne, 4-5:30pm. Mar 10. A has-been cowboy changes his life. Terry, 426-5580. Free Tax Help, 9am-1pm, every Thursday, AARP Tax-Aide, San Pedro Catholic Church Activity Center, 14380 Tamiami Tr., NP Meatloaf SS Cake, Meatloaf/Homemade SS cake dinner, NPCUCC, 3450 S. Biscayne, March 10, 6pm Reserve Tickets: Terry, 426-5580. $10. Conversation Group, 10-11:30 AM NP Senior Center 4940 Pan American Blvd 426-2204 Bring a topic to share or a joke to tell the group. Mexican Dominoes, 12-3 PM NP Senior Center 4940 Pan American Blvd 426-2204 The dominos have numbers not dots so come join the fun. North Port Moose, Canasta at noon! Bingo at 7 with bbq ribs dinner special or pizzas! Dont forget Bar bingo!, 14156 Tamiami trl NP Port Charlotte Elks, Happy Hour prices 4:30 to 6:30, Visit with Members & Guests, Open 3 to 7:30, 1700 Tamiami Trail F3, Murdock, FL, 629-4545 AMVETS 2000, LAUX Cabbage Rolls 4:30-7pm QOH @ 7pm, Karaoke by Greg Gage @ 7pm 401 Ortiz Blvd NP 941-429-1999 AMVETS 312 Dinner, Lunch 11:30-2:00 Dinner 5-7 Italian Nite Great food, prices, friends Public welcome 7050 Chancellor Blvd NP 941-429-5403 FRIDAY Basic Exercise, $3/class 9-10 AM NP Senior Center 4940 Pan American Blvd 426-2204 Join Brenda for a good workout & feel good NP Farmers market, 9 -1 City Hall Blvd. 9413914856 fresh produce, meats, seafood, cheese, prepared foods, pickles, pasta & more. music. Pierogies Takeout, Pierogies/Kielbasa, Every Fri.10am-6pm, St. Andrew Ukrainian Center. 4100 S.Biscayne Dr. North Port 941 786-5256 Free Tax Help, 10:30am-2:30pm, every Friday, AARP Tax-Aide, North Port Senior Center, 4940 Pan American Blvd., NP St. Marys Takeout, Pierogi/ Stuffed Cabbage/Borsch, 11-6pm, St. Marys, 941-423-2427. Pinochle, $2/person 12-3 PM NP Senior Center 4940 Pan American Blvd 426-2204 Join Chris & others for a fun afternoon North Port Moose, Friday night Fun! Karaoke at 7 with Gil and Rhonda with our dinner special of prime rib and Salmon! 14156 Tamiami trl NP Port Charlotte Elks, Enjoy visiting with Members & Guests, Open 3 to 7:30, 1700 Tamiami Trail F3, Murdock, FL, 629-4545 CHARLOTTE EVENTS ENGLEWOOD EVENTS NORTH PORT EVENTS AAUW Stem Saturday: How Do Airplanes Fly?, Mar 10 Mid County Reg Library 2050 Forrest Nelson Blvd, PC. 10 11:30 am. Char Co kids, grs 4 … 7. Free prog put on by the 99s, an international org of women pilots from all areas of aviation including prof essional airline, industry, & government pilots. Registration required. Call 508-878-9160. 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 Charis ma from Charlotte High School,only $15, call Paul 419-343-7246 or Jack 941-625-1128. Free seminars ask Do You Know?Ž, How to administer and settle a trust estate (Tue 3/13). If your assets are invested to ensure you will outlive them (Wed 3/14). What the executor of your estate should know (Thur 3/15). 10-11:30 am, Charlotte State Bank & Trust Mu rdock office, 1100 Tamiami Trail. RSVP 624-1944, fwargo@csbtfl.com. 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 instrumental, & vocal harmonies. $12 Tickets at door at 7:00 PM., See www.patchouli.net or call 941-505-9618 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 Go rda. Free and open to the public, but reservations required. Call 941-637-1655. Pancakes & More 45 years of the best. ALL YOU CAN EAT PANCAKES with Egg and Sausage, or Biscuits and Gravy, or Quiche and Fruit, OJ and Coffee $6 Adults … Under 12 Free (with adult) Saturday, 7:30 to 11:00 a.m., Nov. 18 Englewood United Methodist Church, 700 East Dearborn St. Englewood, FL. The Eco-Kids Club, by People for Trees, March 24. Outdoor adventure club for children, (rec # ages 5 and up), who want to explore the natural environment of Florida! 10AM, Butler Park, N. Port, to walk a short trail along the Myakkahatchee Creek. Parents can join, too! Info: Alice White, treelady12001@yahoo.com, 941-468-2486. Can We Have Economic Growth and Habitat?, 10:30 AM, March 10, Staub Libray, 4675 Career Lane, North Port. An informative talk by Allen Stewart, a biological engineer/consultant, on How do we combine growth with sustainability?Ž Audience is encouraged to offer suggestions and insight. info 423-2713 Featured Events Featured Event Featured EventsPAID ADVERTISEMENTS PAID ADVERTISEMENT PAID ADVERTISEMENTS The Community Calendar items are entered by the event organizers and are run as submitted.Ž To submit an item, go to www.yoursun.com, select an edition and click on the Community CalendarŽ link on the left. Click Submit Event,Ž and fill out the appropriate information. GETTEL HYUNDAI CHARLOTTE COUNTY1950 TAMIAMI TRAIL PUNTA GORDA ON TAMIAMI TRAIL, JUST NORTH OF AIRPORT ROAD9413476605GETTELHYUNDAIOFCHARLOTTECOUNTY.COM 2012 Hyundai Elantra Touring GLS Hatchback Stk#Y030240A...$55002007 Chevrolet Cobalt LT Sedan Stk#Y26232B .......................$57972007 Jeep Compass Sport SUV Stk#Y536864A ......................$62602005 Hyundai Tucson GLS SUV Stk#Y649281A ..........................$69972003 Chevrolet Silverado 1500HD Crew Cab Stk#Y498839A .$69972007 Nissan Maxima 3.5 SL Sedan Stk#Y603830A .............$79212013 Hyundai Elantra GLS Sedan Stk#Y540612A ...................$86922010 Chrysler Sebring Touring Convertible Stk#YR0309A..$87872013 Hyundai Elantra GLS Sedan Stk#Y261592A ...........$10,7872014 Hyundai Sonata GLS Sedan Stk#Y680143A............$10,9872013 Hyundai Elantra GLS Sedan Stk#Y608511A ...........$10,9872009 Hyundai Santa Fe SUV Stk#Y553858A .........................$10,9872014 Hyundai Elantra Sport Sedan Stk#Y640160A .....$11,9872012 Hyundai Santa Fe GLS SUV Stk#Y294566A .............$11,9872016 Hyundai Sonata SE Sedan Stk#Y514725B ...............$12,8772013 Lincoln MKZ Base Sedan Stk#YS0377 .......................$12,8772017 Hyundai Elantra SE Sedan Stk#YR0352 ...................$12,9872015 Toyota Prius c One Hatchback Stk#Y039592A ..$12,9872015 Jeep Cherokee Latitude FWD SUV Stk#YS0365...$13,2872015 Buick Verano Convenience Group Sedan Stk#YC0375 ...$13,4872015 Kia Soul FWD Hatchback Stk#YC0391 .......................$13,9412017 Hyundai Elantra SE Sedan Stk#YR0394 ...................$14,1712015 Hyundai Tucson GLS SUV Stk#Y595604A ..................$14,5872015 Hyundai Sonata SE Sedan Stk#YR0351 ....................$14,7272017 Hyundai Elantra SE Sedan Stk#YR0399 ...................$14,7402015 Hyundai Sonata SE Sedan Stk#YR0348 ....................$14,7872013 Hyundai Santa Fe Sport 2.0T SUV Stk#Y563925A ..$14,8492017 Hyundai Accent SE Sedan Stk#Y495177A ...............$15,8772013 Hyundai Santa Fe Sport 2.0T SUV Stk#Y513181A $15,9872015 Hyundai Sonata SE Sedan Stk#Y281115A ...............$15,9872017 Hyundai Elantra GT Hatchback Stk#YR0397 ......$15,9872015 Hyundai Elantra SE Sedan Stk#Y619360A ..............$15,9872013 Lincoln MKS Sedan Stk#YS0334 .....................................$15,9872012 Honda Crosstour EX-L SUV Stk#Y244393A ...........$15,9872016 Nissan Juke SUV Stk#YC0393 ...........................................$16,4642016 Hyundai Tucson SE SUV Stk#YP0386 ..........................$16,8772017 Dodge Journey SE SUV Stk#YS0355 ..........................$16,8772015 Volkswagen Passat 1.8T SE Sedan Stk#YC0374 .$16,8772014 Mazda CX-5 Touring SUV Stk#YC0392 ......................$16,9142015 Toyota Sienna LE Van Stk#YS0339 ................................$17,8772016 Jeep Cherokee Sport SUV Stk#YC0371 .................$17,8872014 Hyundai Santa Se Limited SUV Stk#Y029754A ..$17,9872014 Hyundai Sonata Limited Sedan Stk#YL0376 .......$18,8872017 Ford Escape S SUV Stk#Y522422A .................................$19,987 PLUS CHOOSE FROM OVER 500 PREOWNED VEHICLES Airport Rd 41 PLUS EVERY NEW HYUNDAI COMES WITH... New 2018 HyundaiELANTRA SE$139Per Month Only$14,995Buy For --or--New 2018 HyundaiSONATA SE$169Per Month Only$17,995Buy For --or--New 2018 HyundaiKONA SE$179Per Month OnlyNew 2018 HyundaiTUCSON SE$199Per Month Only Ne w 2 0 1 8 H yu d n d i a i KONA S E y y Per EXCLUSIVE EVENT PRICING GOING ON NOW! New Season, New Offers!adno=54529894

PAGE 16

Page 16 E/N/C www.yoursun.com The Sun / Thursday, March 8, 2018 4OUR TOWN OUTDOOR LIVINGFlorida has a lot of golf courses. Its one of the reasons why we see so many folks having a secon-dary residence here in the south. The opportunities to play courses from beginner to professional level are endless. One thing I have learned over the years is that the golf course you pick to play can make or break a great day. Here is how I select a golf course. First, I consider who Im going be playing with. If I play with my wife and we go with another couple, the last thing Im going to do is pick a chall-enging or tough course. Lord knows I will hear about it for the entire ride home. If I am playing with the fellas and they feel like they want to take on a challenge that day, I book us someplace it will be more dif“cult to shoot good scores. Second, I look at the price. During this time of year, golf rates are at their highest. The population swells, demand rises, the rates go up. With that being said, I dont want to scare anyone away from playing on the weekend, so I always look to get a good rate on a nice course. Sometimes you just bite the bullet if it is a course you have wanted to play but cant get out to, but usually if youre willing to adjust your tee time to a little later, you can get a decent rate on a quality course. Third, and you will love this, I want the course to be pleasing to the eye. Ive had the good fortune to play golf in Hawaii, Arizona, and a few other states. The one thing I always look for, especially when we are out of the state playing golf, is the beauty of the course. There are a few courses around the Tampa Bay area that “t this bill. Innisbrook, host of the PGA Valspar Championship scheduled for early March, is one of the nicest courses I have ever played. The TPC of Tampa, Cheval, Feather Sound in the Clearwater area is awesome. So when I go, this is one of the things that I look at. After all, I am no great golfer, so I like the sights as well as the actual golf. Those are my main factors when deciding where I want to play golf. I have had the good fortune to play courses down in the Fort. Lauderdale area and up to Brooksville. Whether they are courses that are in a housing community or out off the beaten trail somewhere, I dont mind traveling to them in order to get out and get a round of golf in. Lately, I have been wanting to play all new courses „ ones that I have yet to play on. Last weekend a friend of mine and I ventured over to Oldsmar to play The Eagles. Its an absolutely gorgeous course with some complexity, but not enough to scare you away. The ultimate goal for my wife and me is to play golf in all 50 states. That project is well under way: We have 10 states down with 40 to go. Wow, seeing it like that makes me think I better get moving. I will be another year older this summer and time cant be bought back. But I digress. Everyone has a different view on what course they choose to play at. There is no right or wrong answer. Some people like to have a standing tee time at the same course and play at the same time every week. Perfect. Others are like me and want to get out and see what there is to be seen on a different track. The one common denominator in all of this is that we all love to play golf. How wonderful is it, no matter where you play, to be out enjoying the weather we are currently having (hope its not raining when you read this). I enjoy the people I play golf with, and I love the game itself. The beauty and newness of courses only add to the enjoyment of it all. Plus, I am “lling up a golf ball case that holds 63 logo golf balls. So far, I have played on 61 different courses in Florida. Well, I have played more, but some courses dont sell logo balls. My goal is to “ll the case, then buy another one to see how many more courses I can play in this great state. The one thing that will stay the same is the way I select a course. It makes gol“ng with my friends and wife that much more enjoyable, and thats what this game is all about. Greg Bartz is a tournament bass “sherman based in Lakeland. Greg “shes, golfs and shares RV travels with his wife and tournament partner, Missy. Contact him at Greg.Bartz@ SummitHoldings.com.Selecting a golf course GregBARTZCOLUMNISTTHE BACK NINE SHUTTERSTOCK PHOTOHow do you pick a golf course?Guardian Ad Litem child advocate orientationThe Florida Guardian Ad Litem program supports volunteers who advocate for the best interests of children who have been abused, neglected or abandoned by the adults in their life. If you are interested in being a champion for the children in your community, attend a one-hour orientation from 5 p.m. to 6 p.m. on Monday, March 26 at the GAL Family Service Center, 18500 Murdock Circle Port Charlotte. Open to all full-time residents at least 21 years of age with 8 to 10 hours monthly to volunteer, on their own schedule, with staff support and free training. For more information or to sign up for orientation, call 941-613-3233.ROTC Car washCharlotte High Schools Naval Junior Reserves Of“cer Training Corps is holding a car wash fundraiser from noon to 4 p.m. on Saturday, March 10, at the Punta Gorda of“ce of Charlotte State Bank & Trust, 2331 Tamiami Trail near Airport Road. Chief Scott Williams, NSI (Naval Science Instructor) said 20 cadets will be washing cars in the bank parking lot, raising funds for summer camps and programs. They are requesting a $5 minimum for each car wash, but donations in any amount are appreciated. For more, call 941-5755450, ext. 1734, or email scott.williams@yourcharlotteschools.net.Native Plant DayThe Mangrove Chapter of the Florida Native Plant Society will host Plant Native Day from 9:30 a.m. to 1 p.m. Saturday at Cedar Point Environmental Park, 2300 Placida Road, Englewood. The free, half-day event is open to the public. This year Container Gardening with Native PlantsŽ will be the featured subject, presented by Laurel Schiller of Florida Native Plants Nursery, Inc in Sarasota. Learn about using native plants in containers to accent patios, walkways and open spaces. There will be Monarch butter”ies by the Peace River Butter”y Society exhibit. The Mangrove Chapter will have available for donation member-grown plants, planters and pre-planted container gardens and lots of good information about the bene“ts of using natives in your landscape. Light refreshments will be served. For more information contact Cedar Point Environmental Park at 941-475-0769.Englewood courts get resurfacedThe tennis/basketball courts at Ann Dever Regional Park at 6791 San Casa Drive, Englewood, will be closed through Friday for resurfacing. The tennis courts at Rotonda Community Park at 100 Rotonda Blvd. E., Rotonda, will be closed March 12-16 for resurfacing. During these closures, please use courts at Tringali Park, 3460 N. Access Road, Englewood or GC Herring Park, 3406 Indiana Road, Cape Haze. For information call 941-833-3824 or email Brenda.Sisk@ CharlotteCountyFL.gov.Womans ClubThe GFWC Rotonda West Womans Club will meet at 10 a.m. today at the new Rotonda West Community Center, 646 Rotonda Circle in Broadmoor Park. Fellowship time begins at 9 a.m. Guests are welcome. For more information, call President Donna at 941-697-4980, or, regarding membership, call Ella at 941-214-8300. Membership is not exclusive to Rotonda West residents. Additional information is available at www.gfwcrotondawest.org. COMMUNITY NEWS BRIEFS A dvertising S ales P eople W anted!DO YOU have a passion for helping small businesses succeed?DO YOU want to make a difference in the local business community?DO YOU like meeting people? Immediate opening We will train the right personWe O er: € Great working environment € Daily and weekly training € Base salary plus commission on ALL sales and bonuses € Recent college graduates welcomeWhat we are looking for: € Outstanding work ethic € Desire to learn and be successful € Sincerity to help small businesses € Must have a car € Microsoft O ce pro“ cientFlorida Community Shopper Group is a full-service advertising & marketing co. in Port Charlotte Send resume to stacieg@smartshopg.comWE ARE LOOKING FOR OUR NEXT SALES SUPERSTAR, IS IT YOU?adno=57471586 adno=718738

PAGE 17

The Sun /Thursday, March 8, 2018 www.yoursun.com E/N/C Page 17 5 1000REAL ESTATEWe Are Pledged To The Letter And Spirit of U.S. Policy For The Achievement Of Equal Housing Opportunity Throughout The Nation. We Encourage And Support An Affirmative Advertising And Marketing Program In Which there Are No Barriers To Obtaining Housing Because of Race, Color, Religion, Sec, Handicap, Familial Status Or National Origin.Ž REAL EST A TE 1010 16501010Open House 1015 Real Estate Auctions 1020Homes/General For Sale 1030Waterfront Homes For Sale 1031 Foreclosures For Sale 1035 Golf Course Community For Sale 1040Condos/Villas For Sal e 1060Townhouses For Sale 1070Duplexes For Sale 1075Tri-Plex For Sale 1080Apartments For Sale 1090Mobile Homes For Sal e 1100Interval Ownership 1100 Out of Area Homes For Sale 1115Trade/Exchange 1120Wanted To Buy RENT 1205 Lease Option 1210 Homes 1240Condos/Villas 1280 Townhouses 1300Duplexes 1320Apartments 1330Hotel/Motel 1340Mobile Homes 1345Misc. Rentals 1350Efficiencies 1360Room ToRent 1370Rentals To Share 1390Vacation/Seasonal 1420Wanted To Rent LOTS 1500Lots & Acreage 1515Waterfront 1520Out Of Area Lots 1530Commercial Lots 1540Trade/Exchange BUSINESS 1600Business For Sale 1610Business Rentals 1615Income Property 1620 Commercial/ Industrial Prop. 1640Warehouse & Storage 1650Farm/Ranches 1010 OPEN HOUSE 03/08/18 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 68 OAKLAND HILLS CT ROTONDA WEST 33947 OPEN BY APPT.Classic 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 @ $219,500 byFLA GOLF PROPERTIES INC 941-698-4653 DEEP CREEKOPEN HOUSE SUNDAY 1-4PM 1493 Navigator Road Beautiful NEW Construction Home on Deep Creek golf course. 3 bdrm, 2 bath, 3 car garage, 2,000 sq.ft. All Custom Upgrades. $299,900 941-626-7682 1010 OPEN HOUSE OPEN SUN 1-4PM 6952 PAN AMERICAN BLVD CUSTOM BUILT ESTATE 3100SQFT. 4BREDROOMS3 BATH, WITHJUNIORSUITEDOCK& BOATLIFTONTHEMYAKAHUTCHRIVER. NOBRIDGESTOGULF, ALLSOLID HARDWOODFLOORS, HEATED INGROUNDPOOLWITHSPA, Debra Villari 609-458-4627Berkshire Hathaway NORTH PORT OPEN SAT & SUN 12-4PM, 1733 Turrell St., 3/2/2 built in 2005, 1317SF Split floor plan and vaulted ceilings. Master suite w/Walk in Closet. View Lanai from Dining & Bdrm to Privacy Fenced Backyard. Recently updated & Newer A/C. Quiet street $189,000 By Owner 815-505-8597 OPEN FRI. 12-3 5093 San Rocco Ct. Burnt Store Isles (Off Madrid) 3/2/2, Screened Lanai, Water & Golf Course Views. $249,900. 304-642-8851 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 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. 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 NEEDAJOB? CHECKTHE CLASSIFIEDS! 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 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 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 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 3/2/2 POOL HOME. TOTALLYRENOVATED! 1,458 SF., NEWTILETHROUGHOUT, ALLOPEN& AIRY. LOTSOFPRIVACY. $245,900. ELLENMCCARTHY, 941-235-5648 COLDWELLBANKERSUNSTAR 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 C LA SSIFI E D A DSS ELL 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 Waterfront HouseSolar heated pool, Dock/lift, Vacant, Super street $449,000 732-666-8566 1030 WATERFRONT HOMES 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 C LA SSIFI E D W O R KS! 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 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 CLASSIFIEDS

PAGE 18

Page 18 E/N/C www.yoursun.com The Sun / Thursday, March 8, 2018 6 1040 CONDOS/VILLAS FOR SALE 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 NORTH PORT Lakeside Plantation. Maintenance Free Villa. 2BR/2BA/2CG. Resort Style Liv ing! $154,900. 716-381-4683 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 T urnyou r trashinto cash! Advertise youryard sa l e! 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 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! To Advertise in The Showcase of Homes Please Call 866-463-1638 or Email; special@sunnewspapers.net 1090 MOBILE HOMES FOR SALE PUNTA GORDA 2/1 55+comm, Central AC/HT, Appl, Furn, Shed, Large lot, Clean, MOVE-IN Ready, Offers $22,000 216-319-0350 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 ADVANTAGE REALTY INC.$1800...4/2/2 Pool Serv Incl........PC $1600..3/2/2 Pool Serv Incl.......ROT $1250...3/2/2 Scrnd Lanai..........NP $1200..3/2/2 Gated Comm.........PG$1100...2/2/1 1200 SqFt.............PC941-255-0760 800-940-5033 eraportcharlotte.com LET US RENT YOUR HOME Agent Available On Weekends ENGLEWOOD/ROTONDA 3/2/2 on 2 Lots pet ok $1500 2/2/1 Lanai quiet area $1100 2/2/1 Pool water inc $1100WEST COAST/ PROPERTY Mgmt 941-473-0718www.rentalsflorida.net NEED A RENTAL Paradise Properties & Rentals, Inc 941-625-RENT N O K O MI S 3 / 2 / 2 with o ff ice & Florida Rm. On Canal, All Tile, $1200/mo 1st, Last, Sec. 941-468-5997 NORTH PORT 2BR/1BA Newly Remodeled Furnished Home in 55+ Community. Must See to Appreciate. $1200/mo. Incl. Water (561)-379-7425 1210 HOMES FOR RENT PORT CHARLOTTE F urnished 2br/1ba home 21480 Olean Blvd $1000/mo + lawn care and water. 1st/last & sec. required. AVAIL APRIL 1ST 941-764-6759 or 941-204-0672 P O RT C HARL O TTE UNFUR-NISHED. LG. SAILBOATCANALHOME. NEWSEAWALL& DOCK. 3/2/2 OPENFLOORPLAN, SUNROOM. LGWALK-INCLOSETS. ALLAPPLIANCES, BONUSRM. $1,650/MONOPETS941-629-4557 8AM-8PM PUNTA GORDA Fully Furnished 2/2/2CG on Canal w/ Access to Harbor & Gulf. Boat Lift, Dock, Beautiful Views! $1600.mo incl. Water & Lawn. 941-268-1304 1240 CONDOS/VILLAS FOR RENT P O RT C HARL O TTE 2 / 2 No Pets. Avail. 2/1 $850/Mo. Water incl. 1st, Last, Sec. 941-380-9212 ABargainHunters Delight Checkthe ClassifiedsFirst! AWhole Marketplaceof Shoppingisrightat your Fingertips! 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 EN G LEW OO D Mature woman seeking apt or condo to share with same, considerate & outgoing. Refs. (978)-427-2105 N O RTH P O RT Large Furn. Bdrm., Pvt. Bath, TV, Fridge, Micro, $650./mo References. 941-467-4159 / 941-661-5927 P O RT C HARL O TTE $200 /wk incls W/D, A/C. Avail May 3rd. Call Rose 774-284-1095 1390 VACATION/ SEASONAL RENTALS EN G LEW OO D 2 BDRM/1.5 Fully Furnd Near Lemon Bay park. Avail. Now Sept 2018 $1600/mo 941-475-0093 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! F i n d i t i n t h e C l a s s i f i e d s THE LAST BEST LOT AT MERCHANT'S CROSSING ALMOSTANACREAT1599 PLACIDARD. (RT775) ENGLEWOODACROSSFROMPUBLIXANDBEALLS.WATER,SEWERANDTURNINGLANEIN PLACE. IDEALFORMULTI-UNIT BUILDING(S), OFFICE, OR CONDOS. NEIGHBORINGLOTS PRICEDAT$1.8 AND$1.9MILLIONDOLLARS!!! OURGIVE-AWAY PRICEŽONLY$379,000 WITHSHORT TERMFINANCINGPOSSIBLE. 941-769-0200 1515 WATERFRONT LOTS LEMON BAY LOT EXTRA-LARGETRACTONSAFETYHARBORABUTTINGLEMONBAY. DEEPWATER, BAYVIEWS, NEWSEAWALL, 2MIN. TOICW, 6 MIN. TOGULF. APPROVEDFORUPTO5 WATERFRONTRESIDENCES. PRICEREDUCEDBYMORETHAN$100,000. NOW ONLY $469,900. OWNERMOVING. BROKERSWELCOME. 941-769-0200 NORTH PORTWATERFRONTLots from $44,900.-CentralPeaceful-Great View and Privacy for your Future Home 1500-4000sqft No Flood Ins. Sunpoint Homes Inc. 239-405-3631 OSPREY W OF 41 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 FULL TIME W/ GREAT BENEFITSCNASFULLTIMEALLSHIFTSNURSESRN SUPERVISOR 3-11 RN OR LPN FT 11-7POOL ALLSHIFTSHOUSEKEEPERSFTORPARTTIMESIGNONBONUSFORALLOFTHEABOVE POSITIONS! Apply in person: QUALITY HEALTH CARE 6940 Outreach Way North Port (941)426-8411 or FAX Resume 941-423-1572 EMAIL RESUMES TO: qhccnp.naint@Verizon.netEOE DFWP 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 04/02LPNwkds 04/02 CNA04/02 Med. Asst. 04/02 2040 RESTAURANT/ HOTEL SUPERDay Expressis looking for CASHIERS/ DELI HELP EXPERIENCE PREFERREDApply Within: 1595 McCall Rd, Gulf Cove DFWP 941-697-7641 BU S PER SO N S DISHWASHERS & WAITRESS NEEDED AM/PM Experienced Apply in Person Winks Old Town Grill 451 S. Indiana Ave,Englewood. EXPERIENCEDFT, PREP/COOK, BUSSERS& DISHWASHERAPPLYINPERSON: SPINNAKERCAFE3542 NORTHACCESSRD. 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. 941-964-2231CLASSIFIEDS

PAGE 19

The Sun /Thursday, March 8, 2018 www.yoursun.com E/N/C Page 19 7CLASSIFIEDS 2050 SKILLED TRADES EXPD TECHNICIANS for MARINA SERVICE CENTER to fill several positions. FT/PT, Outboard Repair, Diesel Engine Repair and Bottom Painters. 941-698-1750 JOB OPPORTUNITIES Heavy Equip Shop Helper, Experienced Concrete fisnishers, Drivers & equipment operators. APPLY: www.FrederickDerrCompany.com S ee Our Display ad in Sunday 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 NOW ACCEPTING APPLICATIONS for SURVEY FIELD CREW POSITIONS. 941-629-6801 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 Window & Door Manufacturing CompanyAccepting Applications for: PRODUCTION ASSOCIATEStarting hourly wage $13.48 Must have a High School Diploma or GED, Higher Education a plus, Good Work History, and Attention to detail. EOE/Drug-Free WorkplaceApply in person only: M-F 8am to 3pm 355 Center Court Venice, FL 34285 2070 SALES THE AUTO CLUB GROUP is seeking a Travel Assoc in Venice, FL! Apply via: https://autoclubsouth.aaa.com 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 LANDSCAPE LABORERS NEEDED 40 Hours/ Weekly Full Time. (941)-456-1008 2100 GENERAL CAREGIVERSm Assisted Living, Venice PT, Fri & Sat. Only 941-258-6080 /941-799-1271 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 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 FISH CUTTER & WAREHOUSE HELP for Local Seafood Company. Good Pay!!! 941-380-9212 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 NEEDCASH? HaveAGarage Sale! GROWING COMPANY is looking for good people with room for advancement. P/T & F/T. Englewood Area. Weekend Help needed as well. E & J LANDSCAPE & MAINTENANCE941-468-2493 INDEPENDENT NEWSPAPER CONTRACTORS NEEDEDThe Englewood Sun has home delivery routes available. Supplement your income with this great business opportunity. Earn $200$300 per week for a few early morning hours of delivery. Reliable transportation, a valid Florida drivers license and proof of insurance are required. Apply in Person at The Englewood Sun 120 W. Dearborn St. Englewood, FL or Online at www.yoursun.c om IS NOW HIRING: APPLY: 160 PONDCYPRESSRD, VENICE, FL OR ARTISTREE.COM S ee Our Display ad in Sunday Sun Newspapers and Wed. Venice Gondolier 2100 GENERAL IS NOW HIRING: ESTAMOS CONTRATANDO APPLY: 160 PONDCYPRESSRD, VENICE, FL OR ARTISTREE.COM S ee Our Display ad in Sunday Sun Newspapers and Wed. Venice Gondolier 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 req uired NOW HIRING DISPATCHER / OFFICE HELP FORBUSYTRANSPORTATIONOFFICE. MUSTHAVEKNOWLEDGE OFLOCALAREA, HAVEBASIC OFFICE/ PC SKILLS. PLEASEAPPLY ATAMEDITRANS.COMOR FAXRESUMETO941-625-3116. 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 T urnyou r trashinto cash! Advertise youryard sa l e! 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. Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! 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 3065 BIBLE STUDY & CHURCHES CAL VAR Y BIBLE CHURCH 1936 E. Venice Ave. Venice Friday at 9am. Study features video teachings of noted Bible Scholars on various subjects. For more info. Call Rev. Jones at: 941-485-7070 or visit www.CBCVenice.com CERTIFIED CHRISTIAN COUNSELING941-876-4416Liberty Community Church North Port Charlotte 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. 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 F i n d y o u r B e s t F r i e n d i n t h e C l a s s i f i e d s GATEWAY WORSHIP PRAYER & HEALING ROOMS If you need healing, we want to pray with you! Our prayer teams are available to minister to you every Thursday 7:30 pm-8:30 pm. For information call 863-832-4418 5377 Dunkin Rd., Punta Gorda 33982 Jesus Still Heals Today! Lutheran Church of the Cross 2300 Luther Rd., Deep Creek Bible Study Thursdays 10-11:30 and Sundays @ 9 AM Questions and/or Info (941) 627-6060 NEW 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 3070 BURIAL LOTS/CRYPTS C EMETERY L O T S 1 f or Veteran or National Guard Service person and 1 for spouse in Venice Memorial Gardens. Gar den of Honor, Center Rd Venice Fl $1000 Call 941-484-3857 3090 LOST & FOUND FOUND KEYS at t h e P eace River Civic Center Yard Sale on Sat. 3/3. 239-671-3968 F O UND KEY S at yardsale last Saturday 3/3 6103 Shearwater Dr. in Englewood F O UND: Boat cushion out in Gulf of Mexico, Tan Call to describe 941-637-1153 FOUND : CAT Bl ac k & w hi te, Very friendly Found between Rosemary & Tourington in Port Charlotte. Please call if you lost this lovely cat 248-505-9390 F O UND: WEDDIN G BRIDAL SET Call to describe 920-750-4960 LOST DOG : 16 year o ld f ema l e Small Tan Terrier, Blind and Deaf. Lost in Overbrook Gar dens Englewood. Please Call 941-408-6011 / 941-4086036 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 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. 5020 APPLIANCE SERVICE/REPAIR 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 C HILD C ARE FACILITIES MUST INCLUDE, WITH ADVERTISEMENT, STATE OR LOCAL AGENCY LICENSE NUMBER. FLORIDA STATE LAW requ i res all child care centers and day care businesses to register with the State of Florida. The Sun Newspapers will not knowingly accept advertising which is in violation of the law 5054 CONTRACTORS BLUE PARROT CONSTRUCTION Custom Homes Commercial & Residential Renovations 941-662-0366 Cell: 941-662-0266BlueParrotConstruction@aol.com www.BlueParrotConstruction.comCBC1258748/Fully Insured EDWARD ROSS CONSTRUCTION Services, Inc. 941-408-8500 pool cages, Scr. lanais, etc... JLS ENTERPRISES INCQuality & Dependability Remodeling Painting Additions Drywall Carpentry Repairs Odd Jobs & more. STATE CERTIFIED LIC #CRC033392941-468-9701 TEDDY`S HANDYMAN & REMODELING, INC. No Job Too Big or Too Small! (941)-629-4966 Lic./Ins. Serving NP, Charlotte & PG CRC 1327653 5057 CONCRETE FL O RIDA CO N C RETEDRIVEWAYSSIDEWALKSADDITIONSRESIDENTIAL& COMMERICALNEWCONSTRUCTION941-628-5965 INS/LICCG034909 PR O PATH CO N C RETE Driveways Patios Sidewalks Pads Free Estimates 941-286-6415 Lic #AAA-11-00081 RICH LANDERS STUCCO, INC. Honest, Reliable work! LIC/INS New Const & Remodels. Rusted bands & wire lathe repair. spraycrete & more (941)-497-4553 WEST COAST PAVERS and Concrete and BobCat Svcs Driveways, Walkways, Patio & Pool Decks, Pressure Washing and Sealing. (941)-460-1933 Lic. in Charlotte, Sarasota & Lee Counties 5060 CLEANING SERVICES MR S C LEANIN G UP! 1st Class Cleaning Service! Specials Now! $10% Senior Discount! 941-204-8057 www.mrscleaningup.com Lic & Insured A&R PRO WINDOW CLEANERS In/Out, Tracks & Screens, Mirror Walls, Ceiling Fans, Also Vinyls, Clean & Polish, H/W Team. Lic#25014 & Ins. 941-441-8658 **SHINEDERELLA ** Professional Cleaning LLC We create the perfect Shine Everytime! Commercial and Residential Free Estimates Lic & Insu 941-677-2444

PAGE 20

Page 20 E/N/C www.yoursun.com The Sun / Thursday, March 8, 2018 8CLASSIFIEDS 5060 CLEANING SERVICES Sunshine DEEP Cleaning BY ROSEMARY Weekly Bi-Weekly Move ins & Move Outs References/ Lic & Insured 941-221-1982 5065 DRYWALL COMPLETE DRYWALL Hang, Finish, Patchwork, All Textures, Popcorn Removal, and Paint. Matt Potter 941-232-8667Lic.& Ins CRC1328482 DEPENDABLE DRYWALL & REMODELING PATCHREPAIRSNEWHOMES941-639-4440 LIC.#SCC131150207INSUREd 5070 ELECTRICAL DRMELECTRICAL SERVICE, Plug Into Personalized ServiceŽElectrical Maintenance Repairs Troubleshooting 941-480-0761 941-366-364 6 LUMINOUS ELECTRIC NO JOB TOO SMALL! LIC# EC13007383941-777-4320 5083 FLOORING Bill Noland Ceramic Tile, IncRepairs & All Phases of FlooringWe Bring Samples To You! Mobile Showcase Tile, Laminates, Carpet & Baseboards. Porcelain Tile Wood look Planks $1.89/Sqft, Waterproof Vinyl Planks $2.99/Sq Ft941-423-4054 Cell 941-276-0814Licensed & Insured PGI 9906758 North Port 11546 Charlotte AAA007730 5089 HANDYMAN / GENERAL REPAIR A CARPENTER AROUND THE HOUSE for all your car pentry needs! James M. Okell 941-270-1693 DAVID J SHEPARD, JR., OVER20 YEARS INCHARLOTTECOUNTY, HANDYMANSVCS, WOODROT, WINDOWS& DOORS, DRYWALL& STUCCOREPAIR, PAINTING,ETC. 941-627-6954 OR941456-6953 LIC# RR282811062 5090 HEATING & AIR S.O.S. A/C & Heat 941-468-4956AIRCONDITIONINGSYSTEMSCOOLINGMADEAFFORDABLE! INSTALLED10 YRWARRANTY ST. LIC#CAC1816023SOSAIRFL.COM 5100 HOME & COMMERCIAL IMPROVEMENT $75.00 PER PANEL SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 Call Bob 941-706-6445 www.SlidingDoorsandmore.com Low overhead = Low prices! BOBS CABINET SOLU TIONS 40 yrs exp. All your cabinet/counter top needs. (941)-276-0599 Lic22535 COMPLETE CLEAN PRESSURE WASHING Excellent Rates20+ YEARS EXPERIENCE941-460-4936Lic/ins www.completecleanpw.com 5100 HOME & COMMERCIAL IMPROVEMENT Clean Your Dryer before it Catches on Fire! Special Rates for multiple clientsAffordable, Lic & Insured. Roger P Frechette Sr. 941-661-2020 DO YOU HAVE LOOSE, HOLLOW OR BUCKLING TILES?Inject-A-Floor-System can help. Grout Cleaning/Staining, Marble Cleaning, Tile Repair. 941-893-8475 FIR S T C H O I C E C ABINET S Custom Cabinets LLC Kitchens, Baths, Custom Cabinets, Countertops, Hardwood, Laminate, Solid Surface. Commercial, Residental. 941-505-5570 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 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 5107 IRRIGATION C HARL O TTE IRRI G ATI O N inc. Simple service call special $40 first hour. Lic # AAA-18-00009 941-830-4102 5108 JUNK REMOVAL MOVE IT JUNK REMOVAL Got Junk? We like to Move It, Move It! 941-803-4959 5110 LAWN/GARDEN & TREE A N OCC UPATI O NAL LI C EN SE may be required by the Cit y and/or County. Please call th e appropriate occupational licens ing bureau to verify A JAMI SO N TREE S ERVI C E Complete & Professional 15% Sr Discount! FREEEST. LIC. & INSUREDENGL941-475-6611ORN. PORT941-423-0020 SERVINGCHARLOTTEANDSARASOTAFOROVER20 YEARS.JAMISON-TREESERVICEINC.COM ALTMANTREESERVICE Tree Trimming, Removal, Stump Grinding. Lic & Ins. Call Mike Altman 941-268-7582 AMERICAN IRRIGATIONCall 941-587-2027 FREE ESTIMATES!!! Licensed & Insured Charlotte Co. lic#AAA-1100010. Serving Charlotte and Sarasota Counties SANDEFURS HOME &TREE Maintenance Tree trimming, removal. We do it all!License/Insured941-484-6042 5110 LAWN/GARDEN & TREE DP`s ABILITY TREE SERVICE Removals, Stump Grinding, Palm Trimming, Shaping, Oaks Thinned & Raised Up. 19 Yrs. Exp. Free Estimates! 941-889-8147 Lic#00000192 & Insured. EXACT LAWN MOWING LLC NOW ACCEPTING New Accounts in Engl., Rotonda, SGC & PCWETAKEPRIDE INALLOURLAWNS!Reliable & Dependable. Lic & insured.Call 303-475-8300 FLORIDA TREE INC .Tree Trimming & Removal Stump Grinding Lawn Service Bucket Service 941-613-3613 pcftree.comLic./Ins. GENERAL LAWN & Landscape services. (941)-426-7844 Wright & Son Landscaping Inc J RIZ TREESERVICESComplete Tree & Palm Service. SPECIALIZING IN DANGEROUS TREE REMOVAL.Servicing all Charlotte & Sarasota Counties FREE ESTIMATES 941-306-7532 Lic & Ins N O W A C C E P T I N G N E W L A W N A C C O U N T S 9 4 1 4 6 8 4 3 7 2 ISA Certified Arborist John Cannon FL-6444A South Sarasota & Charlotte Co. PREMIER STUMP GRINDING,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 TERRY SOWERS WINDOW CLEANING Lawn Mowing, Trimming, Landscaping. Servicing All Areas. Per Cut or Contract. Call (941)-628-0751 Tremendous Tree, Inc. Certified Arborist Tree Removal Stump Grinding Lic./Insured Shrub & Tree Nursey CALL TODAY! 941-426-8983 www.northporttree.com FL-6444 A 5121 MARINE REPAIR CAPTAIN RONS MARINE CONSTRUCTION Seawalls, Docks, Pilings, Boat Lifts. 941-637-1128 Lic# CRC1328423 & Insured. 5130 MOVING/HAULING 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 R O B S O N THEM O VE, inc. 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 5140 PAINTING/ WALLPAPERING LARRY ESPOSITO PAINTING INC Its Not What We Do, Its How We Do It!ŽFree Estimates, 941-764-1171 Lic & Insured AAA007825 Nathan Dewey Painting CoCommercial & Residental Interior & Exterior Pressure washing Handyman Services Free Estimates ~ Prompt Service941-484-4576 nathandeweypainting.com SUPERIOR PAINTING, INC. Full Spray Shop 941-474-9091Lic # AAA009837 SWEENEY`S PAINTING INC.Pressure Cleaning MildewTreatment Painting Interior & Exterior Free Estimates Sr. Discounts 941-916-1024 Lic# AAA0010702 We Do It A Shade Better! LARRY BATES PAINTING Free Estimates Locally Owned & Operated Nominated Best Painter Of The Year in 2016! 941-625-1226Lic/Ins #RRR0002261 5155 PET CARE DOG CARE by day/week, exercise, fenced, loving home environment. 941-625-0853 5160 PLUMBING LARRY`S PLUMBING R e Pipes (Most in 1 Day) Beat An y Estimate Complete Servic e 941-484-5796 Lic.#CFC1425943 MASTER PLUMBER SEMI-RETIRED, REASONABLERATES. LICENSEDANDINSURED. 904-735-5097 CFC1429017 PLUMBER over 30 yrs Exp! Service and Repairs. Installations, Permits & Inspections. $55/per hr Call 508-294-1271 Cell or Office at 941-575-1817 Lic# CFC1427981 & Ins. 5180 PRESSURE CLEANING BAILEYS PRESSURE CLEANING Complete Exterior House Painting! Call 941-497-1736 FULL HOUSE PRESSURE WASHINGRates Starting At: Tile Roofs $150 Houses $65 Pool Cage/Decks $65 Driveways Exterior Painting, Pool Deck Coatings AND MORE!! 941-451-7550 Lic./Ins MR. PRESSURE CLEANINGSAFE, NO PRESSUREROOF CLEANING941-257-8624Mr.Pressurecleaning.com Fully Lic & Insured 5184 SCREENING ALL ABOUT ALUMINUM & SCREEN: Rescreen & new. 941-876-4779 wescreenflorida.comLic# SA37, AL0511993X BREEZE THRU RESCREEN LLC Mosquitos congering near you? We have you covered! Call Today for your FREE Estimate. 941-661-7897 Lic./Ins. RESCREENING by NORTHSTAR Free Estimates. 941-725-7599 Lic# CC20597 & Insured Southwest RescreenComplete Rescreening: $1,395. (up to 1,500 SF)941-465-2318Free Estimates! We Accept All Major Credit CardsLic./Ins. 5185 ROOFING COMPLETE ROOFING SOLUTIONS OF FLORIDA Reroofing and Repairs Free Estimates All Work Guaranteed George M. Schwartz Jr. Owner 941-961-8263 Lic # CCC1325750 LEONARDSROOFING&INSULATIONINC.FAMILYOWNED&OPERATED SINCE1969Shingle, Tile, Built-Up, SinglePly, Metal, Full Carpentry, Service AvailableSARASOTA COUNTY ONLY!Reagan Leonard 941-488-7478LIC# RC0066574 PAUL DEAO ROOFING PROTECTINGYOURBIGGESTINVESTMENT. 22 YRSEXP. 941-441-8943 LIC#1329187 R.L. TEEL ROOFING Reroofs & Repairs Insurance Inspections Veterans Discounts 941-473-7781 RC29027453 Lic/Ins 5185 ROOFING 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 6000 MERCHANDISE GARAGE SALES 6001Arcadia 6002Lake Suzy 6003Deep Creek 6004Port Charlotte 6005Punta Gorda 6006North Port 6007Englewood 6008Rotonda 6009Gulf Cove 6010S. Gulf Cove 6011S. Venice 6012 Venice 6013 Nokomis/Osprey 6014 Garage Sales 6015Flea Market 6020Auctions MERCHANDISE 6013 Moving Sales 6025Arts & Crafts 6027Dolls 6030Household Goods6035 Furniture 6038 Electronics 6040TV/Stereo/Radio6060Computer Equip6065Clothing/Jewelry/ Accessories6070Antiques & Collectibles 6075Fruits/Veges 6090Musical 6095Medical 6100Health/Beauty 6110 Trees & Plants 6120Baby Items6125Golf Accessories6128Exercise/Fitness6130Sporting Goods 6131 Firearms6132 Firearm Access. 6135Bikes/Trikes 6138Toys 6140Photography/Video 6145Pool/ Spa & Supplies6160Lawn & Garden6161 Outdoor Living 6165Storage Sheds/ Buildings6170Building Supplies6180Heavy Constr. Equipment 6190Tools/Machinery6220Office/Business Equip & Supplies6225Restaurant Supplies 6250Appliances 6260Misc. Merchandise 6270Wanted to Buy/T rade 6003 DEEP CREEK GARAGE SALES FRIS UN. 7AM2 PM 246 Santarem Cr. HUGE SALE! House Items, Wood Lathe, Dive & Exercise Eqpt., Lg Hardwood Furniture, and MORE! THURS.-SAT8:00-2:00 110 Uruguay Drive ESTATE SALE! Tools, Fishing Poles, Furniture, Glassware, Art, Clocks, NCO Civil War Sword, & MUCH MORE!! Credit Cards Welcome. 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. FRI SAT SUN 9 4 921 TROPICAL AVE. MOVING SALE FRIS AT. 9 2 3 111 Pellam Blvd. Tools, Unique Furni ture items, Household goods, Clothing, Dishes and MORE! FRI.S AT. 9 AM2 PM 3 17 Lasayette Dr. N.E. Hunting, Fishing, Kayak, Bikes, Tools, Household & MUCH MORE! SAT 8AM 1PM 700 F or est Hill Ln. NW. Furniture, Rugs, Costume Jewelry, Men & Women`s Clothing, Shoes & Misc. Household Items. S AT. 9 -4 5 82 S pring Lake Blvd NW. Golf Clubs, Lots o f nice Clothes, Table & 4 Chairs, and many misc items S AT. 9 -5 3 4 2 5 S unrise Terr. Sm Woodworking Ma chinery, Jointer, Planer, Sander, Table Saw, and much more! SATURDAY 8AM-11AM KINGSGATE COMMUNITY SALE! 24000Ra mpart Blvd. Wide Variety of Items. Dont Miss this One! SATURDAY 9AM-1:30PM4250 WILLOW BEND DR. OFF SR 776RIVERWOOD SPRINGARTS & CRAFT SALE SATURDAY ONLY 9 2 17396 Cox Ave Lots of great items, Household, furniture, etc. THUR-FRI. 9 ? 1 8 7 9 4 Ayr shire Cir. OHara to Silver bell HUGE ESTATE Furniture, Household, Home Decor, & More THUR.-FRI. 8AM-2PM 22506 Westchester Blvd. (Off Kings Highway) MOVING/GARAGE SALE Furniture, Yard Equip, Kitchenware, Electric Recliner, Sofa, BBQ & two Bedroom Sets. THURS.-SAT., 9:30AM 4PM St. Vincent De Paul Resale Shop, Toledo Blade Blvd. & 776. MEGA SALE! 50% OFF STOREWIDE! ALL Clothing....$1.00!! (Except Boutique, Coats & Jackets) 75% Off Coats & Jackets! YARD SALE FORMISSIONARIESLIGHTHOUSEBAPTISTCHURCHFRI & SAT 9AM-2PM14251 C HANCELLOR B LVD LINENS, HOUSEHOLD, COLLECTIBLES, CLOTHING,TOYS, MOWERS, TRIMMERS, TOOLS, BOOKS, 50++ PLANTSANDMORE!FOOD & BAKE SALE 6005 PUNTA GORDA AREA GARAGE SALES FRI & SAT. 8-2 3101 Guadalupe Dr. HUGE INDOOR/OUTDOOR MOVING SALE incl the house! Collection of Years! Antiques, railroad, tools, furniture, art, marine, household & MORE! FRI S AT S UN. 8 2 2911 CARIBBEAN DR. Entire house full: furniture, pool table, tools, household, Harle y and much more. All must go! FRIS AT 8 AM-N OO N 1218 Partridge Dr. PGI, Guitars, Art work, Brass wares, China, LPS, Books & much more FRIS AT. 8 ? 14 6 7 Wren Ct. PGI HUGE SALE, Col lectibles, Tools, Books, House hold, Art, Clothes, Jewelry Etc. FRI.S AT. 8 AM2 PM 29315 Bryan Way. House hold, Camping, Saddle, King Sz. Bed Frame, Clothes & MORE! FRIDAY-SAT. 9AM-2PM 741 Brenda Court, PGI. Garage Sale -Unique Items; pans, vases, clothes, deco and other items HUGE COMMUNITY YARD & BAKE SALE SAT. 8-2 EMERALDLAKECOMMUNITY24300 Airport Rd.STARTATCLUBHOUSE. TONSOFTREASURES. HUGE GARAGE SALE MARCH 10 & 11 SAT & SUN 8-2 3846 St. Kitts Ct PGI Furniture, household & kitchen accessories, Wood art and much more. SAT. 8AM-1PMVENTURA LAKES ANNUALCOMMUNITY SALE! 27110 Jones Loop Rd. Furniture, Clothes, Tools, Fishing and Camping, Pottery, Stained Glass, and Lots More! Bake Sale and Lunch Served! S AT. 9 2 11 23 4 Royal Rd.TRINITYBAPTISTCHURCHAll proceeds will go to fund missions within the Community!

PAGE 21

The Sun /Thursday, March 8, 2018 www.yoursun.com E/N/C Page 21 9CLASSIFIEDS 6005 PUNTA GORDA AREA GARAGE SALES SAT ., 7 : 30 12PM 14270 Burnt Store Rd. GREEN BARN SALE. Lots of Furniture and Home Decor. THURS SAT 8 4 2404 JERRY AVE. BIG YARD SALE Stove, AC units, Cabinets, and lots of misc items 6006 NORTH PORT AREA GARAGE SALES FRIS AT. 8 : 00 ?? 8 4 89 Bessemer Ave. Antiques, dishes, jewelry, furniture, Troy Bilt 6.5hp wood chipper, Beattles, Rock N Roll Elvis Albums, Clocks, and much more. THUR.S AT. 9 -5 3029 Log Cabin Rd. HUGE SALE. Like New Clothes, Tools, Household, Lg/Sm Appliances, Fridge. YARD SALE FORMISSIONARIESLIGHTHOUSEBAPTISTCHURCHFRI & SAT 9AM-2PM14251 C HANCELLOR B LVD LINENS, HOUSEHOLD, COLLECTIBLES, CLOTHING,TOYS, MOWERS, TRIMMERS, TOOLS, BOOKS, 50++ PLANTSANDMORE!FOOD & BAKE SALE 6007 ENGLEWOOD AREA GARAGE SALES FRI &SAT 7 am1 pm 135 Englewood Heights Road HUGE YARD SALE Furniture, home decor, men & womens apparel, Health & beauty, kitchen, tools & much more! FRI-SAT.8 A.M.-4 P.M. 7224 Holsum Street, Englewood East. Dept. 56 collectibles for sale. FRIS AT. 9 3 PM 7316 Thomas St. Brand Name Purses, Camping accessories, Ladies Clothing, Household, and Furniture. FRI .SAT 9AM 2PM 6103 Shearwater Dr. MOVING SALE!! Housewares water skis, golf clubs, MORE! SAT ONLY 8 2 1831 Bridge St., 34223 BIG FAMILY YARD SALE tools, household items & lots of misc. SAT. MARCH 10TH 8AM-1PM 304 Lake Tahoe Ct Off Medical Blvd & Pine St. Kitchen wares, Child Books and Toys, Fishing supplies and much more. SAT. MARCH 10TH 8AM-1PMSTILLWATERHOMES& VILLASSUBDIVISIONOffMedical Blvd & Pine St. Annual Community Sale SATURDAY 8AM-1PM 6098 Grandeur St. Tools, Yard Tools, Furniture and MUCH MORE! 6008 ROTONDA AREA GARAGE SALES FRI. AND SAT. 9-2 2 Medalist Road, Rotonda 697-7949 Supplies for Paper Crafting, Retired SU Stamps, Dies, Punches, Paper, Sewing, Jewelry Making. FRI.S AT. 8 AM2 PM 25Fairway Rd. Rotonda West. Lots of Stuff IncludingSome Scuba and a 16.5 lb Lewmar Anchor 6011 S. VENICE AREA GARAGE SALES SAT 8 12 C orner o f A zure & Neptune. 3 Family Sale! Dancewear, Household, and much more! 6020 AUCTIONS HONDA MOTORS H on d a 5h p and 9hp hortz shafts strong run ners $499 941-276-8265 JACK ROBILLARD, Auctioneers & Appraisers Robillardauctioneers.com (941)-575-9758 MARINE G A S TANK Tempo 19gal tank $50 941-276-8265 RV CO VER New, C amping World Elements, class A 40 foo t MH. $99 941-475-1658 TAP SHOES Ul tratone L eo  s black, good condition $49, OBO 941-627-5300 6025 ARTS AND CRAFTS 3 11X14 papyrus paintings Egyptian tomb scenes $60 941-697-2420 KNIFE KIT S ET, X-Acto Like new with all accessories. $25 941-629-6374 LAR G E EA S EL Vintage,Wooden Artist $75 941-629-4857 6027 DOLLS CO LLE C T O R D O LL Handpainted porcelain 15Ž tall in orig box. $10 941-575-7793 6028 ESTATE SALES N O RITAKE FINE C hina In storage 40 years,Galaxy 6527 for 8 $299 941-830-8620 6029 MOVING SALES LAR G E Potted Pineapples in Bloom, Desert Roses, Purple Orchids, Assorted Yard Decorations, large Staghorn Fern, Too Much to List! 856-466-3771 for A pp t 6029 MOVING SALES MOVING SALE WROUGHT IRONCAFETABLEWITH2CHAIRS, 5PC. BEDROOMSETLIKEBRANDNEW, WOMENS GOLFCLUBS, 5PCSCHINASET,FROMPIER1, NEVERBEEN USED727-492-7079 6030 HOUSEHOLD GOODS AREA RUG 4 x 7 T an good condition and quality $65 941-697-0940 AREA RUG 5 x 8 sta i n res i stant tan non slip pad backing. picture. $25 941-740-3286 BATH SAMOAŽ b at h (b am b oo motif, dark wicker access) New! 8 items $55 941-276-1881 BATH S T OO L Bath stool good shape $50 614-570-4410 BED BOX spr i ng a dj usta bl e metal frame & pine head board $30 941-214-8188 BED MATTRESS & BOX New Will Sell $100. 941-629-5550 BLANKET KingS ize. Woven, Lavender $20 941-276-1881 BREADMAKER A utomat i c CUISINART, 2Lb. Capa Stainless steel, GC $25 941-697-0794 CAKE PANS Wil ton 5 6X6 8X8, 10X10, 11X11, & 12X12. Square $40 941-255-1832 CANISTER SET 3 pcs. Ž snacks, goodies, treatsŽ. new $25 941-235-2203 C ANI S TER S ET 4 new black ceramic. Tight lids. PERFECT STORAGE! $12 941-258-2016 CARPET CLEANER Bi sse l car pet cleaner used two times clean plus upholstery brush $75 941-391-4707 C HINA N O RITAKE 77 pieces 1950 set of 12 gold pattern picture $250 941-740-3286 COMMERCIAL COFFEE ma k er New 45cup, Mr Coffee, model CBTU45 $45 941-697-2420 COOLERS NEW 5 pc T urquo i se Rubbermaid Set +Beach Towel $25 941-276-1881 C R OC K P O T 4 quart electric, new $10 941-255-1832 DEEP FRYER SUNBEAM 6 cup capacity, like new $35 941-624-3091 DEEP FRYER S un b eam F ry Right 6 cup capacity, like new $20 941-624-3091 D OO R BEAUTIFUL stained glass door $500; VICTORIAN MARBLE TABLES $250/ea 941-380-7224 ELE C TRI C BLANKET Q ueen size. Dual controls. Blue. $35 941-456-7211 ELECTRIC HEATER reta il $59 new $25, OBO 941-423-8243 FOREMAN GRILL w i t h b un warmer, small but like new $15 941-743-0649 FRAMED MIRROR 25 5Ž x 29.5Ž gold leaf frame 4.5Ž wide. $22 941-575-7793 FUTON QUEEN SIZE WOOD FRAME W/MATTRESS EX CONDITION $300 561-284-6127 H O T WATER Tank Rudd 4 0 Gallon works fine, $50, OBO 614-570-4410 KENM O RE RAN G E H OO D 3 speed fan, high/night light, Energy Star. 7 1/4 high, 12 1/4 deep, 30 wide. $50 757-593-6257 KING BEDSPREAD & 6 d rapes 7 pillows,tropical green & brown. $65 941-255-1832 KITCHEN CLOCK sta i n l ess steel with knives, forks, spoons, new $8 941-255-1832 MATTRE SS Q UEEN & B O X. Brand New Will Sell $175. Also Have KING. 941-629-5550 METAL FILE C abinet 2 drawer, beige, excellent condition. $15 941-276-1881 MIRRORS B eve l e d e d ge, 2 pieces each 4Ž wide x 52Ž long, new. $10 941-575-7793 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. O IL PAINTIN G must see 42ŽX54Ž mint w/great frame! Bargain! $195 941-639-1517 Q UILT S TW O 82 x 66 by Arch. $25 941-743-8752 6030 HOUSEHOLD GOODS PI C NI C TABLE cedar top with benches, aluminum frame, custom $175 941-780-3977 PI C TURE BEAUTIFUL Hibiscus theme 44Ž sq. framed w/glass $45 216-410-6397 PORTABLE BED s i ng l e, in cabinet,rolls around $40 941-347-7136 PULLIN G C ART Wood &S teel Play cart on 4 wheels pulling handle $29 941-697-0794 REFRIDGE WHITE s b ys id e door ice problem works great $195, OBO 941-268-7571 SANITAIRE CANISTER V acuum Includes all attachents! $75, OBO 941-539-7468 S EWIN G MA C HINE Vintage singer 211 $300 941-2760752 SHARK V1310 U pr i g h t V acuum Works fine! Washable HEPA Fil ter $75, OBO 941-539-7468 SILV PLATE fl atware 6 sets,ŽCrown SilverplateŽ Radiance $30, OBO 941-624-2105 SPACE HEATER ceram i c tower,oscillating,remote control $25 941-743-0649 STORAGE BOXES S ter li te 18 gallon (3) $10 941-347-7136 TABLE LAMPS X2 C eram i c P e lican Floridian 24Ž H beige / brown X2 $55 941-766-8236 THERM OS TAT by White Rodgers Model#1F86-344 $8, OBO 941-624-2105 WATER FILTER f or un d er s i n k two stage, almost new $35 941-780-3977 WHEAT GRASS J u i cer M ast i cating, non-heat, electric. Used once. $100 941-625-5145 W HITE WI C KER TWIN HB/FRM MT/BS DB/DR NS HI/BY Mir $495 941-408-7535 W IND O W AIR C onditioner Sharp Comfort Touch. 3 speed cool, 1 speed fan only. Timer. Temp control. Energy Saver mode. 13 3/4 high, 19 3/4 wide, slide side curtain. $150 757-593-6257 6031 HOLIDAYITEMS C RY S TAL C LEAR f lower, milky center 18pc, serves 8 $140, OBO 941-627-5300 CRYSTAL CUT g l ass 23 pc, serves 6 $180, OBO 941-6275300 6035 FURNITURE BAKERS RACK LIKE NEW DARK METAL W/GLASS SHELVES. $75 941-475-1873 BAR STOOLS Hi g h b ac k woo d almost new several for sale $25, OBO 941-286-0850 BAR STOOLS(2) + 30Ž ta bl e frame wrought iron set like new $175 941-307-9211 BD S ET Q ueen 5 pc set, armoire, dresser,2 stands, bed. excel. $500 716-830-5066 BED DE S K CO MB O 4 000 nn Bed rack furniture like new $100, OBO 941-423-7845 BED FRAMES(4) stee l on casters adjustable twin full queen size each $35 941-275-5837 BED KING SIZE W/headboard solid. attractive m ed pecan color,must to see call $350 941-539-0626 BED mattress, spring,aand metal frame. Queen $200 941-764-7852 BEDMATTRE SS & B O X. New Will Sell $100. 941-629-5550 BEDROOM SET D resser w / m, high boy & 2 night stands $250, OBO 941-426-6645 BED S 2 Matching Twin with 1 nightstand. Mission style headboards. Very nice. Good mat resses box springs. Bedding V ery nice. Wood. $250 651983-2729 B OO K C A S E LI G HT Brown, 4 Shelves, 2 Drawers $80 941-257-5500 COC KTAIL TABLE Round, Medium Brown Color, All Wood $50 941-257-5500 CO FFEE AND 2 End Tables Glass tops, White with Dolphins. $349 914-391-2156 CO FFEE TABLE 36 wide white faux marble octagon pedistal VGC $60 941-474-3194 COFFEE END TBLS Sl ate co f fee tbl glass insert 2 slate end tbls $200 518-763-9936 CO FFEE/ S IDE TABLE S(9) various sizes and shapes starting at $20, OBO 941-202-3437 CORNER CABINET 32Ž high, glass door, blue $60 941-876-3878 CO U C H $ 15 0 2 C hairs $ 1 00 Tropical, Like New. Englewood 248-931-9703 CO U C H ARM C HAIR denim blue slip covers & detachable cushions $250 941-275-5837 CO U C H BEI G E, Leather, Like Brand New $500 941-627-0186 CO U C H BLA C K leather.V G con dition.Very comfortable. Deliver y possible. $200 248-697-8152 CO U C H, f abric abstract beige design 88X36X32 delivery avail able $275 941-202-3437 C URI O 77H4 8 W17D wht wsh oak 2lghts/4gls shlvs mirror back EXC $500 941-474-3194 6035 FURNITURE DE CO RATIVE C A S T Iron Patio Umbrella Stand $10 941-624-3091 DESK METALFRAME grey /blk 30x36x20Ž top blue butterfly design $15 941-258-2016 DINETTE S ET hand-painted all wood 24Ž tabletop & 2 chairs firm $150 941-275-5837 DININ G R OO M S ET 54Ž Rnd. Glass Tbl, Wood Base, 6 Chairs, & Hutch. $500. 941-505-9792 DINING ROOM S et B asset Table with 3 leaves & pads; 6 chairs; glass top hutch. $400 518-538-0600 DININ G R OO M table white octagon with 6 chairs. Near Boca Royal. $50 941-475-1658 DININ G S ET 4 padded chairs, 48Ž Rd, Solid Hard wood Pecan finish $150 941-697-0006 DINING SET 54Ž g l ass top on column+4 fabric upholstered chairs $225 941-307-9211 DINING TABLE & CHAIRS wood-quality $185 786-306-6335 DININ G TABLE O val, pedestal style, white cashew, w/4 chairs $450, OBO 941-426-6645 DRESSER 5 DRAW BREAUE $75 941-475-6657 END TABLE so lid w d me d b rn 26wx20h octagon/shelf/wheels EXC $45 941-474-3194 END TABLES/COFFEE T a bl e Light wood. Like New. Englewood $75 248-931-9703 FLOOR PLANTER po li s h e d brass, legs, 8.25Ž dia x 8.25Ž high $10 941-575-7793 GLASS TABLE top N ew 48 i nc h round in the box no scratches $50, OBO 920-296-5007 HEADB O ARD & DRE SS ER Twin size, Light Wood. $100 941-257-5500 HUMMEL LIGHT UP CHURCH never displayed, boxed,mint bar gain! $20 941-639-1517 HUTCH 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 LIVIN G R OO M chair multi col ors, excel. call for photo. $55 716-830-5066 LIVING ROOM SET S o f a, loveseat & lamps, Beige, Very Nice $300 716-864-7478 LOVE SEATS matc hi ng pa i r blue 64X37X31 detachable cushions $125 941-275-5837 LT DR TABLE set w /4 c h a i rs w/3 glass panel Hutch GC $200, OBO 941-426-4108 MATTRE SS & Box S pring, Full size, adjust metal bed frame. Exc Cond $95 941-697-0794 MATTRESS MEMORY FOAM 8Ž twin size+springbox+frame $150 941-307-9211 MATTRESS QUEEN & BOX Brand New Will Sell $175. Also Have KING. 941-629-5550 PATIO SET 4 c h a i rs, T a bl e, U mbrella $100 941-220-3113 PATI O S ET 4 8 Ž table, 4 so f trock chairs w/cushions. Like new. $120 941-830-8183 PATI O S ET with table 4 chairs ornate chairs cushions. Exc. Cond. asking $90/obo 941 380-7224 PATIO TABLE an d c h a i rs 48Ž round table w/6 chairs $100, OBO 941-423-0337 PICNIC TABLE ce d ar top w i t h benches, aluminum frame, custom $175 941-780-3977 RE C LINER TAN, Good Condition. Englewood $35 248-931-9703 RE C LINER TAN, S maller size. Good Condition. Englewood $35 248-931-9703 R OC KIN G C HAIR green $ 5 0 RECLING SOFA & MATCH. Love seat $250,OBO 941-661-9025 S E C RETARY DE S K area with storaga + 3 large drawers pic ture $200 941-740-3286 S HELVIN G UNIT RATTAN 72X36X12 OFF WHITE RECON DITIONED $60 941-202-3696 SO FA BED Q n size and Recliner FREE Pt. Charlotte 941-224-6031 SOFA BLACK l eat h er. VG con di tion.Very comfortable.Delivery possible. $200 248-697-8152 SOFA SECTIONAL (Italian), Gray linen blend, 3 yrs old, gently used, high quality. Additional furniture available. $950 314-791-6105 S T OO L S (2) RATTAN LIKE NEW for both $60 941-412-5781 TABLE 20 W x 4 0 L x 28 H solid wood use as kitchen cart or desk $20 941-474-3194 TABLE 30 ŽX 3 1Ž (f olds ) 4 colorful songbirds decorate top $65, OBO 941-624-0364 TABLE DETA C HABLE,F O R StresslessŽ ConsulŽ chair. $70, OBO 941-624-2105 TOY/STORAGE CHEST woo d mid 1950s 27L 20w 19h/hinge top VGC $30 941-474-3194 TV ARM O IRE White oak cabinet 36X72. Good condition Deep Creek $25 941-662-6207 6035 FURNITURE TV CO N SO LE 4 8 Ž.storage w/glass doors.dark wood $85 941-235-2203 TV CO N SO LE 68 Žtall 3 4Žwide 21Ždeep 33x23 opening dark oak VGC $75 941-697-0006 TV M O UNT system Flat 3 7Ž-55Ž 3 blk glass shelves wood frame ex con $50 941-235-8357 W I C KER S ET C ouch, loveseat, chair & ottoman. Muted tropical print. $450 941-876-3908 WOO D C HE S T 3 x1 8 x15.med wood.blk.hinges.ex.cond $45 941-235-2203 6038 ELECTRONICS HP FLAT 22 i n Ž 6 mon. o ld used very little exc. $45, OBO 941-697-9485 S PEAKER S 2 Klipsch all weather speakers. $50 941627-6023 TURNTABLE Akai ARB110 perfect $95 941-496-9252 6040 TV/STEREO/RADIO PI O NEER S TERE O with cd,cas sette, turntable and bose speakers $200 931-636-4525 S TERE O FL OO R standing 2500 watts Samsung stereo bluetooth capable $250 941391-4707 TV RCA COLOR TRAKPLUS 27Ž monitor, not flat screen $30 941-303-2957 TV STAND F o ldi ng 3 s h e lf 16x42x21 Built in USB charger $100 941-613-2854 6060 COMPUTER EQUIPMENT ALUMINUM CASE pa dd e d for IPAD/laptop $20 941-347-7136 COMP MONITORS 19 ,dell,, envision each $20 941-623-7166 HP 22 in. led screen 6 mon. old used very little exc. $45, OBO 941-697-9485 KEYBOARD/MOUSE HP new black $6 941-697-9485 PRINTER Fax, copy, scan, HP 2 620. Blk #61 ink $25 941-766-8236 WII LARGE pac k age mass i ve consoles games contr etc $150 941-623-7166 6065 CLOTHING/JEWELRY ACCESSORIES BRIDAL GOWN f rom UK I vory skirt and bustier stunning $165, OBO 941-268-7571 LEATHER COAT w / b e l t an d z i p in liner. Ladies size 8P. $80, OBO 941-766-7373 MEN S C L O THE S LT O 2 XL GOOD CONDITON OR NEW $5, OBO 941-625-2873 SPORTS COATS MANY TO C HOOSE FROMMed to Large $5 941-445-5619 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 1913 GENERAL ELECTRIC OAKWALLTELEPHONE$295 941-268-5067 1914 RECORD N ora B ayes  We Take Our Hats Off To You Mr. Wilson $150 941-258-0512 1918 SHEET M us i c Mi c k ey Ž for Mabel Normand silent movie MickeyŽ $30 941-258-0512 1925 POSTER J o h n Gilb ert silent Flesh And The Devil (seen on TCM) $50 941-258-0512 2 ANNALEE M O BILITEE D O LL S Bunnykid & Elf both for $25 or ea $15 941-939-1517 3 DANBURY Mi nt P ewter M o d e l A irplanes Brit. US Ger. In PG $25 308-340-3447 61 62 OHIO S tate b as k et b a ll press book (Lucas, Havlicek, Knight) $100 941-258-0512 ALWAYS BUYING ANTIQUES, ART, SILVER NEW ENGLAND ANTIQUES (941) 639-9338 A NTI Q UE DI S HE S Dogwood Pattern, 39 Pieces $275, OBO 941-456-7211 A NTI Q UE MITER B O X $ 1 00 941-475-6657 A NTI Q UE WILD West C oin Metal Shooting Bank In PG $30 308-340-3447 BAR MIRR O R S Vintage beer & wine starting @ twenty five collectors $25 941-214-8188 BUYIN G O LD M O NEY SILVERCOINS & PAPER MONEY. 941-626-7785 C A S T IR O N S KILLET S (2) G riswold #3 #5 and #9 Skillet with cover. $200 941-485-3217 C HINA C ABINET Fantastic oak clawfoot Serpentine front China Cabinet 1st $275. (941)380-7224 CO IN S Proo f and mint sets $7 781-956-8891 CO IN S R O LL wheat pennies 1940s fine collector $15 941-214-8188 CO LLE C T O R PLATE Wedgwood Bone China Old London ViewsŽ $40 941-258-0512 EN G LI S H C HINA S et S t.Regis setting for 12, 95 pcs $150, OBO 941-426-6645 MER C URY DIME S 1 92 1 1921D $105 781-956-8891 6070 ANTIQUES COLLECTIBLES G LA SS VA S E S (2) empire. cobalt blue. 29Žh. pilgrim $300 941-235-2203 LE GOS HARRY P O TTER 4 8 41 COMPLETE SET $125 941-391-6090 LI C EN S E PLATE S vintage sin gles & pairs NY,TX,Me starting @ five $5 941-214-8188 LIONEL TRAINSET COASTAL LTD 027 GAUGE. COMPLETE $100 941-391-6090 LPS 45S roc k bl ues, sou l 60 s 70 starting @ dollar $1 941-214-8188 LP S C LA SS I C vinyl 33 s 7 0 80 soul,rock starting @ dollar $1 941-214-8188 NJ DU PRINT 1990 S tate Chairmans Print 412/500 $250 941-743-5886 NY DU PRINT C oming o f Montezuma 348/1400 $175 941-743-5886 ROCKER c i v il war era. Good cond.for age. $125, OBO 941-235-2203 R O NALD REA G AN medal o f merit task force medal w/orig case $20 941-639-1517 SILVER COINS u.s.s il ver co i ns $150 781-956-8891 SILVER DOLLAR 1880 CC $140 781-956-8891 SILVER DOLLAR 1921 P eace $50 781-956-8891 V IETNAM U S Pilots C amillus Survival Knife w Sheath In PG $40 308-340-3447 VINTAGE STETSON T an. Si ze 6 7/8. Made by American Hat Co. $25 941-456-7211 WENGER SWISS ARMY KNIFE authentic GOLF PRO„NEW! $25 941-639-1517 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 BEHRIN G ER P O WERED S PKR AMP125WT LIKE NEW $95 941-202-9172 CLARINET &PROTEC CASE very nice, student or pro ready to play $120 941-697-2163 DRUMS EVANS 5 piece good shape $250, OBO 941-423-8243 ELECTRONIC TECHNIC O RGAN Model SX-F100, Mint, extras $2250. 941-380-7224 FENDER ELECT JOE WALSH autographed Mex Made wall mount $475 941-408-7535 OVATION SHALLOW b o d y Wi t h case, like new 6 string. $450, OBO 941-408-7535 6095 MEDICAL BED S IDE P O TTY Medline holds 300 lbs-very solid grea t shape $20 941-445-5619 ELE C TRI C LIFT chair brown, good condition $225 941-426-1105 HOSPITAL BED SAT mattress. A djust head/feet. Wool topper. $350 941-625-5145 H OS PITAL BED w/ Vive alter nating pressure pad. $500 941-626-3199 KNEE WALKER exce ll ent condition, Punta Gorda $100 612-240-2175 P O WER C HAIR PRIDE JAZZ Y SPORT FAIR COND NEW BATTS $275, OBO 941-286-3826 RECLINER ELECTRIC lif t c h a i r up/down sleep orig 1100 $395, OBO 941-580-4460 R O LLAT O R WALKER 4 wheel, w/seat and storage basket, l v msg $60 941-303-2957 SCOO TER 20 14 Bobcat Med ical with new batteries. $400 941-916-5835 S H O WER C HAIR w/ C A S TER S & FOOT RESTS by Lumex Like NEW $120 941-268-8951 W ALKER 4 WHEEL w/Basket Brakes and Seat, LIKE NEW $75 941-268-8951 W HEEL C HAIR PR O BA S I CS manual great shape $199, OBO 941-423-8243 W HEEL C HAIR S TANDARD b y DRIVE Looks Like New $110 941-268-8951 6110 TREES & PLANTS A L O E A G AVE begonia coleus crepe myrtle croton devils back bone $5 941-202-3696

PAGE 22

Page 22 E/N/C www.yoursun.com The Sun / Thursday, March 8, 2018 10CLASSIFIEDS 6110 TREES & PLANTS BROMELIADS VARIOUS ki n d s shapes colors and sizes in pots starting at $5 941-202-3696 C A SS IA TREE MIM OS A, L O QUAT, CORAL PLANT, in 3 gal pot $8 941-258-2016 FERTILIZER 50 LB P ro f essional 8-0-10 plants, 16-0-8 grass $30 each 941-257-5500 FLORIDA/AVOCADO/PA PAYA/ROYALPOINCIANA/SE EDLINGS $10 941-202-3696 FRAN G IPANI JATR O PHA oyster pineapple pothos snake spider lily $5 941-202-3696 T O MAT O PLANT S VARIETY, HEALTHY 5-8Ž. TWO FOR $3 941-258-2016 Tremendous Tree, Inc. Certified Arborist Tree Removal Stump Grinding Lic./Insured Shrub & Tree Nursey CALL TODAY! 941-426-8983 FL-6444 A 6120 BABY ITEMS C HAN G IN G TABLE dark Wood 3 drawer $40 941-421-2704 TRAVEL C RIB/MATTRE SS G rt Cd/Matt Only Used A Wk $125 253-678-9161 6125 GOLF ACCESSORIES C ALLAWAY IR O N set 20 1 6 xseriesGraf-senior-6-aw (6) .Excel $249 941-875-5983 GOLF BALLS 45 d ozen $100 941-235-2613 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! GO LF C LUB set Bag, 7 woods, 9 irons $100 941-475-6657 IR O N S PIN G G 30 G reen Dot SR Graphite Shaft 6-LW $325 941-625-7563 LEFT HAND C LUB S set woodsirons $80 786-306-6335 TAYL O R MADE Mans M 2 Driver flex shaft. Like New $225, OBO 941-697-1950 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.) E-Z GO GO LF C ART New batteries and windshield in Nov $2,500/obo 941-426-3874 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 6126 GOLF CARTS 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 EXER C I S E BIKE Monark S tationary bike, everything works like new (resistance, gauges). $110, OBO 941-979-9560 EXER C I S E BIKE w/Resistance Nice $65 951-268-8951 EXER C I S E E Q UIPMENT Teeter incline board as seen on tv new all instructions included $175 941-391-4707 HAND WEI G HT S 1 2 PIE C E WEIGHT SET 5LB TO 15 LB. $40 941-255-1832 INVERSION TABLE Body Champ good condition $50 941-639-4216 RE C UMBENT C Y C LE Nordic Track Audio Rider R400. $150 941-875-6279 RE C UMBENT EXER C I S E BIKE SCHWINN W/ELECTRONICS Like New $90 941-268-8951 STATIONARY BIKE P rosport Magnetic Resistance $25 941268-5067 6130 SPORTING GOODS BALLR OO M S H O E S 7 1/ 2 Suede bottom, gold w/ strap $25 941-627-5300 B O AT LIFE JA C KET S 4 ADULT, 1 YOUTH + CARRYING CASE $25 941-391-6211 BOW PARKER MAG2 RH BOW & ACC. HARD CASE EX COND $200 941-286-3826 FIREWOOD $100.00 PER PICK UP LOAD NOCAMPINGTRIPIS COMPLETEWITHOUTIT! PINE, OAK, ORCITRUSSPLIT, BUN-DLED, ANDREADYFORTHE FIREPIT! 941-468-4372 H O R S E S ADDLE C IR C LE Y & HEAD GEAR LEATHER $425 941-391-6090 L OC KBA C K G ERBER pocket knifes 650/ 400/ sheaths $65 941-697-9485 NY MET S jacket NEW, size lg. $30 863-494-5918 PRIN C E PR O TR Tennis racket, used,4 3/8. $25 941-697-2420 R O LLERBLADE S Womens or In Great Condition In PG $5 308-340-3447 S P O RT S E Q UIPMENT New left hand glove, bat,size 10 spikes, bat bag. $75 315-651-2951 S WIM B O ARD S 2 boards, like new, support adult or child. $15 941-575-7793 TAYL O R MADE Mans M 2 Driver flex shaft. Like new $200, OBO 941-697-1950 TENNI S RA C KET vintage Yonex Alu. made in Japan w/cover $15 941-214-8188 WILSON PROFILE TENNIS Racket $25 941-473-4828 6131FIREARMS CVA 50 Cal. BP w/Nikon 3x9 Scope. Includes Case & Ammo. $250. obo (941)-661-3930 ENFIELD MK-5 Jungle C arbine 1945 $450; Winchester Early Model 94 w/options. Cal. 32 WS $850; Winchester Made 1873 cal. 32 WCF $1500. (941)-743-5886 JUDGE 45/410 SS 3Ž B arre l NIB, $625 941-681-2296 N O TI C E: S eller Acknowledges Compliance With All Exisiting Federal, State and Local Firearms Regulations and Laws in Regards to Sale and Transfer of Advertised Firearms. 6131FIREARMS REM VARMITER 700 in 223 Thumbhole Sock. 6.5 to 20 x 50 A.O. Scope. $1,000. Call for Info (941)-624-4244 REMINGTON 700-BDL 30-06 Very Good w/ Scope. $675. (941)-445-4338 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 6133 HUNTING & FISHING SUPPLIES FISHING ROD MITCHELL 8,8-17LB,1/4 to 2 oz. $18, OBO 941-624-2105 6135 BICYCLES/ TRICYCLES BI C Y C LE BRAND new, very nice, easy to ride, comfortable! $90 941-524-1025 BICYCLE MENS Fi renze 15 speed 29Ž $25 941-639-4216 BICYCLE PUMP P yram id P ro Exc. cond. $10 941-629-6374 BI C Y C LE W O MAN S Electra Townie 21 speed, perfect condition, white $275 941-743-0649 BIKE Adult. Nice selection o f quality great riding bikes each only $50 941-474-1776 BIKE Mens 26 Ž Needs Tires $20 941-624-3091 BIKE S ADULT $3 5$ 5 0 941-421-2704 ELE C TRI C BIKE S (2) by Extreme scooter, exc. cond. $500 941-460-3836 F O LDIN G BI C Y C LE Peugeot $45 941-268-5067 G IRL S BIKE 26 Ž Paci f ic $2 5 941-268-5067 MTN BIKE R oss F orce O ne $150, OBO 941-575-4270 PANAMA JACK M ens 26Ž cruiser NICE Look good in the hood $70 941-474-1776 6138 TOYS/GAMES LE GOS O VER 2 5lbs / instruc tions/boxes/figurines $225 941-391-6090 R/ C HELI CO PTER 4 f t no air t ime great! $125, OBO 941423-8243 TRAIN S -LI O NEL, MTH S ET S A CC-CARS $250 786-306-6335 6140 PHOTOGRAPHY/ VIDEO PROJECTION SCREEN B ye Dalite 40x40 w/metel stand like new in box $45 941-214-8188 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 P OO L 15X 3  Ring Pool,pump, ladder, chemicals, includes all $175 941-626-3265 6160 LAWN & GARDEN C HAIN S AW C ra f tsman 3 .7 18Ž bar w/ chain guard runs good $75 941-214-8188 C HAIN S AW Poulan P4218 New in box $145, OBO 941-485-0681 C uddle up by the fire! Firewood Split, Bundled and ready for the firepit! Pine, Oak, or Citrus, 941-468-4372 ELE C TRI C TRIMMER f or bushes/shrubs, works fine $15 941-347-7136 FERTILIZER 5 0 LB bags, Professional 8-0-10 plants, 16-0-8 grass $30 each 941-257-5500 LAWN M O WER RIDINGCHIEF12.5hp 39Ž deck $275, OBO 941-485-0681 MOWER RIDER S NAPPER. $325 (941)763-4818 PATI O L O VE S EAT Iron Taupe Decorative $110 941-624-0364 PRESSURE WASHER MAX 2600psi Honda GCV 160 $250, OBO 941-485-0681 PU S H M O WER Honda, self propelled, mulch or bag $160 941-676-2019 TILLER/CULTIVATORM ANTIS2cycle Like New $325, OBO 941-485-0681 6161OUTDOOR LIVING DINING SET PATIO 42X42X27 fiberglass table 4 cushioned chairs $100 941-275-5837 G LA SS PATI O S et 45Ž round+Chairs with Cushions Good cond $79 841-697-0794 OUTDOOR RUG roun d 8  b onus matching 4x5 terracotta color $75, OBO 941-876-3878 6161OUTDOOR LIVING PATI O S ET with table 4 chairs ornate chairs cushions. Exc. Cond. asking $90/obo 941 380-7224 W EBER GO URMET G RATE 22Ž,remove center for special inserts $20 941-624-2105 6170 BUILDING SUPPLIES D OO R S Interior $ 15 each 941-380-9212 HURRI C ANE S HUTTER S Metal, various sizes 920-246-1111 NEW PAVER S new pavers two sizerscall 4019524380 $1 401-952-4380 WOOD f or cra f ts types o f woo d for wood working hobbies $100, OBO 941-625-2873 6190 TOOLS/ MACHINERY 16 EXT LADDER Al um i num Light duty $30 941-475-9689 GENERATOR 1200 WATTG as 2 Stroke RV MSLP $229 NEW $135, OBO 941-408-7535 J O INTER DELTA 6 Ž with stand $240 941-485-9939 J O INTER MA C HINE FREUD JOINER MACHINE, NEW $80 941-625-2873 LADDER ALUMINUM extension ladder 20 ft $75 941-460-8961 MA S TER ME C HANI C NEW Adj Workbench drill sander jigsaw blds Mish $90 941-408-7535 MECHANICS CREEPER wheels, good condition $10 941-347-7136 O IL C AN C ollection o f Vintage Oil Cans BARGAIN 13 diff for only $70 941-474-1776 PAIN S PRAYER WA G NER power painting kit, in box $50, OBO 941-391-6211 PRE SS URE WA S HER 2 7 00 psi Briggs & Stratton 6.75hp $220, OBO 941-485-0681 PRE SS URE WA S HIN G C ox H ose Reel New Model 112-3150 $125, OBO 847-909-5428 S ANDER, DEWALT Palm grip 1/4 sheet. Like new with case $45 941-629-6374 S KIL S AW BEN C H S AW Like new $150 941-475-6657 TABLE R O UTER Black & Decker $40 941-268-5067 6220 OFFICE/BUSINESS EQUIP./SUPPLIES FILE CABINET L ega l 2 d rawer brown $10 941-575-7011 6225 RESTAURANT SUPPLIES STOVE COMMERCIAL f rom P C 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. PRE OWNED RECYCLED CATS Look like new! Awesome declawed female orange Manx still waiting for new home. Cute black and white kitten and DIVAŽ white cats. Call the 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. 6235 LIVESTOCK CHICKENS FOR SALE Treemendous Tree Nursery 6068 Ruff St., North Port Open Tues-Sat 9-2:30 941-468-4372FL-6444A 6236 PET SUPPLIES & SERVICES AQ UARIUM S TAND S olid top. 49x13x29. Cherry. 2 doors. New. $125 941-625-5145 KITTY H O U S E (C ubeS haped, Unused), toys,new bed, bowls, brush $22 941-276-1881 6250 APPLIANCES AC WIND O W UNIT INCLUDES HEAT$125. (941)763-4818 BR O AN H OO D f an White, like new, replaced with microwave $18 941-627-5300 C HE S T FREEZER G E 4. 9 C F Works great. In excellent condition. $100 941-697-2163 CO FFEEMAKER, Keurig deluxe. Orig. $359. p60 Like new gift $125 941-580-4460 COO K T O P Electric, 30 Ž 4 coil burners, white, Fridgidair Never used $125 716-490-2199 FRID G E, S ide by S ide, stove, microwave, dishwasher white $250 941-624-3091 MI C R O WAVE BI SQ UE O VER THE RANGE. ALMOST NEW $25 941-391-6090 MI C R O WAVE CO UNTER BLACK 2.2 ALMOST NEW. KENMORE $75 941-391-6090 MI C R O WAVE S UNBEAM White .7cuft Like new $25 941613-2854 6250 APPLIANCES MICROWAVE WHIRLPOOL $25941-473-4828 RANGE HOOD S ta i n l ess Steel. Like New! $35. OBO 941-426-6260 RANGE w / Ab ove Mi crowave, GE, Glass Top Built in, Bisque. Ex Cond $295. 941-475-4562 REFRI G ERAT O R SS S ide by side, ice/water in door $295. (941)763-4818 REFRIGERATOR K enmore I ce & Water in Door. Runs Excelent! $200. OBO 941-426-6260 STOVE COMMERCIAL f rom PC restaurant. Good condition. $500 941-764-8198 S T O VE WHIRLP OO L white, sel f clean. Everything works. $50, OBO 941-249-5343 STOVE DISHWASHER MICROWAVE White 2 years old $200, OBO 516-204-2016 WASHER & DRYER white top load, $325. (941)763-4818 deliver y avail. WINDOW AC F r i g id a i re 5000 btu $50 941-421-2704 6260 MISCELLANEOUS FOR SALE 18X18 TILE TAN 500 SQ .FT. $499 786-306-6335 2 RED SO X tickets Mar. 1 6 Minn.parking inc. nite game $70 941-460-8385 $75.00 per panel SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 visit us at www. SlidingDoorsandmore.com Call Bob 941-706-6445 Owned and operated by Local Fire fighter. L o w o v e r h e a d = L o w p r i c e s A MERI C AN FLA G 5x 9 .5 never flown-great shape-cotton $30 941-445-5619 C AR PI C TURE S old and rare 462 perfect cond. $35 941-496-9252 CAR RAMPS 6500 lb lik e new $15, OBO 941-493-1696 C AR GO MAT f or 20 1 2 prius Weathertech gray like new $75, OBO 941-575-4270 COFFEE POT El ec F ar b erware $22 941-496-9252 COMPRESSOR MAXI MYST hardly used-works good-blue $10 941-445-5619 CO NFEDERATE FLA G never flown-3x5 great shape $15 941-445-5619 FIREWOOD Split, Bundled, and ready for the firepit! Perfect for these cooler nights! Pine, Oak, Citrus 941-468-4372 FLA G P O LE 2 pc display indoor $50 941-575-4270 LEATHER BIKER C HAP S Black, 36-38 waist 43Žl ~ NICE $49 941-493-3851 LIFEMA S TER 9 7 3 LM G arage Door Remotes 2 Car; 1 Wall $20 941-624-3091 LIFTMA S TER 9 7 3 LM G arage Door Remotes 2 Car; 1 Wall $20 941-624-3091 L O UI S LAM O UR B OO K S 4 0 + books. Firm price. North Port $40 941-876-3908 RAY S TI C KET S vs Bos Tue 3 / 6 Sec 202 Row 1 Seats 7,8 w parking $60 941-828-0119 RE CO RD CO LLE C TI ON includes album covers 5 0 cents each. Entire collection. 941-496-9252 RE CO RD S 45 RPM, hundreds at $1.00 each 941-496-9252 R OC KP O RT DRE SS shoe dark brown new size 11 m $12 941-697-9485 S EAT CO VER S G ray f leece f its 2012 Prius $85 941-575-4270 SPARETIRE SONATA & trunk tools New fits 2015-17 $100 941-676-0437 VT CHEESE $8 poun d 2 year cheddar $8 941-249-8344 6260 MISCELLANEOUS FOR SALE TRI C Y C LE Adult. 3 wheel bike, brand new, still in box! $275 941-524-1025 TRU C K RA C K NEW/Never used, Black powder coated 2Ž tubing $125 863-494-5918 V ERM O NT MAPLE S yrup 1 gal. 2017 grade A Maple Syrup. $42 801-369-9360 WATCH N ew M en  s Cl a ib orne. 4 Dials $90 Retail Value In PG $20 308-340-3447 6265 FREE MERCHANDISE 2 SO FA S 3 cushions wide Good Condition!! FREE! 828 301-3014 or 941-999-4398 BAMBOO FREE V ar i ous widths/heights. You cut! 941-276-1881 CEMENT TABLE w i t h t h ree benches. u haul away. good con dition $0 941-661-1593 GO LD FI S H & K O I FREE Y O U REMOVE AND TRANSPORT. 25 FISH. $0 941-235-8161 TV 2 7Ž S ony with cabinet and VCR. FREE!! 941-629-6165 6270 WANTED TO BUY/TRADE BUYING SILVER COINS DIMES Thru SILVER DOLLARS. 941-626-7785 6998 BARGAIN BUYS S LIDIN G G LA SS D OO R S Track6 FT Excellent $225 786-306-6335 7000TRANSPORTATION 7020 BUICK 20 1 6 BUI C K LA C R OSS E $21,990. BLACK, 23K MI. 855-280-4707 DLR 7030 CADILLAC 20 14 C ADILLA C C T S $27,897. MOCHA STEEL, 16K MI 855-481-2060 DLR 2017 CADILLAC XT5 $48,990. WHITE, NAV, 10K MI. 855-280-4707 DLR 200 5 C ADILLA C DEVILLE 8 1K MI. EXTRA CLEAN! MATTAS MOTORS 941-916-9222 DLR 7040 CHEVROLET 200 5 C HEVY IMPAL A $4,700 85k miles, Sr. owned, Pampered & driven gently 724 866-4400 or 330-979-8830 7050 CHRYSLER 2004 CHRYSLERPT-CRUISER $2,700 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 20 15 F O RD EXPL O RER $26,950. INGOT SILVER, 9,228 MI 855-481-2060 DLR FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print 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. 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

PAGE 23

The Sun /Thursday, March 8, 2018 www.yoursun.com E/N/C Page 23 11CLASSIFIEDS 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 20 14 JEEP WRAN G LER LTD $33,977.WHITE CLEARCOAT 35K MI 855-481-2060 DLR 20 1 6 JEEP CO MPA S 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 A C URA MDX $16,990. SILVER, 67K MI. 855-280-4707 DLR 20 15 A C URA RDX $24,911. RED, NAV, 24K MI. 855-280-4707 DLR 2015 ACURA MDX $28,990. WHITE, NAV, AWD, 47K MI. 855-280-4707 DLR 7147 AUDI 20 14 AUDI Q 7 $25,477. DAYTONA GRAY, 73K MI 855-481-2060 DLR 2015 AUDI A520QT $34,990.WHITE, NAV 1,613 MI. 855-280-4707 DLR 7148 BMW 2008 BMW 328 I $8,990. 81K MI. 855-280-4707 DLR 20 11 BMW 5 28 I $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 20 15 H O NDA PIL O T $25,987 TAFFETA WHITE, 37K MI 855-481-2060 DLR 20 15 H O NDA PIL O T $25,997 OBSIDIAN BLUE, 39K MI 855-481-2060 DLR 20 17 H O NDA C R-V $26,477 RED PEARL, EX, 4,388MI 855-481-2060 DLR 20 1 6 H O NDA C R-V $26,877 MODERN STEEL, 44K MI 855-481-2060 DLR 2015 HONDA PILOT $26,950 ALABASTER SILVER, 28K MI 855-481-2060 DLR 20 15 H O NDA PIL O T $26,987 ALABASTER SILVER, 21K MI 855-481-2060 DLR 20 17 H O NDA C R-V $27,477 LUNAR SILVER, EX-L, 5,825MI 855-481-2060 DLR 20 15 H O NDA PIL O T $28,477 WHITE DIAMOND, 39K MI 855-481-2060 DLR 20 1 6 H O NDA PIL O T $28,977 LUNAR SILVER,EX-L 51K MI 855-481-2060 DLR 20 1 6 H O NDA PIL O T $29,477 WHITE PEARL,EX-L 48K MI 855-481-2060 DLR 2016 HONDA PILOT $29,787 BLACK PEARL, 58K MI 855-481-2060 DLR 20 17 H O NDA PIL O T $30,950 WHITE PEARL, EX, 2,670MI 855-481-2060 DLR 2016 HONDA PILOT $30,950 BLACK PEARL, EX-L, 31KMI 855-481-2060 DLR 20 17 H O NDA PIL O T $33,950 BLACK PEARL, EX-L, 7,832MI 855-481-2060 DLR 20 17 H O NDA PIL O T $43,950 LUNARSILVER, ELITE, 5,716MI 855-481-2060 DLR 2008 H O NDA A CCO RD 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 7163 HYUNDAI 2009 HYUNDAI SANTA-FE $7,900. 61K Miles. Looks & Runs Good! 941-764-1325 20 1 0 HYUNDAI ELANTRA TOURING SE 27K MI MATTAS MOTORS 941-916-9222 DLR 2006 HYUNDAI SONATA 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 2007 LEXUS RX 350 $12,990. WHITE, 82K MI. 855-280-4707 DLR 200 4 LEXU S SC -4 30 $18,990. SILVER, 53K MI. 855-280-4707 DLR 2012 LEXUS ES 350 $19,990. SATIN, 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 20 15 LEXU S I S 2 5 0 $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 20 1 3 LEXU S L S -4 60 $37,990. SILVER, 52K MI. 855-280-4707 DLR 20 1 8 LEXU S L C -5 00 $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. Excellent Condition! 941-697-5394 7192 MINI COOPER 20 15 MINI COO PER $13,990. RED, 57K MI. 855-280-4707 DLR 7200 NISSAN 2004 NISSAN 350Z $7,950 OBO,Roadster Convertible, Call for Photos 941-214-0531 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 NI SS AN S ENTRA. MATTAS MOTORS 941-916-9222 DLR 7205 SPORTS CARS 20 1 3 P O R SC HE PANAMERA $39,990. BLACK, NAV H, 33K MI. 855-280-4707 DLR 7206 SAAB 1999 SAAB 9-3 $1,950 SE 5 speed Turbo. One owner. Always garaged. New serpentine drive belt and O2 sensors. 160K miles. Black beauty. Looks and runs great. 267-307-1194 7207 SUBARU 200 7 S UBARU B Q TRIBECCA LIMITED LIMITED MATTAS MOTORS 941-916-9222 DLR 7210 TOYOTA 20 1 3 T O Y O TA S IENNA $15,990. SILVER, LE, 79K MI. 855-280-4707 DLR 20 1 2 T O Y O TA TA CO MA $24,990. WHITE, TRD, 29K MI. 855-280-4707 DLR 20 15 T O Y O TA AVAL O N $25,990. SATIN, LTD, 20K MI. 855-280-4707 DLR 20 14 T O Y O TA HI G HLANDER $29,990. SILVER, NAV, LTD, 44K MI. 855-280-4707 DLR 7250 ANTIQUES/ COLLECTIBLES FORD MODEL T PARTS & literature nice selection $100 must see 941-474-1776 7260 AUTOS WANTED CASHFOR ALL TRUCKS & CARS ANY COND RUNNING OR NOT. (352)-342-7037 BEST $$ FOR JUNKERS 7 Days, FAST PICKUP941-286-3122, 623-5550 W E BUY CARS & PICK UPS RUNNING OR NOT! $400 CASH + UP Frank 941-276-0204 WE BUY & PICK UP JUNK CARS 941-661-1928 7270 AUTO PARTS/ ACCESSORIES 1 99 4 D O D G E 3 /4 T O N. $500Not Running but Complete. 941-629-0818 7290 VANS 2000 DODGE GR. CARAVAN $1,500167K Miles. Original Owner. **SOLD 1st DAY** 20 1 8 H O NDA O DY SS E Y $41,950 TOURING, STEEL, 7,075 MI 855-481-2060 DLR 2015 DODGE G ran d C aravan W HEELCHAIR Van, 10Ž lowered floor & ramp. 941-870-4325 2009 G M C A C ADIA 3rd row seat, EXTRA CLEAN! MATTAS MOTORS 941-916-9222 DLR 2006 D O D G E G RAND C ARAVAN SXT 86K MILES MATTAS MOTORS 941-916-9222 DLR NEEDCASH? 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 Ex 941-539-2644 2006 D O D G E RAM $8 900 1500, V-8, 95k miles, Excellent cond. 941-257-8592 2010 CHEVROLET SILVER A DO $21,000 obo, One O wner, Crew Cab, Extremely Low Miles 54K, Loaded, Excel lent Condition. 941-460-8170 20 14 F O RD F-15 0 $28,377. RACE RED, 37K MI 855-481-2060 DLR 20 15 C HEVY CO L O RAD O $30,477. BLACK, 4WD Z71, 20K MI 855-481-2060 DLR 20 1 6 F O RD F-15 0 $31,897. CARIBOU METALLIC, 7,659 MI 855-481-2060 DLR 20 15 C HEVY S ILVERAD O 3500HD $35,987. WHITE, 20K MI 855-481-2060 DLR 7305 SPORT UTILITY/ VEHICLES 20 11 HYUNDAI S ANTE FE LIMITED 81K MILES MATTAS MOTORS 941-916-9222 DLR 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!! 7330 BOATS-POWERED 27 1997 PRO-LINE Walk around cutty cabin 225hp Mercury. 350/hrs, stand up head, and many more extras. Great fishing & family boat. Excellent condition Only $15,000 941-268-3608 23 1989 PRO-LINE CC w/ttop, 2003 Yamaha 225, 4S less 600 hrs. $7,500 717-386-1078 22.52010 BENNINGTON Pontoon boat, 90HP, 4 stroke Yamaha engine, Very low hrs. $13,995 941-456-6805 21 BOSTON WHALER Mercury 200 Optimax. Magic Loader Tandem Aluminum Trailer. Sunbrella Cover. $24,995 obo 724-612-8305 21 1988 PROLINECC 1999 YAMAHA250HP. RUNSGREAT! VHF, DEPTHSOUNDER, BAITWELL, FULLCOVER, NEWCUSHIONS& BIMINI. $7,450 941-276-7623 20 SEAGULL, 90HP 4 Stroke Honda, Bimini, Radio, Depth Finder, GPS, SS Prop, Tandem A xle Trl.w/ Brakes, Runs & Looks Good! $9,000 219-863-6695 17 2003 SEA HUNT Triton, 172 w/ 90HP Yamaha, 2 stroke, C anvas T-Top, Galv. Trailer, Lowrance GPS/FF, Great shape $8,300 630-936-9981 15 1978 BOSTON WHALER t otally refurbished 11/2016, new 50HP Yamaha w/21 hours & Remaining of 3yr Warranty. S/S Prop, Yamaha Gages, New Garmen ECHO 45DV, 110 A/C Converter, many more new parts. With Trailer. $7,900 OBO 239-898-5057 Punta Gorda 7333 MISC.BOATS 9 ACHILLES RIB pump an d oars included $350, OBO 941380-6935 15 O RLAND O C LIPPER ( Proj ect)W/H.D.TRAILER. V.G.COND. $375, OBO 941-875-5391 1 3  S UNFI S H like new sail and mast wooden rudder $295, OBO 941-380-6935 7334 OUTBOARD/ MARINE ENGINES 15HP JOHNSON Manual start. 1987 Runs good. New water pump. $425 941-740-0173 7338 MARINE SUPPLY & EQUIP. BIMINI 71Ž gray canvas $15 941-639-4216 A N C H O R DANF O RTH Fluke 18# $25 941-639-4216 A N C H O R LINE 1 2 5 1/ 2 Ž 3 strand $40 941-697-0940 S TYR O F O AM FL O AT 4X4X 8 Ž $65 941-697-0940 INVERTER C ABLE 4/ 0 wire w/switch and 500A fuse NEW $75 941-697-0940 ELE C ADAPTER F O R S H O RE POWER Y 50A MALE TO 30A FEMALE $85 941-697-0940 7339 CANOES/KAYAKS 1 2  KE O WEE 2 motor mt, adj seats,paddle $295 941-380-6935 7341 TRAILER & ACCESSORIES NEW CARGO CRAFT EN CLOSED TRAILERS JUST ARRIVED FROM 8 TO 20 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR MOTORCYCLE TRAILER DRIVE ON TILT & LOCK SPARE $250 941-380-6935 7341 TRAILER & ACCESSORIES NEW SHIPMENT!ENCLOSEDTRAILERSBYLARK ANDOPENTRAILERSBYTRIPLE CROWNINSTOCKALSO NEW CARGOCRAFTENCLOSEDTRAILERSMATTAS MOTORS 941-916-9222 DLR B O AT TRAILER G ALVANIZED V.G.COND.UP TO 14FT. $320, OBO 941-875-5391 14 B O ATTRAILER By Fisher. Good Condition. $200. 814541-0541(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 2018 CARGO CRAFT 8.5X24 CAR HAULER ONLY $5,750.00 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR 20 1 6 HARLEY TRIKE $39 k invested, asking $30,000 941-380-3390 200 4 H O NDA S HAD O W75 0 11200 Miles. Includes Helmet & Saddlebags $2,500, OBO 419343-4712 2002 HARLEY L O WRIDER Adult Owned, Excellent Running and Condition. Low 8K Miles, Ex tras. $5,800 941-764-8410 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 SUZUKI INTRUDER Only 16k mil, Runs Great W/S Bags, $1,500obo 401-965-7084 7370 CAMPERS/ TRAVEL TRAILERS 2015 COLEMAN 15 Pull Behind, $7,200 941-321-7244 7380 MOTOR HOMES / RVs WANTED All M otor Homes, TTs, 5th wheels,& Diesel trucks. CASH paidon the spot for quick sale. Any Condition! Low or High Value. 954-789-7530 TURN YOUR RV INTO CASH!Sell it! Consign it! Trade it!NOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 WWW.RVWORLDINC.COM TOWABLE HOTLINE 1-877-684-5132TRAILERS/5TH WHEELS TOY HAULERS/ SLIDE INS Top Brands Best PricesNOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 WWW.RVWORLDINC.COM Blue-Ox Tow Hitches Sold & Installed. PRO-POWER AUTO SALES 4140 Whidden Blvd PC 33980 (941) 627-8822 7380 MOTOR HOMES / RVs 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 T urnyou r trashinto cash! Advertise youryard sa l e! 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 2006 34 JAYCO-SENECA HD Diesel, 2 slides, Class C 71k miles, Many Extras. $36,500/obo 941-637-0825 7382 RV/CAMPER PARTS BLUE O X 8 Ž drop receiver $50, OBO 941-766-7373 RV S UN SC REEN 9  x 15 C are free EZ-zipblocker w/case. Like New $135 941-766-7373 BLUE O X T O W BAR Aventa LX: BX7445, cables, cover incl. $325, OBO 941-766-7373 PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR!

PAGE 24

Page E/N/C www.yoursun.com The Sun / Thursday, March 8, 2018 12OUR TOWN OUTDOOR LIVING Venice4238 S. Tamiami TrailBehind Outback near Books-A-Million(941) 451-5070Port Charlotte1655 Tamiami TrailMurdock Medical Park across from Taco Bell(941)623-4918adno=50530321 adno=50530979

PAGE 25

The News Wire Thursday, March 8, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER Failed VA leadership put patients at riskFailed leadershipŽ at the Department of Veterans Affairs during the Obama years put patients at a major hospital at risk, an internal probe finds. See page3 CAPE CANAVERAL, Fla. „ Jupiters poles are blanketed by geometric clusters of cyclones and its atmosphere is deeper than scientists suspected. These are just some of the discoveries reported by four international research teams Wednesday, based on observations by NASAs Juno spacecraft circling Jupiter. One group uncovered a constellation of nine cyclones over Jupiters north pole and six over the south pole. The wind speeds exceed Category 5 hurricane strength in places, reaching 220 mph. The massive storms havent changed position much „ or merged „ since observations began. Team leader Alberto Adriani of Italys National Institute for Astrophysics in Rome was surprised to “nd such complex structures. Scientists thought theyd “nd something similar to the six-sided cloud system spinning over Saturns north pole. We were wrong about it,Ž he said via email. Instead, they found an octagon-shaped grouping over the north pole, with eight cyclones surrounding one in the middle, and a pentagon-shaped batch over the south pole. Each cyclone measures several thousand miles across. The “fth planet from our sun, gas giant Jupiter is by far the largest planet in our solar system. Launched in 2011, Juno has been orbiting Jupiter since 2016 and peering beneath the thick ammonia clouds. Its only the second spacecraft to circle the planet; Galileo did it from 1995 to 2003. Another of the studies in this weeks journal Nature “nds that Jupiters crisscrossing east-west jet streams actually penetrate thousands of miles beneath the visible cloud tops. Re“ned measurements of Jupiters uneven gravity “eld enabled the Weizmann Institute of Sciences Yohai Kaspi in LONDON „ A Russian ex-spy and his daughter “ghting for their lives in an English hospital were attacked with a nerve agent in a targeted murder attempt, British police said Wednesday. The case has further strained relations between Russia and Britain, which has said it will respond strongly if the Russian government is linked to the attack. It has overtones of a 2006 fatal attack on a former Russian spy that was blamed on the Kremlin. In that incident, a radioactive poison was used. The choice of a nerve agent in the latest case follows the use of the banned nerve agent VX to kill the estranged half-brother of North Koreas leader last year. Sergei Skripal, 66, and his 33-year-old daughter Yulia were found unconscious on a bench in the southwestern English city of Salisbury on Sunday, triggering a police investigation led by counterterrorism detectives. Baf”ed police initially said the pair had come into contact with an unknown substance. Having established that a nerve agent is the cause of the symptoms leading us to treat this as attempted murder, I can also con“rm that we believe that the two people who became unwell were targeted speci“cally,Ž Metropolitan Police counterterrorism chief Mark Rowley said. Police said the two remain in a critical condition in intensive care after being exposed to the substance.Ž Police have declined to speculate on who might be behind the attack. The Russian government has denied any involvement in the attack on Skripal, a former Russian agent who had served jail time in his homeland for spying for Britain before being freed in a spy swap. Rowley said a police of“cer who treated Skripal and his daughter at the scene was in serious condition. He did not provide the of“cers name or speci“cs about his condition. Rowley didnt say what nerve agent was suspected in the attack. Nerve agents are chemicals that disrupt the messages sent by from the nerves to the bodys organs. They can be administered in gas or liquid form, causing symptoms including vomiting, breathlessness, paralysis and often death. Of“cials have not offered a prognosis for Skripal and his daughter. Sally Davies, the chief medical of“cer for England, said there was a low risk to the public. Police and forensics of“cers continued to scour several sites in and around Salisbury on Wednesday. Police kept residents away from an Italian restaurant and a pub in the city, and cordoned off part of a business park about nine miles (14 kilometers) away, near the ancient stone monument of Stonehenge. Detectives appealed for information from anyone who visited either the Geometric clusters of cyclones churn over Jupiters poles UK police: Russian ex-spy was attacked with nerve agentBy MARCIA DUNNAP AEROSPACE WRITERBy DANICA KIRKA and JILL LAWLESSASSOCIATED PRESS SPY | 2 JUPITER | 2 AP IMAGEThis composite image provided by NASA, derived from data collected by the Jupiter-orbiting Juno spacecraft, shows the central cyclone at the planets north pole and the eight cyclones that encircle it. Jupiters poles are blanketed by geometric clusters of cyclones and its atmosphere is deeper than suspected, scientists reported Wednesday. AP PHOTOSFlorida Rep. Patricia Williams (D-Ft. Lauderdale), foreground, pats Rep. Roy Hardemon (D-Miami) on the back after Hardemon said he got rid of his guns during the school safety debate on the House oor at the Florida Capital in Tallahassee on Wednesday. Inset: In this Feb. 19 le photo, Nikolas Cruz, accused of murdering 17 people in the Florida high school shooting, appears in court for a status hearing in Fort Lauderdale. School safety bill moves forwardFORT LAUDERDALE, Fla. „ The Florida House passed a school safety bill Wednesday that includes new restrictions on ri”e sales and a program to arm some teachers, sending the measure to the governor for his signature. The vote of 67-50 re”ected a mix of Republicans and Democrats in support and opposition. The measure, a response to the shootings at a Parkland high school that left 17 dead, is supported by the victims families. Andrew Pollack, who lost his 18-year-old daughter Meadow in the Marjory Stoneman Douglas High School shooting, and Ryan Petty, who lost his 14-year-old daughter Alaina, said there was enough good in the bill that it should pass. Democratic Rep. Kristin Jacobs said she did not like the idea of arming teachers, but she voted yes. Republican Rep. Jay Fant said raising the minimum age to buy a ri”e from 18 to 21 was unconstitutional, and he voted no. There is a cultural divide in this room, in this state and across the country. And theres a bill before us that is not perfect,Ž said Jacobs, whose district includes Marjory Stoneman Douglas High School. The bill would raise the minimum age to buy ri”es from 18 to 21 and create a waiting period on sales of the weapons. It would also create a so-called guardian program that would let school employees and many teachers carry handguns if they go through law enforcement training and if the school district decides to participate in the program. Other provisions would create new mental health programs for schools; establish an anonymous tip line where students and others could report threats to schools, ban bump stocks and improve communication between schools, law enforcement and state agencies. Fant, who is running for attorney general, said the gun restrictions violate the constitution. I just cant imagine that Nikolas Cruz can commit such a heinous crime and then as a result we tell, potentially, a 20-year-old single mother living alone that she cannot purchase a “rearm to defend herself,Ž Fant said. The Florida Senate narrowly passed the bill Monday. Gov. Rick Scott declined to say Wednesday whether he would sign the legislation. Scott has repeatedly said he doesnt support arming teachers and pushed lawmakers to adopt his proposal, which called for at least one law enforcement of“cer in every school and one for every thousand students who attend a school. Im going to take the time and Im going to read the bill and Im going to talk to families,Ž Scott told reporters. Shooting suspect Cruz was formally charged with 17 counts of “rst-degree murder Wednesday, which could mean a death sentence if he is convicted. The indictment returned by a grand jury in Fort Lauderdale also charges the 19-year-old with 17 counts of attempted murder for the Valentines Day massacre at Marjory Stoneman Douglas High School in Parkland in Gun legislation passes Florida House, goes to governorBy CURT ANDERSON, BRENDAN FARRINGTON and JOSH REPLOGLEASSOCIATED PRESSSACRAMENTO, Calif. „ U.S. Attorney General Jeff Sessions brought the Trump administrations feud with California to the doorstep of the state Capitol on Wednesday, suing over its so-called sanctuary state law and dramatically escalating a war with the liberal powerhouse in a sharp exchange of words with Democratic Gov. Jerry Brown. Sessions was de“ant as he spoke to local law enforcement of“cials about the lawsuit, citing a series of California laws that he says are unconstitutional and violate common sense. I cant sit by idly while the lawful authority of federal of“cers are being blocked by legislative acts and politicians,Ž he said, straying from his prepared remarks. Brown didnt hold back in his response, calling Sessions a liar and saying it was unprecedented for the attorney general to act more like Fox News than a law enforcement of“cer.Ž He accused Sessions of going to warŽ with California to appease President Donald Trump. What Jeff Sessions said is simply not true and I call upon him to apologize to the people of California for bringing the mendacity of Washington to California,Ž the governor told reporters. The lawsuit is the latest salvo in an escalating feud between the Trump administration and California, which has resisted the president on issues from marijuana policy to climate change and Trump administration escalates California immigration feudBy DON THOMPSON and ELLIOT SPAGATASSOCIATED PRESS SCHOOL | 2 FEUD | 2 AP PHOTOU.S. Attorney General Je Sessions addresses the California Peace Ocers Association 26th Annual Law Enforcement Legislative Day in Sacramento, Calif.

PAGE 26

Page 2 www.yoursun.com The Sun / Thursday, March 8, 2018 FROM PAGE ONE TODAY / TONIGHTMostly sunnyPartly cloudy and coolHIGH 69 LOW 465% chance of rain 5% chance of rainPleasant with plenty of sun72 / 455% chance of rain FRIDAY GULF WATER TEMPERATUREPartly sunny and beautiful79 / 590% chance of rain SATURDAYA couple of showers and a thunderstorm82 / 6660% chance of rain SUNDAYNice with clouds and sunshine70 / 5025% chance of rain TUESDAYCloudy with a t-storm; breezy in the p.m.77 / 5550% chance of rain MONDAY 2 5 7 5 2 0 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent absent 050100150200300500 380-50 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 VENICE536471716659Air Quality Index readings as of WednesdayMain pollutant: OzonePunta Gorda through 2 p.m. Wednesday Sebring through 2 p.m. Wednesday Venice through 2 p.m. Wednesday24 hours through 2 p.m. Wed. 0.02Ž Month to date 0.02Ž Normal month to date 0.71Ž Year to date 2.66Ž Normal year to date 4.94Ž Record 1.80Ž (1982) 24 hours through 2 p.m. Wed. 0.03Ž 24 hours through 2 p.m. Wed. 0.01Ž Month to date 0.01Ž Normal month to date 0.78Ž Year to date 1.65Ž Normal year to date 5.46Ž Record 1.80Ž (1970) High/Low 78/65 Normal High/Low 79/56 Record High 90 (1974) Record Low 37 (2010) High/Low 74/63 High/Low 73/66 Normal High/Low 76/57 Record High 88 (1995) Record Low 37 (1960)Pollen Index readings as of Wednesday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.02 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 2.66 60.36 50.74 (since 1931) T otals are from a 24-hour period ending at 5 p.m. City Hi Lo W Hi Lo W FLORIDA CITIES Today Fri.Apalachicola 62 42 s 64 47 s Bradenton 65 50 s 68 49 s Clearwater 64 51 s 66 53 s Coral Springs 72 48 s 71 54 s Daytona Beach 66 39 s 66 42 s Fort Lauderdale 73 50 s 71 60 s Fort Myers 70 47 s 73 49 s Gainesville 64 33 s 67 35 s Jacksonville 62 35 s 66 37 s Key Largo 73 55 pc 69 61 s Key West 73 62 pc 70 64 s Lakeland 66 42 s 69 42 s Melbourne 69 43 s 68 50 s Miami 73 51 s 71 58 s Naples 70 50 s 72 53 s Ocala 65 34 s 68 35 s Okeechobee 69 39 s 69 42 s Orlando 67 42 s 70 43 s Panama City 63 41 s 65 52 s Pensacola 63 42 s 66 56 s Pompano Beach 72 50 s 70 59 s St. Augustine 62 40 s 63 43 s St. Petersburg 65 50 s 68 52 s Sarasota 65 46 s 69 47 s Tallahassee 62 33 s 66 37 s Tampa 65 47 s 68 50 s Vero Beach 69 41 s 68 46 s West Palm Beach 71 48 s 70 55 s 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 8:46a 2:13a 6:45p 12:32p Fri. 7:37p 3:29a ----Today 7:23a 12:29a 5:22p 10:48a Fri. 6:14p 1:45a ----Today 4:20p ------Fri. 5:38p 12:45a ----Today 9:18a 2:42a 7:17p 1:01p Fri. 8:09p 3:58a ----Today 5:38a 9:27a 3:37p --Fri. 4:29p 12:24a ----NW 10-20 1-3 Light NW 12-25 3-5 ModerateFt. Myers 70/47 sun none Punta Gorda 70/45 sun none Sarasota 65/46 sun 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 12:10 a.m. 11:21 a.m. Friday 1:02 a.m. 12:04 p.m. Today 6:45 a.m. 6:33 p.m. Friday 6:44 a.m. 6:34 p.m. Today 11:00a 4:48a 11:23p 5:12p Fri. 11:48a 5:36a ---6:00p Sat. 12:12a 6:23a 12:35p 6:47p Monterrey 70/57 Chihuahua 81/54 Los Angeles 75/55 Washington 44/32 New York 42/30 Miami 73/51 Atlanta 50/32 Detroit 36/27 Houston 67/51 Kansas City 46/29 Chicago 35/23 Minneapolis 30/15 El Paso 76/50 Denver 65/33 Billings 41/29 San Francisco 64/51 Seattle 51/41 Toronto 36/28 Montreal 34/26 Winnipeg 22/3 Ottawa 34/25 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: 03/8/18 Today Fri. Today Fri. Today Fri. Today Fri.Albuquerque 68 38 pc 71 42 pc Anchorage 31 26 sn 32 19 sn Atlanta 50 32 pc 57 43 s Baltimore 42 27 pc 45 26 pc Billings 41 29 c 45 30 c Birmingham 54 31 s 63 45 s Boise 55 41 c 53 34 c Boston 42 30 sn 42 31 pc Buffalo 32 26 sf 35 26 sn Burlington, VT 36 27 sn 38 26 sn Charleston, WV 37 25 sf 42 24 pc Charlotte 50 26 pc 53 34 s Chicago 35 23 pc 38 25 pc Cincinnati 35 24 c 42 27 pc Cleveland 33 30 sn 36 25 sf Columbia, SC 54 32 pc 59 42 s Columbus, OH 35 27 sf 39 23 c Concord, NH 39 21 sn 40 22 sf Dallas 67 51 pc 71 61 pc Denver 65 33 c 66 31 pc Des Moines 36 22 pc 41 28 c Detroit 36 27 sn 37 21 c Duluth 30 8 c 33 10 s Fairbanks 24 13 c 24 7 sf Fargo 26 7 pc 31 20 c Hartford 42 25 c 39 28 c Helena 43 29 c 44 25 c Honolulu 79 68 pc 79 68 pc Houston 67 51 pc 73 65 pc Indianapolis 35 23 pc 40 26 c Jackson, MS 60 36 s 69 51 pc Kansas City 46 29 s 55 34 pc Knoxville 43 25 c 50 38 pc Las Vegas 75 53 pc 78 59 pc Los Angeles 75 55 pc 71 58 pc Louisville 38 25 pc 46 34 c Memphis 50 34 s 65 52 pc Milwaukee 35 24 pc 37 24 s Minneapolis 30 15 pc 33 23 c Montgomery 58 32 s 65 43 s Nashville 45 27 s 55 43 pc New Orleans 64 45 pc 71 59 s New York City 42 30 pc 42 30 sf Norfolk, VA 50 32 pc 51 33 s Oklahoma City 64 44 s 69 51 pc Omaha 35 24 s 46 27 pc Philadelphia 42 28 pc 43 27 pc Phoenix 83 56 pc 84 62 pc Pittsburgh 33 28 sf 37 21 sf Portland, ME 38 26 sn 40 26 pc Portland, OR 54 44 r 54 36 c Providence 45 30 sf 42 31 c Raleigh 47 28 pc 49 30 s Salt Lake City 57 39 pc 57 40 pc St. Louis 40 27 pc 45 35 pc San Antonio 69 56 pc 72 64 sh San Diego 70 55 c 68 58 pc San Francisco 64 51 c 64 51 c Seattle 51 41 r 50 34 c Washington, DC 44 32 pc 47 28 pc Amsterdam 46 37 r 50 41 c Baghdad 81 61 pc 83 55 pc Beijing 44 22 s 51 32 pc Berlin 47 33 pc 46 32 pc Buenos Aires 84 63 pc 88 64 pc Cairo 93 61 s 79 57 pc Calgary 28 23 c 36 14 pc Cancun 79 70 sh 80 73 pc Dublin 47 31 pc 46 39 pc Edmonton 23 13 c 33 13 pc Halifax 39 33 sn 40 30 sn Kiev 35 30 c 37 31 pc London 49 36 pc 51 46 r Madrid 57 50 sh 58 52 r Mexico City 77 52 pc 77 52 pc Montreal 34 26 sn 36 25 c Ottawa 34 25 sn 36 25 c Paris 50 40 r 53 48 sh Regina 18 5 pc 30 17 pc Rio de Janeiro 88 77 sh 87 77 sh Rome 59 48 pc 58 48 pc St. Johns 31 24 pc 32 26 pc San Juan 84 73 pc 85 74 pc Sydney 73 68 c 75 68 pc Tokyo 50 46 r 64 45 r Toronto 36 28 c 38 26 c Vancouver 47 38 r 47 34 c Winnipeg 22 3 c 24 15 sHigh ................... 86 at Marathon, FLLow ....... -15 at Lake Yellowstone, WY(For the 48 contiguous states yesterday)68On March 8, 1995, the blue grass was covered with 6 inches of snow at Jackson, Ky. Q: When are avalanches most likely to occur?A: During late winter and early spring 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 69/46 68/42 70/43 70/44 67/43 68/41 69/40 68/39 69/41 65/47 65/50 69/53 67/49 70/47 68/44 70/45 70/45 70/44 69/44 66/43 67/44 66/41 66/42 65/50 67/43 65/52 68/49 66/48 69/43 65/47 66/49 66/42 65/46 64/51 68/52 69/49 69/49 69/46 which 17 people died and more than a dozen others were wounded. Cruzs public defender has said he will plead guilty if prosecutors take the death penalty off the table, which would mean a life prison sentence. Prosecutors have 45 days to decide whether they want to seek the death penalty. James and Kimberly Snead, the couple who gave Cruz a home after his mother died late last year, testi“ed before the grand jury. James Snead and the couples attorney, Jim Lewis, wore silver 17Ž pins to honor the victims of the shooting. The couple is trying to do the right thingŽ and is mourning along with the rest of the Parkland community, Lewis said. Well let justice take its course at this point,Ž Lewis said. They still dont know what happened, why this happened. They dont have any answers. They feel very badly for everybody.Ž Cruz told investigators he took an AR-15 ri”e to his former school on Feb. 14 and started shooting into classrooms. Jail records released by the Broward Sheriffs Of“ce show Cruz was being held in solitary con“nement. Of“cers described Cruz as avoiding eye contact with deputies but also being cooperative and engaged with his visitors. The report said Cruz often sits with a blank stare,Ž asked for a Bible to read and appeared to be smiling and gigglingŽ during one visit with his attorneys. Investigators and psychiatrists also have visited Cruz in his single-person cell in the jails in“rmary, where of“cers note his activities every 15 minutes. His brother visited him twice, along with Rocxanne Deschamps, who took in both teens after their mother died in November. Cruz lived with Deschamps only brie”y before moving in with the Sneads.SCHOOLFROM PAGE 1 de“antly refuses to help federal agents detain and deport immigrants. U.S. Immigration and Customs Enforcement has said it will increase its presence in California, and Sessions wants to cut off funding to jurisdictions that wont cooperate. The governor and state Attorney General Javier Becerra, who has sued the Trump administration numerous times, held a news conference just blocks from where Sessions spoke at a hotel, but they never interacted. Sessions also used his speech to sharply criticize Oakland Mayor Libby Schaaf for warning the public about an unannounced raid by federal deportation of“cers recently in California. Sessions said it allowed hundreds of wanted criminalsŽ to avoid arrest. How dare you?Ž Sessions said of Schaaf at a California Peace Of“cers Association meeting in Sacramento. How dare you needlessly endanger the lives of law enforcement just to promote your radical open borders agenda?Ž Schaaf later echoed the refrain to slam Sessions for tearing apart families and distorting the reality of declining violent crime in a sanctuary cityŽ like Oakland. How dare you vilify members of our community by trying to frighten the American public into believing that all undocumented residents are dangerous criminals?Ž she told reporters. Sessions received a polite if not warm reception from law enforcement of“cials, even when he told them his goal was to make their jobs safer. They applauded politely as he was introduced and after his speech, and more than a dozen gave a standing ovation at the end in a room of about 200 of“cials. But many sat expressionless, some listening with arms crossed or chins on their folded hands, and his 25-minute speech was never interrupted by applause or protest. Outside, dozens of demonstrators chanted stand up, “ght backŽ and no justice, no peaceŽ and some blocked traf“c on a major thoroughfare. There was a heavy police presence but no arrests. This is a reminder that California does not see his federal policies,Ž said Steven Lynn, 33, a Sacramento graduate student. We are a state of immigrants.ŽFEUDFROM PAGE 1 Zizzi restaurant or the Bishops Mill pub in Salisbury on Sunday. Residents saw their usually placid town, famed for its 13th-century Gothic cathedral, turned into the center of a criminal probe with Cold War echoes. With nerves still on edge, ambulances and emergency vehicles rushed to a building beside the Zizzi restaurant, which remains cordoned off. Witness Toni Walker said emergency services escorted two women from the building. Police and ambulance services declined to comment and it wasnt immediately clear if the incident had anything to do with the ongoing investigation. Home Secretary Amber Rudd chaired a meeting of the governments emergency committee, known as Cobra, to discuss the investigation, which is now in the hands of counterterrorism police. We need to keep a cool head and make sure we collect all the evidence we can,Ž Rudd said. And then we need to decide what action to take.Ž Moscow of“cials, angered by allegations of Russian state involvement, accused Britain of using the case to fuel an anti-Russian campaignŽ and further damage ties with Britain. What happened to Skripal has been immediately used to further incite an anti-Russian campaign in Western media,Ž said Russian Foreign Ministry spokeswoman Maria Zakharova. Skripal, a former colonel in Russias GRU military intelligence service, was convicted in 2006 of spying for Britain and imprisoned. He was freed in 2010 as part of a widely publicized spy swap in which the U.S. agreed to hand over 10 members of a Russian sleeper cell found operating in America in return for four Russians convicted of spying for the West. He and his daughter were found collapsed on a bench near a shopping mall Sunday in Salisbury, 90 miles southwest of London. Foreign Secretary Boris Johnson told lawmakers Tuesday that if Moscow is shown to have been involved, the government would act „ possibly downgrading Englands participation in this years soccer World Cup in Russia. While police say they are keeping an open mind about the case, it has reminded many in Britain of the 2006 poisoning of former spy Alexander Litvinenko. A British inquiry into his death found that Russian agents poisoned him by lacing his tea with radioactive polonium-210 and that the killing was probably approved by Russian President Vladimir Putin. Russia has denied any involvement in the Litvinenko case, and refused a request by Britain to extradite his accused killers. Litvinenkos widow, Marina, wrote Wednesday in the Times of London that her husbands killing made clear to Britains emergency services that they need to act quickly when someone suddenly falls mysteriously ill.Ž I am happy my story has raised awareness about the potential danger posed by Moscow, and this could help to save somebodys life,Ž she wrote in an opinion piece.SPYFROM PAGE 1Rehovot, Israel, and his colleagues to calculate the depth of the jet streams at about 1,865 miles. The result is a surprise because this indicates that the atmosphere of Jupiter is massive and extends much deeper than we previously expected,Ž Kaspi said in an email. By better understanding these strong jet streams and the gravity “eld, Kaspi said scientists can better decipher the core of Jupiter. A similar situation may be occurring at other big gas planets like Saturn, where the atmosphere could be even deeper than Jupiters, he said. Jonathan Fortney of the University of California, Santa Cruz, who was not involved in the research, called the “ndings extremely robustŽ and said they show high-precision measurements of a planets gravitational “eld can be used to answer questions of deep planetary dynamics.Ž Using similar techniques, Juno could help scientists determine the depth of Jupiters Great Red Spot, a colossal swirling storm, Fortney said in a companion article in the journal. NASAs Jet Propulsion Laboratory researchers Glenn Orton and Fachreddin TabatabaVakili, who both took part in the cyclone study, said all these new discoveries show Jupiter from a new perspectiveŽ unseen before Juno. We cannot say how many mysteries are left to uncover,Ž they wrote in an email. We are already “nding way more fascinating results than we ever expected!ŽJUPITERFROM PAGE 1

PAGE 27

The Sun /Thursday, March 8, 2018 www.yoursun.com Page 3 NATION/WORLD ALMANACToday is Thursday, March 8 the 67th day of 2018. There are 298 days left in the year. Today in historyOn March 8, 1965 the United States landed its first combat troops in South Vietnam as 3,500 Marines arrived to defend the U.S. air base at Da Nang. On this dateIn 1618 German astronomer Johannes Kepler devised his third law of planetary motion. In 1854 U.S. Commodore Matthew C. Perry made his second landing in Japan; within a month, he concluded a treaty with the Japanese. In 1948 the Supreme Court, in McCollum v. Board of Education, struck down voluntary religious education classes in Champaign, Illinois, public schools, saying the program violated separation of church and state. In 1979 technology firm Philips demonstrated a prototype compact disc player during a press conference in Eindhoven, the Netherlands. In 1983 in a speech to the National Association of Evangelicals convention in Orlando, Florida, President Ronald Reagan referred to the Soviet Union as an evil empire.Ž In 2014 Malaysia Airlines Flight MH370, a Boeing 777 with 239 people on board, vanished during a flight from Kuala Lumpur to Beijing, setting off a massive search. (To date, the fate of the jetliner and its occupants has yet to be determined.) Todays birthdaysActress Sue Ane Langdon is 82. College Football Hall of Famer Pete Dawkins is 80. Baseball player-turned-author Jim Bouton is 79. Songwriter Carole Bayer Sager is 74. Actor-director Micky Dolenz (The Monkees) is 73. Singer-musician Randy Meisner is 72. Baseball Hall of Famer Jim Rice is 65. Singer Gary Numan is 60. NBC News anchor Lester Holt is 59. Actor Aidan Quinn is 59. Actor Freddie Prinze Jr. is 42. Actor James Van Der Beek is 41. Actor Nick Zano is 40. Rock singer Tom Chaplin (Keane) is 39. Rock musician Andy Ross (OK Go) is 39. Bible verse Blessed is he whose transgression is forgiven, whose sin is covered.Ž „ Psalm 32:1. If you are out there with sin in your life, regardless of how small or great, it can be forgiven by covering it with the blood of Jesus Christ which was shed at Calvary. KEY WEST, Fla. (AP) „ A Florida retiree has won the womens division in Key Wests annual Conch Shell Blowing Contest „ and accepted a marriage proposal from a fellow competitor. Seventy-year-old Mary Lou Smith impressed the judges Saturday with long blasts on the fluted, pink-lined shell. And when 73-year-old Rick Race proposed on stage, she accepted by joining him in a joyous duet. Other winners included Florida Keys resident Vinnie Marturano, who won the mens division after blowing three-toned blasts and a song fragment. Judges evaluated entrants from children to seniors on the quality, novelty, duration and loudness of their playing. Conch shells have been used as signaling devices in the Florida Keys for centuries. Native-born islanders are called Conchs, and the Keys are nicknamed the Conch Republic. The contest was conceived by the Old Island Restoration Foundation.ODD NEWS Woman wins conch-blowing contest; accepts proposalWASHINGTON „ Failed leadershipŽ at the Department of Veterans Affairs during the Obama years put patients at a major hospital at risk, an internal probe “nds „ another blow to Secretary David Shulkin, who served at the VA then and is “ghting to keep his job. The 150-page report released Wednesday by the VA internal watchdog offers new details to its preliminary “nding last April of patient safety issues at the Washington, D.C., medical center. Shulkin acknowledged to reporters that the problems were systemic,Ž but said he was not aware of the issues at the Washington hospital. He pledged wide-scale change across the VA. Painting a grim picture of communications breakdowns, chaos and spending waste at the governments second largest department, the report found that at least three VA program of“ces directly under Shulkins watch knew of serious, persistent de“cienciesŽ when he was VA undersecretary of health from 2015 to 2016. But it stopped short of saying whether he was told about them. Shulkin, who was elevated to VA secretary last year by President Donald Trump, told government investigators that he did not recallŽ ever being noti“ed of problems. Among the changes he promised „ unannounced audits of its more than 1,700 medical facilities from health experts in the private sector, immediate hiring to “ll vacancies at local hospitals and plans in the coming months to streamline bureaucracy and improve communication. Shulkin pointed speci“cally to VA medical centers in the New England, Arizona and Washington D.C. regions that needed improvements to address patient safety. Not to act when you identify systemic failures I think would be negligent,Ž he said. Shulkin has been struggling to keep a grip on his job since a blistering report by the inspector general last month concluded that he had violated ethics rules by improperly accepting Wimbledon tennis tickets and that his then chief of staff had doctored emails to justify his wife traveling to Europe with him at taxpayer expense. He also faces a rebellion among some VA staff and has issued a sharp warning to them: Get back in line or get out. I suspect that people are right now making decisions on whether they want to be a part of this team or not,Ž he said last month. On Wednesday, the White House af“rmed its continued support for Shulkin despite the controversies swirling around him, saying he has done a great jobŽ implementing changes at VA. Were proud of the work that weve done and were going to continue to do everything we can to ... help veterans in this country,Ž said spokeswoman Sarah Huckabee Sanders. The latest IG investigation found poor accounting procedures leading to taxpayer waste, citing at least $92 million in overpriced medical supplies, along with a threat of data breaches as reams of patients sensitive health information sat in 1,300 unsecured boxes. No patient died as a result of the patient safety issues at the Washington facility dating back to at least 2013, which resulted in costly hospitalizations, prolonged or unnecessary anesthesiaŽ while medical staff scrambled to “nd needed equipment at the last minute, as well as delays and cancellations of medical procedures. The report also noted improvements made at the Washington facility since the IGs “rst report in April, when Shulkin replaced the medical centers director and pledged broader improvements. Still, VA inspector general Michael Missal cautioned of potential problems without stronger oversight across the VA network of more than 1,700 facilities. Failed leadership at multiple levels within VA put patients and assets at the DC VA Medical Center at unnecessary risk and resulted in a breakdown of core services,Ž Missal said. It created a climate of complacency. ... That there was no “nding of patient harm was largely due to the efforts of many dedicated health care providers that overcame service de“ciencies to ensure patients received needed care.ŽWatchdog report: Failed VA leadership put patients at riskBy HOPE YENASSOCIATED PRESS AP PHOTOVeterans Aairs Secretary David Shulkin speaks at a news conference at the Washington Veterans Aairs Medical Center in Washington, on Wednesday in response to a VA inspector general audit being released. JIDDAH, Saudi Arabia „ Fatima Salem giggles with hesitation when its her turn to drive through a small parking lot lined with bright orange cones and arrows. Like millions of Saudi women, she plans on applying for a drivers license when the kingdom lifts its ban on women driving in June. But “rst, she has to learn how to drive. Im a little nervous,Ž the 30-year-old masters student said. Francesca Pardini, an Italian former racecar driver, helps calm her nerves, reminding Salem to check the mirrors and buckle up. Once on the road, Pardini reached over to help straighten out the wheel after a left turn, and they both lurched forward when Salem stepped on the brakes before a stop sign. The right to drive, which people in other countries gain as teenagers after a similar ordeal „ derisively referred to as drivers ed „ has been denied to Saudi women. Dozens who dared to protest and defy the ban over the years were jailed, prosecuted and stigmatized. A stunning royal decree issued last year by King Salman announcing that women would be allowed to drive in 2018 upended one of the most visible forms of discrimination against women in Saudi Arabia, where guardianship laws still give men the “nal say on whether a woman can travel abroad, obtain a passport or marry. The kings 32-year-old son and heir, Crown Prince Mohammed bin Salman, has pushed through a number of other reforms to relax some of the countrys ultraconservative rules, including allowing women into stadiums to watch sports, bringing back musical concerts and promising a return of movie theaters this month after a more than three-decade ban. The reforms are aimed at improving Saudi Arabias image abroad, attracting foreign investors, increasing womens participation in the workforce and boosting local household spending as lower oil prices force the kingdom to undertake sensitive austerity measures. The ban on women driving has been costly for Saudi families. The wealthy hire and house male drivers, often from South Asian countries, while others make due with taxis and ride-hailing services. Still, for many women, commuting to work or running basic errands requires a husband or son who can make the drive. At the female-only campus of Effat University in Jiddah, dozens of young Saudi students dressed in long, loose black robes „ still the required dress code „ braved the afternoon heat for a chance to learn how to drive on their own. The university organized training this week for students to learn the basics of how to operate a car. For most of the young women, the hour-long training, sponsored by Ford Motor, is the “rst time theyve ever sat in the drivers seat. Female-only universities across Saudi Arabia are expected to offer women full driving courses once the rules and guidelines from the government are announced. I felt out of place. Ive never sat on that side of the car. Usually I always sit in the back or on the right side, but it felt good. You feel, like, in control,Ž said Sara Ghouth, an 18-yearold freshman. I want to drive a car. I want to be independent.Ž Car companies see the lifting of the ban as an opportunity to promote their brands and rev up sales in Saudi Arabia, a country of around 20 million citizens where around half are women.Saudi women take the wheel, test-driving a new freedomBy AYA BATRAWYASSOCIATED PRESS AP PHOTOSara Ghouth, an 18-year-old student at Eat University, sits for the rst time in the drivers seat during training sponsored by Ford Motor, in Jiddah, Saudi Arabia, on Tuesday. | NATIONAL AND INTERNATIONAL NEWS BRIEFSPolice say Conn. man drove stolen car to court to face stolen car chargeHARTFORD, Conn. „ A Hartford man due in court to answer a charge of stealing a car apparently stole a car to get to court, police said. Jonathan Rivera, 25, was at Superior Court in Hartford on Wednesday to answer a charge of “rst-degree larceny and tampering with a motor vehicle involving the theft of a car in Hartford on Feb. 17. As he waited to appear before a judge, Hartford Parking Authority agents scanning license plates for parking violators got a hit on a white 2014 Subaru Legacy parked near the courthouse. The license plates had been reported stolen and the car itself had been stolen from Newington, police said. Police kept an eye on the car, and when Rivera left court, got in and tried to drive away, they moved in and arrested him.Appeals court gives green light to climate kids lawsuitPORTLAND, Ore. (AP) „ A federal appeals court has given the green light to a lawsuit “led by young activists who say the U.S. government is failing to protect them from climate change. The lawsuit brought by 21 children and young adults asserts the government has known for decades that carbon pollution causes climate change but has failed to curb greenhouse gas emissions. They are seeking various environmental remedies. A three-judge panel of the 9th Circuit Court of Appeals on Wednesday rejected the governments request for an order directing a lower court to dismiss the case. Julia Olson, an attorney for the plaintiffs, said in a statement that the group will put the federal governments dangerous energy system and climate policies on trial.ŽNavy begins under-ice submarine exercise off Alaska coastANCHORAGE, Alaska (AP) „ The U.S. Navy has started testing and training of submarines under sea ice off Alaskas north coast that takes place every other year. Three U.S. submarines and a British sub will take part in the “ve-week exercise that the Navy calls ICEX 2018. The Navy will set up a temporary command center camp on sea ice in the Beaufort Sea about 150 to 175 miles miles north of Prudhoe Bay to oversee the under-ice navigation and torpedo exercises. Vessels participating include the USS Connecticut from Bangor, Washington, the USS Hartford from Groton, Connecticut, and the British Royal Navys HMS Trenchant. The last Arctic exercise by the U.S. Submarine Force was conducted in 2016, when a crack in ice through the camp forced an early evacuation.Frances Macron laments Trumps recognition of JerusalemPARIS (AP) „ French President Emmanuel Macron says U.S. President Donald Trumps recognition of Jerusalem as Israels capital was an errorŽ and France has no plans to follow in his footsteps. Macron met Wednesday with Frances leading Jewish group, which urged France to make a similar recognition. The French leader said he didnt think Trump has helped with resolving the con”ictŽ between Israelis and Palestinians. He called the U.S. move a real error in this context.Ž Macron said that if France did the same, we would lose this status of honest broker, which is the only useful one for the regionŽ „ a status that the U.S. can no longer enjoy. The Palestinians claim part of Jerusalem for the capital of an eventual state and have rejected U.S. mediation in peace efforts.Mexico City: Water cutoffs in capital worsened by sabotageMEXICO CITY (AP) „ Intentional sabotage may be contributing to recurrent water shortages in Mexico City that have caused protests on the streets of the city of 9 million people, of“cials said Wednesday. In recent weeks, of“cials have blamed dry faucets in many neighborhoods on everything from power shortages to failing pipes and the spring dry season. But Mayor Miguel Angel Mancera said some group has been shutting off water distribution valves at about 50 points in the sprawling megalopolis. Mancera did not say who was believed to be responsible, but said anyone caught closing valves would be arrested. The mayor said the city is purchasing lockable covers for the valves. Residents will vote for Mexicos president and the citys mayor in July 1 elections, and some fear the sabotage may be politically motivated.

PAGE 28

Page 4 www.yoursun.com The Sun / Thursday, March 8, 2018 STATE-BY-STATE The white nationalist who organized last years deadly Unite the Right protest in Charlottesville, Va., is suing city ocials over refusing a permit for an anniversary rally this summer. The Aug. 12 rally devolved into widespread violence when police said alt-rightŽ James Alex Fields rammed his car into a crowd of counter-protesters, killing Heather Heyer and injuring 19 others. Fields, charged with rst-degree murder, faces up to life in prison. Citing last years violence and their inability to manage crowds, Charlottesville ocials refused to give organizer Jason Kessler a permit for an anniversary rally in Emancipation Park, where last summers demonstration was held in part to protest its renaming from Lee Park after the general. In his lawsuit led Tuesday against the move, Kessler blamed Charlottesville for last summers violence, saying the city did not properly separate his original rally from what he called illegalŽ leftwing counter-protesters. Because the city previously allowed much larger rallies, Kessler said, the content of his speech is being targeted, in violation of the First Amendment. Of course, the key dierence is that white rights arent allowed a platform but white genocide is,Ž Kessler said in his lawsuit. White nationalists argue that white people should rule the U.S. and that diversity is tantamount to genocide against whites. Kessler said the rally would be memorializing the sacrices made by political dissidents in Lee Park.Ž Charlottesville ocials could not be immediately reached for comment on the lawsuit. In their rejection of Kesslers request for a permit, the city said it was concerned far more people than expected would show up. The city said, The applicant requests that police keep opposing sides separate and that police leave a clear path into event without threat of violence but the city does not have the ability to determine or sort individuals according to what side they are on and no reasonable allocation of city resources or funds can guarantee that event participants will be free of any threats of violence.Ž This week, white nationalist Richard Spencer spoke to a small group of supporters at Michigan State University after they were escorted into the venue by police braving some 500 counter-protesters. Violence broke out, and police arrested more than 20 people. HIGHLIGHT: VIRGINIA A vehicle drives into protesters last Aug. 12 in Charlottesville, Va. RYAN M. KELLY/THE DAILY PROGRESS VIA APCharlottesville sued as permit for rally deniedTrevor HughesUSA TODAYALABAMAHuntsville: Registration is open for the 36th annual Alabama State Games, an Olympic-style competition set for June in Huntsville. ALASKAAnchorage: Authorities say carbon monoxide poisoning may be responsible for the deaths of three people found in a car parked outside the Long House Alaskan Hotel. ARIZONAAnthem: A teen says she was denied service at a Starbucks drive-thru after she tried to order a Frappuccino while on a horse, KNXVTV in Phoenix reports. Starbucks says drive-thru windows are only for cars for safety reasons.ARKANSASLittle Rock: Cossatot Community College has earned a federal designation as a Hispanicserving institution,Ž The Arkansas Democrat-Gazette reports. CALIFORNIALos Angeles: The Coast Guard says a woman is in stable condition after being medevaced from a diving vessel o Southern California. COLORADODenver: The chief justice of Colorados Supreme Court has formed a commission to study pretrial procedures and how to balance defendants freedom with the need to protect victims. CONNECTICUTGuilford: Coast Guard ocials say one person died and seven others were rescued when a barge capsized last weekend near the Guilford Yacht Club. DELAWAREWilmington: The state Community Environmental Project Fund that supports gardens, parks and trails is running low on money, The News Journal reports. DISTRICT OF COLUMBIA:Police have arrested a man in the January shooting death of a 14-year-old boy outside a church. Police say the Friendship Collegiate Academy ninth-grader was shot in an attempted robbery.FLORIDAMiami: Authorities say more than 30 animals were stolen from We Care Wildlife Sanctuary. GEORGIAAtlanta: A suspected explosion felt by Towne Lake community residents last month led to the arrest of a man accused of having explosives and bomb-making material in his home, The Atlanta JournalConstitution reports.HAWAIIHonolulu: City ocials say a large monkeypod tree in Manoa will be removed, Hawaii News Now reports. A recent inspection found severe decay on the tree.IDAHOLewiston: Five types of apples once thought to be extinct have been rediscovered in northern Idaho and eastern Washington, The Lewiston Tribune reports. ILLINOISSpringeld: Gov. Bruce Rauners administration says it plans to rebuild dorms at the Quincy veterans home, where Legionnaires disease has claimed 13 residents since 2015. INDIANAIndianapolis: State ocials want a hunting and trapping season for bobcats, The Indianapolis Star reports. But wildlife and environmental groups say the state doesnt have data to support such a season.IOWASpringville: Authorities suspect a grill caused a re that injured a Linn County manlast weekend. KANSASWichita: Records show that the state received at least eight abuse reports in the year before a 3-year-old boys body was found encased in concrete, The Wichita Eagle reports.KENTUCKYFlemingsburg: Ocials say a bridge painting project will cause intermittent lane closures along a 10-mile stretch of I-64 in Bath County. The $1.2 million project is expected to be completed by July 31. LOUISIANABaton Rouge: The states Agriculture Hall of Distinction has its rst female member. Margie Jenkins, 96, is an ex p ert on cultivatin g landscaping plants. MAINEYork: The noreaster that battered the New England coast last week revealed a shipwrecks remains on Short Sands Beach. MARYLANDHagerstown: Authorities say a vehicle slipped o a forklift at the Conservit scrap metal yard early Monday, killing a worker. MASSACHUSETTSBourne: Police say several vehicles were damaged Monday by chunks of ice that fell from the higher reaches of the Sagamore Bridge. No injuries were reported, but one vehicle was towed.MICHIGANDetroit: A couple led a federal lawsuit against Summit Township for blocking their swingers club from opening, The Detroit Free Press reports. MINNESOTAVadnais Heights: Prosecutors charged a man with illegally possessing a machine gun and a short-barrel shotgun after his son allegedly threatened a classmate. The weapons were found in a search prompted by the threat. MISSISSIPPIColumbus: Former city schools Superintendent Philip Hickman, who was red four months before the end of his contract, has re q uested a hearin g to a pp eal his Feb. 23 dismissal, The Commercial Dispatch reports. MISSOURIBranson: A $446 million water park and resort is proposed as a new attraction for the city, the Springeld News-Leader reports. MONTANABillings: The State Land Board has approved the most expensive land purchase in Montana history, The Billings Gazette reports. The state will pay $11.3 million for 27 square miles of Angela Farm. NEBRASKALincoln: Two endangered Sumatran tigers will arrive at the citys Childrens Zoo this fall, The Lincoln Journal Star reports. NEVADALas Vegas: Police in North Las Vegas say the theft of copper wire from city light poles has been on the rise this year, with 12 reports since New Years Day for more than $225,000 damage, KNSV-TV says. NEW HAMPSHIREConcord: State prison ocials say four inmates earned journeymen apprenticeship certicates in furniture and upholstery through the Correctional Industries Program. NEW JERSEYSeaside Park: A toy hand grenade drew emergency responders to a local beach, which was evacuated until ocials determined it was a toy. Theyre not sure if it was intentionally placed or just washed ashore. NEW MEXICOSanta Fe: Critics say recent business inspections by federal immigration ocials are sowing fear in the city. Mayor Javier Gonzales said enforcement actions such as detention amount to bullying.NEW YORKNew York: City ocials shut down a Queens house that was operating as an illegal hotel and oering tents in a backyard for $21a night, The Daily News reports. NORTH CAROLINAMonroe: A school bus driver was arrested for allegedly posting threats on social media targeting Porter Ridge Middle School in Indian Trail. NORTH DAKOTAMandan: The citys school superintendent says an expected 500-student increase in enrollment threatens to overwhelm Mandans classroom capacity in ve years, The Bismarck Tribune reports. OHIOAkron: Transportation ocials plan a three-year, $51million project to revamp the Akron Expressway and Central Interchange, The Akron Beacon Journal reports. The project is scheduled to start in 2021. OKLAHOMAOklahoma City: Many law enforcement agencies in the state have yet to comply with Gov. Mary Fallins executive order to audit their untested rape kits, 10 months after it was signed, The Oklahoman reports. OREGONPortland: A federal judge has handed a defeat to tribes who say a sacred site was destroyed to expand a road near Mount Hood. The judge says the elders failed to show a burden to their right to practice religion. PENNSYLVANIAPittsburgh: Two school districts near Pittsburgh canceled classes Monday due to threats. Ocials at the Apollo-Ridge and Blackhawk school districts say the threats were made on social media. RHODE ISLANDProvidence: A local court was jammed with people Monday contesting speeding tickets after a new school zone speed camera program resulted in 12,000 tickets in 33 days, WPRI-TV reports.SOUTH CAROLINAColumbia: A man was sentenced to 30 months in jail in a counterfeit currency investigation. SOUTH DAKOTAPierre: State lawmakers have reached a compromise to ease a production limit and other regulations on micr obreweries. TENNESSEEJohnson City: The Appalachian Cultural Music Association and its Mountain Music Museum have donated more than 4,800 rare, vintage recordings to East Tennessee States Bluegrass, Old Time and Country Music Studies program.TEXASSan Marcos: Police say a gunshot hit a window in the Angelina Hall dormitory on the Texas State University campus. A suspect who is not a student is in custody. UTAHOgden: The state Board of Regents has named a search committee to recruit Weber State Universitys next president, The Standard-Examiner reports. Charles Wight announced his resignation Jan. 18. VERMONTHartford: State utility regulators have rejected a proposal to put solar panels on the top of a skating rinkto help it reduce electricity costs, The Valley News reports. VIRGINIAMineral: An art history bu believes hes identied a rare print of a 16th century Raphael painting, Madonna di San Sisto,Ž in the Gilboa Christian Church here, The Richmond Times-Dispatch reports. WASHINGTONSeattle: A federal appeals panel has upheld a $1.25 million verdict awarded in 2015 to a railroad whistleblower who claimed he was red for reporting safety violations, The Seattle Times reports. WEST VIRGINIALewisburg: The states rst Farm Show is set for May 11-13 at the State Fairgrounds. WISCONSINMadison: The state Supreme Court says a landscaping company can be held liable in the 2012 death of a teacher who was fatally struck by a falling tree branch, The Janesville Gazette reports.WYOMINGCheyenne: State lawmakers have sent Gov. Matt Mead a bill that provides 80 pronghorn antelope hunting licenses for a special womens hunt. Com p iled from sta, wire re p orts. News from across the US A

PAGE 29

The Sun /Thursday, March 8, 2018 www.yoursun.com Page 5 D-E-FDCT DCT IndlTr 56.45 +.23 DDR DDR Corp 7.90 +.16 DNP DNP Selct 10.04 +.01 DHI DR Horton 43.45 +.01 DSW DSW Inc 19.11 -.18 DTE DTE 99.92 -1.28 DHR Danaher 100.82 +3.07 DRI Darden 93.39 -.73 DF DeanFoods 9.15 -.28 DECK DeckrsOut 97.79 -.50 DE Deere 157.90 -.61 DAL DeltaAir 53.53 -.31 DNR DenburyR 2.30 -.06 DERM Dermira 9.51 +.01 DB DeutschBk 16.33 +.27 DVN DevonE 30.95 -.38 DEO Diageo 132.93 -.50 DO DiamOffsh 1 4.54 -.37 DSX DianaShip 3.70 -.19 DBD Diebold 17.50 ... DGII DigiIntl 10.80 +.15 DLR DigitalRlt 103.06 +1.88 DDS Dillards 86.79 -.20 NUGT DxGBull rs 23.29 -1.58 JNUG DrGMBll rs 13.22 -.94 SPXS DirSPBear s27.28 +.03 DUST DirDGlBr rs27.69 +1.63 TZA DxSCBear rs11.02 -.30 LABD DxBiotBear 2.97 -.13 TNA DrxSCBull s 74.28 +1.89 SPXL DrxSPBull s 45.86 -.03 ERX DirxEnBull 26.99 -.64 DFS Discover 76.63 -.18 DISCA DiscCmA 2 3.94 -.49 DISCK DiscCmC 22.39 -.47 DIS Disney 103.59 -1.35 DG DollarGen 89.39 -4.05 DLTR DollarTree 89.25-15.11 D DomEngy 72.89 -.03 DPZ Dominos 222.96 +1.52 UFS Domtar g 45.94 -.17 DCI Donaldson 44.36 -.53 DWDP DowDuPnt 70.17 -.62 DPS DrPepSnap116.30 +.18 LEO DryStrt 7.76 +.01 DUC DufPUC 8.73 +.03 DUK DukeEngy 75.25 -.61 DRE DukeRlty 25.19 +.25 DYN Dynegy 13.36 +.06 ETFC E-Trade 54.91 +.51 EBAY eBay s 43.93 +.79 E OG EOG Rescs100.87 -.14 ETN Eaton 81.03 +.09 EOS EV EEq2 16.26 +.11 EXG EVTxMGlo 9.14 -.06 ECL Ecolab 132.80 +1.79 EIX EdisonInt 59.11 -.96 EDIT EditasM n 42.28 +3.84 EW EdwLfSci s137.77 -.08 EGO EldorGld g 1.10 -.04 EA ElectArts 127.17 +2.62 LLY EliLilly 77.44 +.25 ELLI EllieMae 93.82 +1.15 ESBK ElmiraSB 20.50 -.02 EMES EmergeES 6.93 -.27 EMR EmersonEl 69.59 -.88 EEP EnbrdgEPt 12.53 -.07 ENB Enbridge 31.43 -.34 E CA EnCana g 10.92 +.08 ENDP Endo Intl 7.23 -.03 ECYT Endocyte 7.31 +.27 ETE EgyTrEq s 15.36 -.20 ETP EngyTrfPt 17.81 -.24 ERF Enerpls g 10.76 -.26 ENLC EnLinkLLC 15.10 -.20 EBF Ennis Inc 20.35 +.15 ESV ENSCO 4.52 -.08 ETR Entergy 76.76 -.96 EPD EntProdPt 24.93 -.05 EVHC EnvisnHl n 42.76 +1.06 EQR EqtyRsd 57.83 +.94 ERIC Ericsson 6.75 -.04 ESPR Esperion 76.29 -1.65 ETSY Etsy n 26.09 +.42 ES EversrceE 56.29 -.39 EVL V EvineLive 1.16 +.06 EXAS ExactSci h 49.21 +1.45 EXEL Exelixis 24.96 +.34 EXC Exelon 36.82 -.35 EXPE Expedia 111.35 +3.04 ESRX ExpScripts 73.42 -1.16 XOM ExxonMbl 74.26 -1.92 FNB FNBCp PA 14.74 +.03 FB Facebook 183.71 +3.93 FMSA FairmSant 4.49 -.09 SFUN FangHldg 4.55 ...FAST Fastenal 56.64 +.17 FDX FedExCp 241.68 -1.36 FRT FedRlty 117.28 +.32 FNHC FedNatHld 16.35 +.39 RACE Ferrari n 124.72 +1.97 FGP Ferrellgs 3 .86 -.01 FCAU FiatChrys 21.50 +.23 FNF FidlNatFn 38.03 +.33 FDUS FidusInvst 13.10 -.11 FITB FifthThird 33.68 +.02 FNSR Finisar 20.40 +.62 FNJN FinjanH 3.16 +.03 FEYE FireEye 18.14 +.40 FDC FstData n 15.15 -.21 FHN FstHorizon 20.00 +.03 AG FMajSilv g 5.71 -.25 FSLR FstSolar 67.95 +.50 FE FirstEngy 31.59 -.26 FIT Fitbit n 5.26 +.02 FLC FlrtyTotR 19.96 -.01 FLEX Flex Ltd 18.55 +.25 FLO FlowrsFds 21.28 -.09 FLR Fluor 57.66 +.09 FL FootLockr 40.72 -1.38 F FordM 10.63 ... FORM FormFac 15.05 +1.45 FTV Fortive n 77.96 +2.84 FBHS FBHmSec 61.79 -.44 FCX FrptMcM 18.12 -.58 FTR Frontr rs 8.05 +.17 G-H-IGGP GGP Inc 21.25 -.11 GWPH GW Pharm116.53 +4.49 GDV GabDvInc 22.81 +.07 GGT GabMultT 9.98 +.19 GUT GabUtil 6.74 -.05 GME GameStop 15.94 -.12 GLPI Gam&Lsr n 33.23 +.05 GPS Gap 33.28 -1.31 GRMN Garmin 59.99 +.18 GAM GAInv 34.67 +.07 GD GenDynam226.28 +1.47 GE GenElec 14.51 -.13 GIS GenMills 51.06 ... GM GenMotors 37.74 -.19 GEL GenesisEn 20.50 -.06 GNTX Gentex 22.92 -.25 GPC GenuPrt 91.66 -.87 GNW Genworth 3.0 8 -.14 GGB Gerdau 5.13 +.08 GILD GileadSci 79.99 +.67 GSK GlaxoSKln 37.26 +.33 BOTZ GblX Rob n 24.38 -.32 GSAT Globalstar .95 -.01 GMED GlobusMed 49.83 -.18 GDDY GoDaddy n 62.66 +1.75 GFI GoldFLtd 3.99 -.06 GG Goldcrp g 12.98 -.22 GS GoldmanS 265.35 -1.58 GT Goodyear 28.31 -.06 GPRO GoPro 5.79 -.04 GOV GovPrpIT 13.98 +.32 GRA vjGrace 66.91 +.06 GPT GrmPrTr rs 22.85 +.34 GPK GraphPkg 15.44 -.17 GXP GtPlainEn 29.61 -.09 GEF Greif A 52.69 +1.82 GRIF Griffin 36.25 -.04 GRPN Groupon 4.61 -.02 GSH GuangRy 32.01 -.33 GPOR GulfportE 10.23 -.29 HEES H&E Eqp 42.91 -1.16 HCP HCP Inc 22.63 +.34 HPQ HP Inc 24.04 +.09 HRG HRG Grp 15.34 -.93 HSBC HSBC 49.24 -.14 HTGM HTG Mol h 5.10 +.71 HAIN HainCels lf 35.50 -.34 HK HalconRs n 5.15 -.20 HAL Hallibrtn 45.83 -.09 HBI Hanesbds s 20.40 +.08 THG HanoverIns114.14 +2.07 HOG HarleyD 43.90 -.43 H LIT Harmonic 3.70 ... HMY HarmonyG 2.14 -.13 HSC Harsco 20.30 +.15 HIG HartfdFn 54.27 -.15 HE HawaiiEl 32.82 -.29 HCSG HlthCSvc 46.46 +.37 HL HeclaM 3.82 -.14 HSY Hershey 99.88 +.51 HTZ HertzGl 19.90 +.21 HES Hess 46.48 -2.00 HPE HP Ent n 19.15 -.26 HTH HilltopH 25.30 +.13 HIMX HimaxTch 8.20 -.05 HFC HollyFront 44.95 -.28 HD HomeDp 178.58 -2.03 HMC Honda 34.76 -.18 HON HonwllIntl 150.41 +1.08 HRL Hormel s 33.17 -. 26 HPT HospPT 24.61 +.25 HST HostHotls 18.54 +.34 HNP HuanPwr 25.10 -.10 HUBB Hubbell 125.73 -3.54 HUM Humana 273.29 +.18 HBAN HuntBncsh 16.28 +.08 HII HuntgtnIng 259.55 +.93 IAG IAMGld g 5.14 -.21 IBN ICICI Bk 9.09 -.13 IDXX IdexxLab s 194.42 +3.83 ING ING 17.71 -.12 IAU iShGold 12.71 -.09 EWA iSAstla 22.87 -.15 EWZ iShBrazil 45.62 -.62 EWC iShCanada 27.63 -.11 EZU iShEMU 44.00 +.23 EWG iShGerm 32.72 +.26 EWH iSh HK 25.29 -.19 EWY iSh SKor 74.29 -.20 EWW iShMexico 50.49 -.13 EWL iShSwitz 34.70 -.09 SLV iShSilver 15.53 -.25 DVY iShSelDiv 96.67 -.40 FXI iShChinaLC 47.50 -.12 IVV iSCorSP500274.85 -.10 AGG iShUSAgBd106.40 -.02EEM iShEMkts 48.70 +.05 LQD iShiBoxIG 116.27 -.04 ILF iShLatAm 37.87 -.52 TLT iSh20 yrT 118.01 -.13 EFA iS Eafe 70.18 -.02 HYG iShiBxHYB 85.66 -.21 IBB iShNsdBio s111.80 +.68 INDA iShIndia bt 33.95 -.08 IWM iShR2K 156.74 +1.37 HDV iShCorHiDv 86.69 -.28 PFF iShUSPfd 37.57 +.06 IYR iShREst 74.64 +.38 ITB iShHmCnst 39.68 +.01 IJR iShCrSPS s 78.73 +.57 IEFA iShCorEafe 66.18 -.10 IBIO iBio .29 +.06 IDA Idacorp 81.36 -.50 ITW ITW 163.00 +1.35 IMUC ImunoCll rs .30 -.03 IMMU Imunmd 17.76 +.23 IBCP IndBkMI 24.05 +.45 INFY Infosys 17.89 -.10 IR IngerRd 87.23 +.24 INGR Ingredion 134.00 +.37 INPX Inpixon rs 1.58 +.06 INTC In tel 51.32 +.61 ICPT InterceptP 64.74 +.05 IBM IBM 158.32 +2.60 IGT IntlGmeT n 27.65 +.06 IP IntPap 55.00 -2.70 IPG Interpublic 23.46 -.21 INTX Intersectns 2.16 +.03 ISRG IntSurg s 430.46 +3.96 IVZ Invesco 33.34 +.22 IONS IonisPhm 53.31 +1.68 EWJ iShJapan rs 60.10 -.51 EWT iSTaiwn rs 37.53 +.03 IEMG iShCorEM 58.74 +.04 ITUB ItauUnibH 15.92 -.26 J-K-LJD JD.com 44.41 +1.27 JPM JPMorgCh 114.73 -.43 JEC JacobsEng 60.19 -.01 JAGX JaguarHlth .14 +.00 JAKK JkksPac 2.40 +.10 JBLU JetBlue 21.50 +.06 JNJ JohnJn 129.04 +.82 JCI JohnContl n 37.07 -.32 JNPR JnprNtwk 25.87 -.07 KKR KKR 22.19 -.09 KLAC KLA Tnc 117.45 +1.38 KSU KC Southn 106.29 +.46 K Kellogg 69.30 -.60 KERX KeryxBio 5.10 +.15 KEY Keycorp 21.97 +.27 KEYS Keysight 52.61 +.06 KMB KimbClk 111.76 -1.29 KIM Kimco 15.21 +.25 KMI KindMorg 16.05 -.06 KGC Kinross g 3.63 -.09 KSS Kohls 65.18 -1.64 KHC KraftHnz n 67.46 -.31 KTOS KratosDef 11.32 +.29 KR Kroger s 26.23 -1.78 KLIC Kulicke 24.46 +1.11 LB L Brands 43.97 -1.14 LLL L-3 Tch 205.37 +.15 LTC LTC Prp 39.12 +.78 LRCX LamResrch211.74 +3.80 LW LambWst n 56.31 -.51 LSTR Landstar 109.60 +1.00 LHO LaSalleH 25.86 +.47 LEG LeggPlat 45.07 -.44 LC LendingClb 3.87 -.04 LEN Lenn arA 59.29 +.12 USA LbtyASE 6.33 +.03 LBTYK LibtyGlobC 31.77 +.19 LPT LibtProp 40.28 +.39 LECO LincElec 89.85 +.39 LMT LockhdM 342.20 +2.70 LOW Lowes 86.11 -1.01 M-N-0MTB M&T Bk 195.19 -.15 MBI MBIA 8.47 -.11 MDC MDC 28.20 -.15 MDU MDU Res 26.53 +.13 MGM MGM Rsts 34.86 +.11 MPLX MPLX LP 34.79 -.18 MVC MVC Cap 10.04 -.02 MIC Macquarie 39.01 -.07 M Macys 29.92 -.44 MGA Magna g s 52.48 -.23 MNK Mallinckdt 16.15 -1.42 MFC Manulife g 18.68 -.10 MRO MarathnO 14.80 -.23 MPC MarathPt s 67.68 +.29 MRNS MarinusPh 4.05 -.48 MAR MAR 138.98 +1.37 MMLP MartinMid 13.60 -.10 MRVL MarvellTc h 23.69 +.12 MA MasterCrd 179.21 +1.68 MAT Mattel 15.98 -.46 MXIM MaximIntg 62.80 +.02 MKC McCorm 109.19 -.87 MDR McDrmInt 7.56 -.06 MCD McDnlds 152.38 +1.18 MCK McKesson 151.75 +.58 MPW MedProp 12.95 +.09 MDCO MediCo 32.54 +.20 MCC MedleyCap 4.26 -.02 MDT Medtrnic 81.13 +.72 MEET MeetGrp 3.19 +.39 MRK Merck 54.47 +.17 MCY MercGn 46.40 +.19 MDP Meredith 57.60 -.85 MTOR Meritor 23.13 -.12 MET MetLife 47.05 -.02 MCHP Microchp 95.57 -1.00 MU MicronT 53.97 +.23 MSCC MicroSemi 67.33 -.08 MSFT Microsoft 93.86 +.54 MVIS Microvisn 1.04 -.03 MIDD Middleby 124.30 +2.80 MSEX MdsxWatr 36.30 +1.78 HIE MHowHiInc 11.89 -.08 MDXG MiMedx 7.90 -.31 MITL MitelNet g 8.07 +.06 MTU MitsuUFJ 6.86 -.11 TAP MolsCoorB 78.26 -.53 MOMO Momo 37.02 +3.05 MDLZ Mondelez 43.58 -1.99 MON Monsanto 122.95 -.42 MNST MonstrBv s 55.55 -.12 MOG/AMoog A 84.30 +.7 5 MS MorgStan 56.88 +.32 MOS Mosaic 27.28 -.46 MSI MotrlaSolu 108.84 +.46 MUR MurphO 25.17 -.86 MYL Mylan NV 42.49 -.74 NCR NCR Corp 34.82 -.13 NQ NQ Mobile 2.20 -.12 NRG NRG Egy 29.38 +.17 NYLD NRG Yld C 16.40 +.05 DCM NTT DOCO 25.81 -.01 NXPI NXP Semi 123.78 -.62 NBR Nabors 6.97 -.11 NFG NatFuGas 50.05 -.70 NGG NatGrid 54.45 +1.28 NHI NtHlthInv 68.30 +.97 NOV NOilVarco 36.51 -.19 NKTR NektarTh 101.30 +3.21 NEOG N eogen s 61.73 +.11 NVCN Neovasc g .22 +.03 NTAP NetApp 63.35 -.45 NFLX Netflix s 321.16 -4.06 NGD NwGold g 2.50 -.08 NJR NJ Rscs s 39.15 +.10 NEWM NewMedia 17.18 -.05 EDU NewOriEd 91.05 +3.60 NYCB NY CmtyB 14.42 +.06 NYMT NYMtgTr 6.02 -.03 NWL NewellRub 27.20 -.69 NFX NewfldExp 22.94 -.26 NEM NewmtM 37.70 -1.01 NEE NextEraEn 153.05 -.21 NI NiSource s 22.95 -.26 NLSN Nielsen plc 32.70 -.58 NKE NikeB s 64.17 -1.07 N E NobleCorp 4.08 -.09 NBL NobleEngy 30.72 +.03 NOK NokiaCp 5.88 +.06 NAT NordicAm 2.18 -.06 NSC NorflkSo 140.72 -.36 NOC NorthropG 346.82 +4.95 NWBI NwstBcsh 16.97 +.09 NWN NwstNG 54.50 +.45 NVS Novartis 81.83 +.30 NVAX Novavax 2.01 ...NVO NovoNord 50.63 +.02 NUS NuSkin 71.85 -.28 NUAN NuanceCm 16.71 +.40 NUE Nucor 69.48 +1.70 NTNX Nutanix n 45.65 +1.52 NAD NuvDivA 13.12 +.01 NUW Nv AMT-Fr 15.95 -.02 JPC NvPfdInc o 9.85 +.03 BXMX NuvEqtP 13.67 +.04 NVDA Nvidia 241.84 -.32 NXTM NxStageMd 24.20 +.12 OGE OGE Engy 30.88 -.32 OCSL OaktrSpL 4.44 +.06 OCSI OaktStInco 7.77 +.01 OAS OasisPet 8.21 -.39 OBE Obsidian g .96 -.01 OXY OcciPet 65.19 -.47 OCFC OceanFst 27.72 +.21 OCLR Oclaro 7.76 +.01 OCN OcwenFn 4.00 -.13 ODP OfficeDpt 2.51 ... OHRP OhrPhar h .26 +.02 ONB OldNBcp 18.15 +.20 ORI OldRepub 20.52 +.30 OLN Olin 32.85 -.11 OHI O megaHlt 27.39 +.25 OMC Omnicom 74.11 -1.23 ON OnSmcnd 25.76 +.29 OKE ONEOK 56.71 -.31 OPK OpkoHlth 3.33 -.09 ORCL Oracle 51.72 +.22 ORBK Orbotch 56.25 +.54 ONVO Organovo 1.08 -.05 OFIX Orthofix 57.67 -1.39 OSK OshkoshCp 78.12 -1.18 OTTR OtterTail 40.75 +.40 OMI OwensMin 17.11 +.07 P-Q-RPCG PG&E Cp 41.12 -1.30 PNC PNC 159.64 +.30 PNM PNM Res 35.10 -.25 PKX POSCO 81.45 -.42 PPG PPG s 115.02 -.05 PPL PPL Corp 27.62 -.06 PCAR Paccar 69.07 -.84 PANW PaloAltNet 186.27 +3.05 P Pandora 4.97 +.17 TEUM Paretem rs 2.80 +.13 PK ParkHot n 26.81 +.66 PKD ParkDrl .89 -.01 PH ParkerHan 176.39 -1.45 PE ParsleyEn 26.66 -.16 PDCO Patterson 25.14 +.49 PTEN PattUTI 19.02 -.34 PAYX Paychex 64.82 -.27 PYPL PayPal n 79.52 +.29 PBA Pembina g 31.74 -.44 PGH PengthE g .67 -.03 PENN PnnNtGm 26.77 +.42 PNNT PennantPk 7.08 +.03 JCP Penney 3.59 -.17 PAG Penske 46.43 -.48 PNR Pentair 69.32 +.80 PBCT PeopUtdF 19.92 +.02 PEP PepsiCo 109.84 +.26 PKI PerkElm 77.00 +1.39 PRGO Perrigo 82.86 +.44 PBR/A PetrbrsA 13.33 -.33 PBR Petrobras 14.33 -.33 PFE Pfizer 35.93 +.05 PM PhilipMor 106.89 -1.09 PHG PhilipsNV 39.03 +.22 PSX Phillips66 94.22 +.29 PFN PimIncStr2 10.41 +.04 PNW PinWst 75.43 -.87 PXD PioNtrl 170.17 +.21 PBI PitnyBw 12.96 -.08 PAA PlainsAAP 21.63 -.60 PAH PlatfmSpc 10.97 -.20 PLUG PlugPowr h 1.83 -.05 PII Polaris 118.98 -.11 POL PolyOne 43.86 +.53 DBC PwshDB 16.61 -.18 BKLN PS SrLoan 23.16 +.01 QQQ PwShs QQQ168.93+.39 PX Praxair 155.10 +1.45 PFG PrinFncl 61.58 -.01 PRA ProAssur 49.90 +.80 SSO ProUltSP s 112.84 -.13 TQQQ PrUltPQ s 171.07 +1.27 UVXY PUVixST rs 16.46 -.26 UCO PrUCrude rs24.54 -.87 SVXY ProShtVx s 12.41 +.04 PG ProctGam 79.16 -.86 SH ProShSP rs 29.46 +.02 SDS PrUShSP rs 38.82 +.02 DXD PrUShDow 8.44 +.06 QID PUShtQQQ 11.17 -.04 SQQQ PShtQQQ rs16.17 -.12 SDOW PrUShD3 rs 18.40 +.15 SPXU PUShtSPX 10.35 ... PSEC ProspctCap 6.67 -.02 PRU Prudentl 107.31 -.23 PEG PSEG 46.38 -.36 PSA PubStrg 198.01 -.15 PHM PulteGrp 29.62 -.28 PSTG PureStrg n 20.34 -.20 PMM PMMI 7.06 -.02 QEP QEP Res 9.01 -.25 QCOM Qualcom 62.49 +.35 QD Qudian n 15.92 +.63 DGX QstDiag 104.36 +.22 RL RLauren 106.97 +.01 RRC RangeRs 15.26 +.04 RAVN RavenInds 34.23 -1.38 RYN Rayonier 34.68 +.13 RTN Raytheon 214.36 +1.12 O RltyInco 50.85 +.31 RHT RedHat 153.31 +3.59 RWT RedwdTr 15.22 -.06 REGN Regenrn 334.41 +.93 RF RegionsFn 19.87 -.03 RS RelStlAl 94.31 +1.48 RGEN Replgn 36.41 +.60 RSO R esCap rs 8.94 +.06 QSR RestBrnds 57.90 +.10 ROIC RetailOpp 17.78 +.13 RIGL RigelPh 4.46 +.59 RIO RioTinto 52.61 -.61 RAD RiteAid 1.80 -.10 ROK RockwlAut 182.10 +.60 COL RockColl 136.25 -.14 ROG Rogers 135.45 +.92 ROP Roper 279.39 +5.65ROST RossStrs s 75.40 -5.11 RY RoyalBk g 78.01 -.20 RCL RylCarb 123.53 -.27 RDS/B RoyDShllB 64.28 -.87 RDS/A RoyDShllA 63.41 -.70 S-T-USTBA S&T Bcp 42.13 +.47 SCG SCANA 41.64 +.68 SLG SLGreen 100.08 +.25 SLM SLM Cp 11.05 -.05 SM SM Energy 17.70 -.52 DIA SpdrDJIA 248.11 -.73 GLD SpdrGold 125.72 -.81 FEZ SpdrEuro50 40.87 +.24 SPY S&P500ETF272.78 -.10 XBI SpdrBiot s 94.83 +1.18 XHB SpdrHome 41.20 -.16 JNK SpdrLehHY 35.94 -.09 KRE SpdrS&P RB64.48 +.30 XRT SpdrRetl s 45.54 -.63 XOP SpdrOGEx 34.09 -.35 XME SpdrMetM 37.68 +.08 STM STMicro 23.44 +. 17 SBR SabnR 42.05 -.15 SABR SabreCorp 22.80 -.31 SAIA Saia Inc 71.10 +.25 JOE StJoe 19.00 -.10 CRM Salesforce 125.33 +.85 SBH SallyBty 17.39 -.04 SJT SJuanB 8.70 +.01 SN SanchezEn 3.05 -.08 SNY Sanofi 39.90 +.40 SLB Schlmbrg 66.23 -.40 SCHF SchwIntEq 33.86 -.05 SCHW Schwab 55.43 +.70 STNG ScorpioTk 2.36 +.03 SDRL SeadrillLtd .26 ... STX SeagateT 56.30 +.07 SEE SealAir 43.81 -.58 SHLD SearsHldgs 2.42 -.04 SSW Seasp an 5.85 -.01 SRE SempraEn 108.56 -.80 SNH SenHous 16.11 +.20 SHW Sherwin 407.80 +6.77 PIXY ShiftPixy n 4.27 +1.70 SFL ShipFin 14.55 -.05 SBGL SibanyeG 4.20 -.12 SID SiderurNac 2.73 -.06 SIG SignetJwlrs 49.44 +.69 BBY BestBuy 73.64 -3.13 BIG BigLots 54.50 -1.54 BBG BBarrett 4.53 -.23 BIOC Biocept rs .33 -.01 BCRX Biocryst 5.42 +.24 BIIB Biogen 284.54 -1.44 BPMX BioPhrmX .34 -.01 BIVV Bioverativ 104.65 -.07 BKH BlkH illsCp 51.52 -.73 BB BlackBerry 12.50 +.06 BME BlkHlthSci 35.55 -.07 MUA BlkMuniast 13.69 -.02 BX Blackstone 33.21 -.40 HRB BlockHR 28.73 +2.96 BUFF BlueBPet n 39.89 -.01 BA Boeing 347.04 -1.88BKNG BookingHl 2122.93+37.42BWA BorgWarn 48.85 -.02 SAM BostBeer 171.00 +1.10 BSX BostonSci 27.59 +.18 BOX Box Inc n 20.09 +.68 BYD BoydGm 35.80 +.15 BGG BrigStrat 22.20 -.10 EAT Brinker 36.58 +.23 BMY BrMySq 66.10 +.63 BT I BritATob s 58.51 -.10 BRX BrixmorP 15.94 +.16 AVGO BroadcLtd 247.05 -3.91 BKD Brookdale 7.47 +.20 BIP BrkfInfra s 40.95 -.02 BC Brunswick 61.75 +.14 BPL Buckeye 43.65 -.54 BG BungeLt 77.43 +.32 BURL BurlStrs 116.08 -6.66 CBG CBRE Grp 46.88 -.08 CBS CBS B 52.11 -1.12 CF CF Inds s 41.91 -1.29 CMS CMS Eng 42.49 -.20 CNHI CNH Indl 13.43 -.08 CNX CNX Resc 17.48 +.17 CSRA CSRA n 40.65 +.04 CSX CSX 56.25 +.11 CVRR CVR Rfng 13.30 +.35 CVS CVS Health 67.51 -.14 CYS CYS Invest 6.43 -.02 COG CabotO&G 25.41 +.22 CZR CaesarsEnt 12.50 +.15 CALM Cal-Maine 44.35 ... CHY CalaCvHi 12.03 +.21 CAMP CalAmp 24.76 +.23 CCC Calgon 21.55 +.05 CWT CalifWtr 37.30 +1.90 CPE CallonPet 11.73 -.04 CPN Calpine 15.24 ... CLMT CalumetSp 7.50 +.40 CPT CamdenPT 79.50 +.39 CPB CampSp 43.08 -.82 CM CIBC g 90.63 -.06 CNI CdnNR gs 72.99 -.58 CNQ CdnNRs gs 30.4 8 -.44 COF CapOne 97.63 -.41 CSU CapSenL 12.72 +.34 CMO CapsteadM 8.71 +.01 CPST CpstnTur rs .92 -.06 CAH CardnlHlth 70.04 +.12 KMX CarMax 60.72 -.77 CCL Carnival 66.01 -.14 CRS CarpTech 51.66 +.45 CRZO Carrizo 14.43 -.14 CVNA Carvana A n17.46 -1.22 CAT Caterpillar 151.51 -2.24 FUN CedarF 67.25 +.42 CELG Celgene 90.22 +1.05 CX Cemex 6.91 -.08 CIG Cemig pf 2.49 -.01 CVE CenovusE 7.90 -.27 CDEV CntRsDvA 18.36 -1.04 C NP CenterPnt 26.71 -.06 CTL CntryLink 17.88 -.18 CHFC ChemFinl 57.84 -.15 CC Chemours n49.37 -.02 CHK ChesEng 3.04 -.07 CVX Chevron 113.84 +.19 CBI ChicB&I 18.12 -.24 CHS Chicos 9.29 +.01 ZNH ChinaSoAir 62.55 -1.08 CMG Chipotle 319.95 +1.91 CHD ChurchDwt s49.96 -.81 CIEN CienaCorp 26.44 +.73 CI Cigna 194.25 +.12 CINF CinnFin 75.72 -.32 CRUS Cirrus 43.76 -.41 CSCO Cisco 44.20 -.09 UWT CgpVelLCrd25.84 -1.43 DWT CgpV elICrd 12.41 +.59 C Citigroup 73.92 -.14 CFG CitizFincl 45.44 +.12 CTXS CitrixSy s 94.36 +.72 CVEO Civeo 3.85 +.22 CLNE CleanEngy 1.45 +.02 CLSD ClearsBio n14.28 +1.33 CLF ClevCliffs 7.95 -.02 CLX Clorox 130.55 -1.78 KO CocaCola 43.82 -.11 CDE Coeur 7.76 -.10 CTSH CognizTch 83.25 +.18 RQI CohStQIR 11.54 +.10 PSF CohStSelPf 26.44 -.05 CL ColgPalm 69.68 +.04 CLNS ColNrthS n 5.90 +.04CMCSAComcast s 36.12 -.75CMA Comerica 101.17 +.52CHUBKComHub C 22.41 -.01CYH CmtyHlt 4.87 +.02 CTG CmpTask 8.33 +.26 CMTL Comtech 24.27 +.30 CAG ConAgra 37.77 -.52 CNDT Conduent n 19.37 -.20 CTWS ConnWtrSv 50.34 +1.23 COP ConocoPhil 54.07 +.01 CNSL ConsolCom 12.45 +.17 ED ConEd 74.48 -.66 STZ ConstellA 223.91 +1.35 CLR ContlRescs 51.07 -.50 CTRV ContraVir .25 +.00 CTB CooperTire 32.80 +.10 CSOD CorOnDem 43.96 +.61 GLW Corning 29.34 +.14 OFC C orpOffP 26.05 +.22 COST Costco 187.36 -4.10 COTY Coty 19.21 -.04 CUZ CousPrp 8.57 +.05 TVIX CSVixSh rs 8.19 -.17 USLV CS VSSilv 10.26 -.52 CREE Cree Inc 42.89 +1.13 CEQP CrestEq rs 28.40 +.15 CROX Crocs 14.32 +.37 CRON CronosGp n 9.81 -.10 CCK CrownHold 50.24 -.03 CTRP Ctrip.com s 47.92 +.38 CMI Cummins 159.25 -1.40 CYBE CybrOpt 17.95 -.15 CY CypSemi 18.10 +.03 A-B-CAES AES Corp 10.80 -.13 AFL AFLAC 88.77 -.01 AGNC AGNC Inv 18.44 +.05 AKS AK Steel 5.68 +.06 ANGI ANGI Hme 15.27 -.04 T AT&T Inc 36.91 +.04 ABT AbbottLab 61.29 +.41 ABBV AbbVie 114.72 +.16 ANF AberFitc 23.89 +2.54 ACAD AcadiaPh 25.40 +.29 AXDX AccelrDiag 26.75 +.80 ACN Accenture 158.55 +.52 ARAY Accuray 5.60 -.05 ATVI ActivsBliz 74.07 +.15 ADNT Adient n 61.84 -.62 A DBE AdobeSy 216.86 +4.85 A EIS AdvEnId 69.89 -.22 AMD AMD 12.24 +.48 ACM Aecom 36.43 +.04 AMTX Aemetis 1.12 +.07 AVAV AeroViron 43.01 -7.52 AET Aetna 178.64 +.41 GNMX AeviGeno 1.98 -.04 A Agilent 69.70 +1.59 AYR Aircastle 19.21 -.28 AKER AkersBios .64 -.06 ALSK AlaskCom 2.11 +.01 ALB Albemarle 100.05 -.09 AA Alcoa Cp 47.88 +.89 ALXN Alexion lf 118.38 +.25 BABA Alibaba 189.05 +1.68 ATI AllegTch 27.78 +.07 A GN Allergan 153.22 +2.51 A LE Allete 67.86 +.67 A RLP A llnceRes 17.75 -.15 AB AlliBern 27.00 -.05 LNT AlliantEg s 38.06 -.11 ALSN AllisonTrn 38.42 -.54 MDRX AllscriptH 13.73 -.58 ALL Allstate 93.39 -.04 ALLY AllyFincl 28.36 +.24 ALNY AlnylamP 123.99 +.74GOOG Alphabet C1109.64+14.58 GOOGLAlphabet A 1115.04+14.14AOD AlpTotDiv 9.45 +.14 AMLP AlpAlerMLP 10.09 -.06 AABA Altaba 75.98 +.81 MO Altria 64.07 -.70 AMZN Amazon 1545.00 +7.36 AMBA Ambarella 52.38 +.78 ABEV Ambev 7.06 -.01 AEE Ameren 53.58 -.36 ATAX AFMulti 6.35 +.05 AMX AMovilL 18.65 +.02 AAL AmAirlines 54.11 +.54 AEO AEagleOut 20.57 +.09 AEP AEP 64.92 -.58 AXP AmExp 95.64 -.43 AIG AmIntlGrp 57.31 -.72 AWR AmStsWtr 51.51 +1.07 AMT AmTower 140.00 +1.12 AWK AmWtrWks 80.18 +.49 APU Amerigas 41.15 -.54 AMP Ameriprise 155.74 +.17 ABC AmeriBrgn 95.60 +.90 AME Ametek 76.52 +.41 A MGN Amgen 187.53 -2.82 A PH Amphenol 90.26 +.51 A PC Anadarko 57.72 -1.09 ADI AnalogDev 92.74 +.81 ANDV Andeavor 96.72 +.29 BUD ABInBev 112.81 +.05 NLY Annaly 10.27 +.01 AR AnteroRes 20.74 +.21 ANTM Anthem 231.86 -.89 ANTH AntherP rs 2.68 ... ANH Anworth 4.77 +.05 APA Apache 34.65 -.71 AINV ApolloInv 5.35 -.06 APLE AppHReit n 17.22 +.21 AAPL Apple Inc 175.03 -1.64 AMAT ApldMatl 59.42 -.57 A AOI ApldOptoel 26.78 -.67 W TR AquaAm 33.43 +.23 A RCB ArcBest 32.60 +.05 MT A rcelorM rs 33.56 +.40 ADM ArchDan 43.03 -.09 ARNC Arconic 24.62 +.07 ARCC AresCap 15.90 -.13 ARES AresMgmt 22.30 -.55 ARGS ArgosThr rs 1.37 +.03 ANET AristaNetw 291.58 +2.98 ARRY ArrayBio 18.40 +.22 ARW ArrowEl 81.56 -.26 ASH Ashland 72.27 +.07 AZN AstraZen s 33.71 -.07 HOME AtHomGr n 30.37 +.83 ATH Athene n 52.54 +2.84 ATO ATMOS 79.46 -.58 A TOS AtossGen rs .70 -.02ADSK Autodesk 137.70+17.83ADP AutoData 115.18 -.23 AVY AveryD 115.79 +1.27 CAR AvisBudg 46.22 -.60 AVA Avista 48.39 +.59 AYTU AytuBioSc n .41 -.01 BGS B&G Foods27.75 -2.75 BTG B2gold g 2.95 -.04 BBT BB&T Cp 55.02 -.23 BCE BCE g 43.90 -.04 BGCP BGC Ptrs 13.69 +.18 BHP BHP BillLt 45.90 -.77 BBL BHPBil plc 40.35 -.78 BP BP PLC 39.31 -.24 BPT BP Pru 21.65 +.35 BRFS BRF SA 7.73 +.21 BIDU Baidu 257.26 -1.47 BHGE BakHuGE n 28.92 +.37 BCPC Balchem 79.45 -.22 BLL BallC orp s 40.74 +.18 BLDP BallardPw 2.98 -.14 BBVA BcBilVArg 8.26 ... BBD BcoBrad s 11.91 -.33 SAN BcoSantSA 6.82 -.01 BAC BkofAm 32.18 +.07 BMO BkMont g 74.85 -.24 BK BkNYMel 56.90 +.03 BNS BkNova g 61.59 +.04 BZUN Baozun n 44.14 -4.07 BCS Barclay 11.81 -.05 VXX B iPVxST rs 43.18 -.45 BKS BarnesNob 4.85 +.05 ABX BarrickG 11.70 -.14 XYZ BasicEnS .45 ... BAX Baxter s 67.02 +.01 BTE BaytexE g 2.86 -.01 BZH BeazerHm 16.4 7 -.13 BDX BectDck 219.10 +2.14 BBBY BedBath 21.89 -.52 BMS Bemis 45.57 +.02 BRK/B BerkH B 204.30 -.25Tkr Name Last Chg Money & Markets 2,400 2,500 2,600 2,700 2,800 2,900 SM ONDJF 2,640 2,720 2,800 S&P 500Close: 2,726.80 Change: -1.32 (flat) 10 DAYS 6,000 6,400 6,800 7,200 7,600 SM ONDJF 7,080 7,260 7,440 Nasdaq compositeClose: 7,396.65 Change: 24.64 (0.3%) 10 DAYSAdvanced 1501 Declined 1377 New Highs 94 New Lows 47 Vol. (in mil.) 3,356 Pvs. Volume 3,358 2,170 2,097 1763 1048 160 24 NYSE NASDDOW 24849.68 24535.12 24801.36 -82.76 -0.33% t t s +0.33% DOW Trans. 10431.39 10331.45 10408.88 -26.64 -0.26% s t s -1.92% DOW Util. 670.27 662.04 664.80 -4.88 -0.73% t s t -8.10% NYSE Comp. 12724.84 12603.50 12707.01 -13.76 -0.11% s s s -0.80% NASDAQ 7403.79 7311.73 7396.65 +24.64 +0.33% s s s +7.15% S&P 500 2730.60 2701.74 2726.80 -1.32 -0.05% s s s +1.99% S&P 400 1924.34 1902.46 1920.42 +3.43 +0.18% s s s +1.04% Russell 2000 1576.73 1550.47 1574.53 +12.33 +0.79% s s s +2.54% Toronto TSX 15611.85 15471.56 15472.61 -72.58 -0.47% s s t -4.54%HIGH LOW CLOSE CHG %CHG WK MO QTR YTD Stocks Recap Combined StocksFrom the New York Stock Exchange and the Nasdaq. Interest ratesThe yield on the 10-year Treasury note fell to 2.88 percent on Wednesday. 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 1.68 1.67 +0.01 .73 6-month T-bill 1.87 1.86 +0.01 .80 52-wk T-bill 2.04 2.04 ... 1.00 2-year T-note 2.25 2.25 ... 1.33 5-year T-note 2.65 2.65 ... 2.05 7-year T-note 2.81 2.82 -0.01 2.52 10-year T-note 2.88 2.89 -0.01 2.52 30-year T-bond 3.15 3.15 ... 3.12 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 1.88 1.87 +0.01 1.68 Barclays USAggregate 3.17 3.17 ... 2.68 Barclays US Corp 3.75 3.75 ... 3.35 Barclays US High Yield 6.16 6.20 -0.04 5.63 Moodys AAA Corp Idx 3.88 3.91 -0.03 3.98 10-Yr. TIPS .74 0.75 -0.01 .48Commodities U.S. crude oil prices fell more than 2 percent, while natural gas futures rose 1 percent. Gold, silver and copper prices all fell.Crude Oil (bbl) 61.15 62.60 -2.32 +1.2 Ethanol (gal) 1.52 1.50 +1.13 +14.0 Heating Oil (gal) 1.87 1.90 -1.51 -9.7 Natural Gas (mm btu) 2.78 2.75 +1.02 -6.0 Unleaded Gas (gal) 1.91 1.93 -1.18 +6.2 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1326.00 1333.60 -0.57 +1.5 Silver (oz) 16.43 16.72 -1.72 -3.7 Platinum (oz) 953.20 970.60 -1.79 +2.0 Copper (lb) 3.11 3.14 -0.73 -5.1 Palladium (oz) 968.90 988.15 -1.95 -9.8 METALS CLOSEPVS %CHG %YTD Cattle (lb) 1.23 1.23 +0.12 -0.0 Coffee (lb) 1.21 1.21 -0.41 -4.3 Corn (bu) 3.79 3.80 -0.13 +8.1 Cotton (lb) 0.84 0.84 +0.43 +7.1 Lumber (1,000 bd ft) 497.50 510.00 -2.45 +11.1 Orange Juice (lb) 1.41 1.42 -0.56 +3.8 Soybeans (bu) 10.55 10.65 -0.89 +10.9 Wheat ( bu ) 4.93 5.02 -1.79 +15.5 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.3895 +.0005 +.04% 1.2201 Canadian Dollar 1.2932 +.0031 +.24% 1.3420 USD per Euro 1.2403 -.0002 -.02% 1.0568 Japanese Yen 106.07 -.14 -.13% 114.05 Mexican Peso 18.7371 +.0035 +.02% 19.4707 1YR MAJORS LAST CHG %CHGAGO Israeli Shekel 3.4572 +.0007 +.24% 3.6736 Norwegian Krone 7.8272 -.0007 -.55% 8.4526 South African Rand 11.8483 -.0005 -.59% 12.9614 Swedish Krona 8 .2471 -.0005 -.41% 9.0060 Swiss Franc .9437 -.0037 -.35% 1.0135 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.2797 +.0008 +.06% 1.3177 Chinese Yuan 6.3261 +.0148 +.23% 6.8983 Hong Kong Dollar 7.8361 +.0025 +.03% 7.7646 Indian Rupee 64.956 +.147 +.23% 66.632 Singapore Dollar 1.3149 -.0012 -.09% 1.4112 South Korean Won 1068.32 +5.90 +.55% 1150.61 Taiwan Dollar 29.27 +.07 +.24% 30.88 ASIA/PACIFICForeign Exchange The dollar fell versus the yen and British pound, but rose versus the euro and Swiss franc. The dollar also rose versus the Mexican peso.LAST6 MO AGO 1 YR AGO SPG SimonProp155.92 -1.71 SIRI SiriusXM 6.47 +.11 SWKS SkywksSol 111.54 -.31 SJM Smucker 128.72 -.96 SNAP SnapInc A n18.02 +.01 SNA SnapOn 158.95 +.01 SODA SodaStrm 85.66 +.59 SLRC SolarCap 20.47 -.16 SON SonocoP 48.88 +.03 SNE SonyCp 50.89 +.73 SRNE SorrentoTh 7.05 -.25 SOR SourcC 41.20 -.01 SJI SoJerInd s 26.82 +.35 SO SouthnCo 43.67 -.43 LUV SwstAirl 57.57 -.68 SWN SwstnEngy 4.16 -.24 SPPI SpectPh 18.02 -3.07 S PLK Splunk 105.65 +1.76 S Sprint 5.31 -.04 SQ Square n 50.72 +1.12 XLB SP Matls 60.18 -.22 XLV SP HlthC 84.71 +.43 XLP SP CnSt 53.76 -.49 XLY SP Consum104.29 -.71 XLE SP Engy 67.19 -.51 XLF SPDR Fncl 28.91 -.05 XLI SP Inds 76.36 -.01 XLK SP Tech 68.90 +.38 XLRE SpdrRESel 30.53 +.13 XLU SP Util 48.90 -.37 SWK StanBlkDk 156.63 +3.14 SGU StarGas 9.39 -.05 SBUX Starbucks s 57.03 ... STT StateStr 105.35 -.11 STLD StlDy nam 47.33 +.36 STL SterlingBc 25.30 +.35 STOR StoreCap 24.53 +.03 SYK Stryker 162.99 +.26 SPH SubPpne 23.62 +.04 SUI SunCmts 87.25 +.06 SNHY SunHydrl 54.26 +.45 SU Suncor g 32.27 +.17 RUN Sunrun n 6.76 -.67 STI SunTrst 71.47 +.40 SPN SupEnrgy 9.25 -.06 SYMC Symantec 27.24 +.28 SYF Synchrony 36.30 +.10 SGYP SynrgyPh 2.23 +.12 SNV SynovusFn 52.27 +.60 SYN SynthBiol .40 +.08 SYY Sysco 60.13 -.74 TMUS T-MobileUS 64.56 +1.00 TAL TAL Educ s 36.50 +.43 TCP TC PpLn 49.40 +.03 TJX TJX 82.63 -1.76 TOPS TOP Shi rs .14 ... TAHO TahoeRes 4.80 -.20 TSM TaiwSemi 44.20 +.66 TPR Tapestry 50.69 -.51 TGT Target 71.43 -.36 TCO Taubmn 58.28 -1.62 FTI Technip 29.65 -.33 TECK TeckRes g 28.25 -.20 TGNA Tegna 12.77 -.20 TDOC Teladoc n 44.05 +.60 TS Tenaris 35.20 -.08 THC TenetHlth 23.52 +.88 TEN Tenneco 55.07 +.31 TDC Teradata 41.59 -.35 TER Terady n 47.92 +.53 TNH TerraNitro 83.90 +.15 TSLA Tesla Inc 332.30 +4.10 TTI TetraTech 3.83 -.15 TEVA TevaPhrm 19.07 -.11 TXN TexInst 108.56 -1.13 TXRH TexRdhse 57.84 -.07 TGH Textainer 17.20 -.15 TXT Textron 58.52 -.07 TMO ThermoFis 212.16 +2.04 DDD 3D Sys 11.94 -.48 MMM 3M Co 235.57 +1.91 TIF Tiffany 100.58 -.77 TWX TimeWarn 95.00 -.12 TKR Timken 44.35 -.45 TMK Torchmark 84.84 +.12 TD TorDBk gs 58.82 +.15 TOT Total SA 57.15 +.16 TM Toyota 129.82 -1.52 TRXC TransEntx 1.84 -.04 TRU TransUn n 57.09 +.04 RIG Transocn 9.39 -.15 TRV Travelers 138.88 -2.51 TY TriContl 26.94 +.05 TYp TriCntl pf 49.50 ... TNET TriNetGrp 47.70 -.22 TRN Trinity 33.18 +.03TBI TrueBlue 27.80 +.60 TRST TrstNY 8.90 +.15 TUP Tuppwre 49.95 -.77 TRQ TurqHillRs 3.27 +.03 FOXA 21stCFoxA 37.02 -.52 TWLO Twilio n 39.23 +.91 TWTR Twitter 35.76 +1.33 TWOU 2U 88.96 + 2.16 UBS UBS Grp 18.45 -.13 UDR UDR 34.15 +.27 UGI UGI Corp 43.65 +.13 UCTT UltraClean 20.31 -.38 UPL UltPetro n 4.02 -.01 UAA UndrArm s 17.38 -.24 UA UnAr C wi 15.50 -.23 UNF UniFirst 159.15 +2.50 UN UnilevNV 53.58 +.59 UNP UnionPac 131.11 -.18 UNT Unit 19.72 -.36 UAL UtdContl 67.81 +.29 UPS UPS B 109.21 -.59 URI UtdRentals181.35 -3.64 USB US Bancrp 53.66 -.51 USO US OilFd 12.35 -.22 X USSteel 45.69 +1.16 UTX UtdT ech 130.93 -.68 UNH UtdhlthGp 227.27 +1.09 UNIT UnitGrp 15.97 +.27 UVV UnvslCp 50.05 -.95 UNM UnumGrp 49.94 -.02 UEC UraniumEn 1.36 -.02 URBN UrbanOut 37.07 +.09 V-W-X-Y-ZVEON VEON 2.71 -.15 VFC VF Corp 73.50 +.07 VALE Vale SA 13.14 -.24 VRX ValeantPh 15.31 -.01 VLY VlyNBcp 13.10 +.08 GDX VanEGold 21.57 -.44 RSX VnEkRus 23.01 -.13 SMH VnEkSemi 109.76 +.47 OIH VEckOilSvc 24.29 -.21 GDXJ VanE JrGld 31.67 -.73 VTI VangTSM 140.43 +.12 VTV VangValu 106.64 -.17 VOO VangSP500250.72 -.11 VNQ VangREIT 75.03 +.46 VIG VangDivAp103.12 -.11 VWO VangEmg 47.55 -.01 VGK VangEur 59.06 +.1 5 VEA VangFTSE 44.64 -.05 VVC Vectren 60.93 -.51 VTR Ventas 51.22 +.77 VER Vereit 6.99 +.05 VRSN Verisign 117.93 +.48 VZ VerizonCm 48.84 -.05 VIAB ViacomB 33.65 -.56 VVI ViadCorp 54.25 +.55 VIAV Viavi 10.26 +.02 VIPS Vipshop 17.06 +.21 V Visa s 121.85 +.79 VSH VishayInt 19.35 +.25 VST VistraEn n 20.59 +.12 VMW VMware 124.25 +3.72 VOD Vodafone 28.63 +.07 VMC VulcanM 119.09 -.32 WDFC WD 40 131.75 +.70 WEC WEC Engy 59. 66 -.4 2 WMIH WMIH 1.39 ... WPC WP Carey 61.33 +.37 WPX WPX Engy 14.25 -.30 WMT WalMart 87.74 -1.32 WBA WalgBoots 69.50 -.29 WRE WREIT 26.10 +.26 WM WsteMInc 85.30 -.52 WAT Waters 207.50 +2.18 WFT WeathfIntl 2.66 -.02 WBS WebsterFn 56.90 +.25 WTW WtWatch 61.13 +2.71 WRI WeinRlt 27.74 +.15 WFC WellsFargo 56.60 -.47 WELL Welltower 53.97 +1.11 WEN Wendys Co 16.63 +.03 WR WestarEn 49.33 -.39 WIA WAstInfSc 11.54 -.04 WDC WDigital 95.27 +1.4 7 WU WstnUnion 19.96 +.06 WBK WestpacBk 23.42 -.23 WRK WestRck 66.20 -.20 WY Weyerhsr 34.28 +.05 WHR Whrlpl 158.60 -2.82 WLL WhitngPet rs28.45 -.85 WMB WmsCos 27.46 -.17 WPZ WillmsPtrs 36.13 -.50 DXJ WTJpHedg 55.57 -.59 DON WT MCD s 34.61 -.04 EPI WT India 26.43 -.20 WWD Woodward 72.99 +.33 WDAY Workday 137.58 +1.63 WWE WldW Ent 38.50 +.09 WP Worldpay 83.40 -.87 WOR Worthgtn 45.96 +.55 WYNN Wyn n 168.41 +1.6 3 XL XL Grp 55.75 -.16 XEL XcelEngy 42.72 -.19 XCRA Xcerra 10.34 +.31 XRX Xerox rs 29.83 -.21 XLNX Xilinx 73.94 -.04 YRCW YRC Wwde 9.07 ... YY YY Inc 126.33 +7.57 AUY Yamana g 2.82 -.09 YNDX Yandex 43.16 +.50 YORW YorkWater 29.70 +1.20 YUM YumBrnds 81.41 +.03 ZTO ZTO Exp n 16.99 +.07 ZAGG Zagg 15.50 +.35 ZEN Zendesk 45.30 +.88 ZBH ZimmerBio 121.00 +2.91 ZTS Zoetis 81.76 +.25 ZSAN ZosanoP rs14.53 +5.25 ZNGA Zynga 3.67 +.12 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 24,801.36 -82.76 NASDAQ 7,396.65 +24.64 S&P 500 2,726.80 -1.32 10-YR T-NOTE 2.88% -.01 30-YR T-BOND 3.15% ... CRUDE OIL $61.15 -1.45 GOLD $1,326.00 -7.60 EURO $1.2403 -.0002q q p p q q q q n n q q q q q q STOCKS LISTING CHANGE REQUESTS WELCOME!The Sun Newspaper is tweaking the way stocks are listed in the daily paper. We will continue to run a wide range of stocks, but were trying to eliminate stocks our readers dont want. If you do not see your stock in the paper, please let us know and we will put it in the listings. Email the name of the company and the symbol to nlane@sun-herald.com, or call 941-206-1138. You can leave the stock name and symbol on voice mail. When requesting a stock, please include where you live so we can run the listing in the appropriate edition. If you reach voice mail, please leave your contact information so your call can be returned.

PAGE 30

Page 6 www.yoursun.com The Sun / Thursday, March 8, 2018 ABDiversMunicipal 14.14 ... +1.2 SmCpGrA m 56.42 +.55 +14.2AMGYackFocN d 21.14 +.02 +9.0 YacktmanI d 22.94 -.02 +8.4AQRMgdFtsStratI 9.05 -.04 -4.9AberdeenIntlSmCpA m 31.89 +.01 +10.4AkreFocRetail m 33.59 -.19 +13.6AlgerSmCpGrB m 6.81 +.07 +9.1AlpinedynDivInstl d 4.16 ... +8.2AmanaMutGrInv b 36.22 +.15 +12.1 MutIncInv b 50.82 +.04 +8.7American CenturyCptlValInv 8.69 -.03 +7.1 EqIncInv 8.77 -.01 +10.5 GrInv 34.97 +.05 +13.6 HYMuniInv 9.57 ... +4.3 HeritageInv 23.53 +.07 +8.2 IntTrmTxFrBdInv 11.17 ... +1.9 UltraInv 46.63 +.04 +14.6American FundsAMCpA m 33.63 +.08 +11.8 AmrcnBalA m 27.14 -.02 +8.1 AmrcnHiIncA m 10.26 -.01 +3.7 AmrcnMutA m 40.91 -.13 +9.6 BdfAmrcA m 12.58 ... +1.3 CptWldGrIncA m 52.43+.05 +9.1 CptlIncBldrA m 61.89 -.03 +5.2 CptlWldBdA m 20.28 +.01 +2.7 EuroPa cGrA m 57.35 +.10 +8.3 FdmtlInvsA m 63.56 -.02 +12.7 GlbBalA m 32.84 ... +5.6 GrfAmrcA m 52.85 +.10 +14.1 IncAmrcA m 23.13 -.02 +6.6 IntrmBdfAmrA m 13.16 ... +.6 InvCAmrcA m 41.38 -.04 +11.2 NewWldA m 68.51 -.02 +8.8 NwPrspctvA m 45.31 +.12 +11.8 SmCpWldA m 57.63 +.32 +11.0 TheNewEcoA m 48.70 +.20 +14.4 TxExBdA m 12.80 ... +2.5 WAMtInvsA m 46.11 -.08 +11.0Angel OakMltStratIncIns 11.17 ... +3.4ArtisanIntlInstl 34.13 +.18 +4.0 IntlInv 33.95 +.18 +3.8 IntlValueInstl 38.34 +.09 +7.2BairdAggrgateBdInstl 10.60 ... +1.9 CorPlusBdInstl 10.95 -.01 +2.3 ShrtTrmBdInstl 9.58 ... +1.3BaronAsstRetail b 72.67 +.75 +12.0 GrRetail b 70.58 +.56 +9.7 PtnrsRetail b 53.04 +.60 +13.2BerkshireFoc d 25.78 +.15 +23.3BlackRockAlCpEngyRsInvA m 10.44-.06 -4.1 EqDivInstl 22.78 -.06 +10.9 GlbAllcIncInstl 19.95 -.01 +5.0 GlbAllcIncInvA m 19.82 -.02 +4.7 GlbAllcIncInvC m 17.87 -.02 +3.9 HYBdInstl 7.71 ... +4.9 HYBdSvc b 7.71 ... +4.6 StrIncOpIns 9.97 -.01 +2.5 TactOppsInvA m 14.57+.02 +1.3BruceBruce 504.64 -.14 +4.7 Fidelity500IdxIns 95.64 -.04 +11.9 500IdxInsPrm 95.64 -.04 +11.9 500IndexPrm 95.64 -.04 +11.9 AllSectorEq 13.12 +.03 +10.9 AsstMgr50% 18.35 ... +6.1 BCGrowth 14.85 +.01 +14.5 BCGrowth 94.08 +.10 +14.4 BCGrowthK 94.20 +.10 +14.5 Balanced 24.21 +.04 +7.9 BalancedK 24.21 +.04 +8.0 Canada 51.42 -.22 +2.9 Cap&Inc 10.28 -.01 +5.9 Contrafund 130.30 +.55 +14.8 ContrafundK 130.24 +.55 +14.9 DivGro 33.06 .15 +8.6 DiversIntl 39.92 -.01 +5.9 DiversIntlK 39.85 ... +6.0 EmMkts 22.30 -.08 +12.0 EmMkts 33.49 -.01 +11.0 EmergingAsia 45.36 +.06 +11.7 EqIncome 59.77 -.18 +8.0 ExMktIdxPr 63.77 +.33 +9.8 Fidelity 47.58 +.14 +10.8 FltngRtHiInc 9.64 ... +3.7 FocusedStock 24.44 +.10 +12.6 FourinOneIdx 44.93 +.02 +8.6 Frdm2020 16.68 -.01 +6.9 Frdm2025 14.53 ... +7.4 Frdm2030 18.29 ... +8.5 Frdm2035 15.50 -.01 +9.4 Frdm2040 10.89 -.01 +9.5 GNMA 11.11 ... +.9 GroCo 18.32 +.09 +18.1 GroCo 196.25 +.97 +17.7 GroCoK 196.24 +.97 +17.8 Growth&Inc 37.74 -.09 +9.3 Independence 39.21 +.11 +7.5 IntlDiscv 45.76 -.05 +7.4 IntlGr 16.32 -.01 +7.9 IntlIdxInstlPrm 43.07 +.01 +6.3 IntlIdxPremium 43.06 ... +6.3 IntlRlEstt 11.58 +.05 +6.5 IntlVal 10.68 +.01 +4.6 InvmGradeBd 10.96 ... +2.0 InvmGradeBd 7.73 ... +1.7 J apanSmlrCo 19.11 -.09 +17.2 LatinAmerica 27.29 -.38 +10.1 LowPrStk 54.74 -.18 +8.9 LowPrStkK 54.70 -.17 +9.0 LvrgdCoStk 34.64 +.09 +7.0 Magellan 109.40 +.30 +12.1 MegaCapStock 17.42 -.03 +9.3 MidCapStock 38.81 +.04 +9.4 MidCapValue 25.83 -.07 +6.3 MuniInc 12.72 ... +2.5 NYMuniInc 12.93 ... +2.4 NasdCmpIdx 97.11 +.32 +15.6 NewMillennium 40.53 -.02 +10.5 NewMktsInc 15.84 -.02 +7.5 Nordic 53.01 -.17 + 8.9 OTCPortfolio 119.08 +.49 +17.4 Overseas 50.62 +.03 +9.1 Puritan 23.83 +.01 +8.1 PuritanK 23.81 ... +8.2 SCGrth 27.10 +.28 +16.7 SmCpOpps 14.56 +.11 +9.0 StkSelorAllCp 45.65 +.10 +11.5 StratInc 10.96 -.01 +4.5 TaxFreeBond 11.30 ... +2.6 TotalBond 10.40 ... +2.3 TtlMktIdxF 78.23 +.05 +11.5 TtlMktIdxInsPrm 78.20 +.04 +11.5 TtlMktIdxPrm 78.22 +.05 +11.5 USBdIdxInsPrm 11.28 ... +1.4 USBdIdxPrm 11.28 ... +1.3 ValDiscv 28.79 -.07 +7.3 Value 118.86 -.33 +6.6Fidelity AdvisorLargeCapA m 33.45 -.05 +9.5 LimitedTermBdA m 11.29 ... +1.0 NewInsA m 32.61 +.09 +13.0 NewInsI 33.32 +.09 +13.3 STInvmGrdAdmrl 10.51 -.01 +1.6 STInvmGrdIns 10.51 -.01 +1.7 STInvmGrdInv 10.51 -.01 +1.5 STTEAdmrl 15.72 ... +.8 STTrsAdmrl 10.47 ... +.5 SeledValInv 30.85 -.09 +9.5 SmCpIdxAdmrl 72.15 +.35 +9.7 SmCpIdxIns 72.15 +.35 +9.8 SmCpIdxInsPlus 208.26+1.01 +9.8 StarInv 27.12 +.01 +7.8 StrEqInv 34.82 +.15 +9.7 TMCapApAdm 140.61 -.01 +12.0 TrgtRtr2015Inv 15.33 +.01 +5.2 TrgtRtr2020Inv 31.47 +.02 +6.2 TrgtRtr202 5Inv 18.58 ... +6.9 TrgtRtr2030Inv 33.87 +.01 +7.5 TrgtRtr2035Inv 20.88 +.01 +8.1 TrgtRtr2040Inv 36.20 +.02 +8.7 TrgtRtr2045Inv 22.79 +.01 +9.0 TrgtRtr2050Inv 36.67 +.01 +9.0 TrgtRtr2055Inv 39.74 +.02 +8.9 TrgtRtrIncInv 13.51 +.01 +4.1 TtBMIdxAdmrl 10.47 ... +1.4 TtBMIdxIns 10.47 ... +1.4 TtBMIdxInsPlus 10.47 ... +1.4 TtInBIdxAdmrl 21.64 +.02 +2.3 TtInBIdxIns 32.47 +.03 +2.4 TtInBIdxInv 10.82 +.01 +2.3 TtInSIdxAdmrl 30.63 ... +7.4 TtInSIdxIns 122.49 -.01 +7.4 TtInSIdxInsPlus 122.51 -.02 +7.5 TtInSIdxInv 18.31 ... +7.3 TtlSMIdxAdmrl 68.34 +.05 +11.5 TtlSMIdxIns 68.35 +.04 +11.5 TtlSMIdxInv 68.31 +.05 +11.4 ValIdxAdmrl 41.59 -.07 +11.1 ValIdxIns 41.59 -.07 +11.1 WlngtnAdmrl 72.10 -.05 +8.1 WlngtnInv 41.75 -.02 +8.0 WlslyIncAdmrl 63.82 -.05 +5.8 WlslyIncInv 26.34 -.02 +5.7 WndsrAdmrl 80.67 -.1 2 +9.4 WndsrIIAdmrl 67.20 -.15 +8.8 WndsrIIInv 37.87 -.09 +8.7VictorySpecValA m 27.98 -.03 +8.6 SycEsVlI 40.92 -.06 +11.6VirtusVontobelEMOppI 12.23 +.01 +6.8WasatchGlbValInv d 8.87 ... +7.8Wells FargoTarget2010Adm 10.89 +.01 +2.1Western AssetCorBdI 12.30 -.01 +2.4 CorPlusBdI 11.50 -.02 +3.3 CorPlusBdIS 11.50 -.01 +3.3 WAMngdMuniA 16.03 ... +2.1Wintergreen FundInv m 13.04 +.01 +2.9iSharesS&P500IdxK 325.83 -.13 +11.9 PrcMtlsMnral 12.33 -.23 +3.8 SciTech 28.78 +.21 +16.7 TELngTrm 13.19 -.01 +2.7 TrgtRet2040 14.28 ... +7.4 TrgtRet2050 14.50 +.01 +7.8 WldGr 32.44 +.09 +8.5Value LinePremGr b 34.09 +.07 +10.1Vanguard500IdxAdmrl 252.61 -.11 +11.9 500IdxInv 252.56 -.11 +11.8 BalIdxAdmrl 34.93 +.01 +7.5 BalIdxIns 34.94 +.01 +7.5 CAITTxExAdm 11.58 ... +2.3 CnvrtSecInv 13.63 +.04 +3.8 CptlOppAdmrl 161.73 +.56 +14.3 Cp tlOppInv 70.01 +.25 +14.2 DevMIdxAdmrl 14.34 ... +7.0 DevMIdxIns 14.36 ... +7.0 DivGrInv 26.61 -.02 +9.5 EMStkIdxInAdm 39.59 -.07 +8.4 EMStkIdxIns 30.10 -.06 +8.4 EngyAdmrl 96.69 -.56 +1.8 EqIncAdmrl 77.34 -.12 +11.0 EqIncInv 36.89 -.06 +10.9 ExplorerAdmrl 93.97 +.56 +10.7 ExtMktIdxAdmrl 87.11 +.46 +9.8 ExtMktIdxIns 87.11 +.46 +9.8 ExtMktIdxInsPls 214.97+1.14 +9.9 FAWexUSIAdmr 34.10 -.01 +7.2 FAWexUSI Ins 108.10 -.03 +7.2 FAWexUSIdxInv 21.64 -.01 +7.1 GNMAAdmrl 10.21 ... +1.1 GNMAInv 10.21 ... +1.0 GlbEqInv 32.05 +.06 +10.6 GrIdxAdmrl 75.86 +.13 +12.4 GrIdxIns 75.87 +.13 +12.4 GrandIncAdmrl 78.90 +.03 +11.8 GrandIncInv 48.33 +.02 +11.7 HCAdmrl 88.20 +.37 +5.3 HCInv 209.12 +.88 +5.3 HYCorpAdmrl 5.80 ... +4.4 HYTEAdmrl 11.20 ... +3.7 HiDivYldIdxInv 33.73 -.07 +10.8 InTrBdIdxAdmrl 11.01 ... +1.6 InTrI nGdAdm 9.49 ... +2.3 InTrTEAdmrl 13.88 -.01 +2.2 InflPrtScAdmrl 25.15 ... +1.4 InflPrtScIns 10.24 ... +1.4 InsIdxIns 249.17 -.11 +11.9 InsIdxInsPlus 249.20 -.10 +11.9 InsTrgRt2020Ins 22.59 +.01 NA InsTtlSMIInPls 60.92 +.04 +11.5 IntlGrAdmrl 100.87 +.18 +13.6 IntlGrInv 31.70 +.06 +13.4 IntlValInv 40.16 -.02 +6.8 LTInGrdAdm 9.96 -.01 +3.9 LTTEAdmrl 11.39 ... +3.1 LfStrCnsrGrInv 19.91 +.01 +5.0 LfStrG rInv 34.01 +.02 +8.2 LfStrModGrInv 27.25 +.02 +6.7 LgCpIdxAdmrl 63.40 -.01 +11.7 LgCpIdxInv 50.70 ... +11.6 LtdTrmTEAdmrl 10.85 ... +1.1 MCpGrIdxAdm 57.22 +.23 +8.9 MCpGrIdxInv 52.26 +.21 +8.8 MCpVlIdxAdm 58.08 -.13 +9.5 MdCpIdxAdmrl 195.81 +.13 +9.2 MdCpIdxIns 43.26 +.03 +9.3 MdCpIdxInsPlus 213.34+.15 +9.3 MorganGrAdmrl 97.12 +.34 +13.8 MorganGrInv 31.32 +.11 +13.7 PrmCpAdmrl 140.22 +.04 +14.7 PrmCpC orInv 27.86 -.02 +13.4 PrmCpInv 135.25 +.03 +14.6 RlEstIdxAdmrl 106.35 +.70 +2.1 RlEstIdxInstl 16.46 +.11 +2.1 SCpGrIdxAdm 59.01 +.41 +9.7 SCpValIdxAdm 57.02 +.18 +9.7 SCpValIdxI 31.87 +.10 +9.7 STBdIdxAdmrl 10.27 ... +.9 STInfPrScIdAdmr 24.45+.01 +1.0 STInfPrScIdIns 24.47 +.01 +1.1 STInfPrScIdxInv 24.42 +.01 +1.0 NYMnBdI 10.81 ... +2.9Oak AssociatesEmergTech 5.40 +.03 +10.8 LiveOakHlthSci 19.44 -.01 +5.3 PinOakEq 69.18 +.33 +14.7 RedOakTechSel 27.17 +.20 +21.8OakmarkEqAndIncInv 32.35 -.03 +6.4 GlbInv 33.47 +.09 +8.0 IntlInv 28.52 +.08 +8.2 Inv 86.66 -.08 +12.0 SelInv 47.90 ... +8.9Old WestburyGlbSmMdCpStrat 17.04 ... +9.1 LgCpStrats 14.68 -.01 +6.8OppenheimerDevMktsA m 45.18 -.08 +9.0 DevMktsY 44.55 -.0 8 +9.3 GlbA m 99.04 +.21 +11.2 GlbStrIncA m 3.90 ... +2.5 IntlGrY 44.24 +.13 +7.6 MnStrA m 51.06 -.10 +9.6OsterweisStrInc 11.35 ... +4.7PIMCOAlAstAllAthIns 8.85 ... +3.7 AlAstInstl 12.13 ... +5.5 HYInstl 8.77 -.02 +4.5 IncA m 12.18 ... +5.4 IncC m 12.18 ... +4.6 IncD b 12.18 ... +5.4 IncInstl 12.18 ... +5.8 IncP 12.18 ... +5.7 InvGdCpBdIns 10.24 -.01 +3.7 LowDrInstl 9.80 ... +1.1 RlRetInstl 10.84 ... +1.2 ShrtTrmIns 9.87 -.01 +2.0 TtlRetIns 10.04 -.01 +1.9PRIMECAP OdysseyAgrsGr 50.78 +.43 +19.2 Gr 41.32 +.23 +18.0 Stk 33.17 -.02 +13.9ParnassusCorEqInv 43.52 +.13 +9.5PaxBalIndvInv b 22.77 ... +6.1PioneerA m 29.44 ... +10.4PrincipalDiversIntlIns 13.94 -.01 +7.5 SAMgCnsGA m 18.29 -.02 +7.4PrudentialJsnBlndA m 21.88 +.06 +9.8 JsnUtilityA m 13.13 -.04 +3.3 QMAIntlEqC m 7.71 .. +5.8 QMASmCpValZ 19.97 +.08 +9.7 TtlRetBdZ 14.17 -.01 +2.7PutnamEqIncA m 24.63 -.05 +9.3 GlbUtlsB m 12.82 ... +2.8 IntlGrB m 20.65 ... +6.3 SmCpValA m 13.36 ... +9.2ReynoldsBlueChipGr b 61.72 +.25 +8.8RoyceSmCpValSvc m 10.16 +.09 +4.0RydexElectronicsInv 144.21 +.58 +19.5 HCH b 26.26 +.17 +3.8 NASDAQ100Inv 36.82 +.09 +16.3SchwabFdmtlUSLgCIdx 17.22 -.06 +9.8 HC 24.66 +.08 +5.9 SP500Idx 42. 16 -.01 +11.8 Schwab1000Idx 64.12 +.01 +11.4 TtlStkMktIdx 48.40 +.03 +11.4State FarmGr 78.47 -.17 +8.5Sterling CapitalStrtonSmCpVlIns 87.25 +.49 +10.9 JPMorganCPBondR6 8.09 ... +2.1 CoreBondI 11.31 -.01 +1.5 CoreBondR6 11.33 ... +1.8 EqIncI 17.36 -.03 +9.8 InvCnsrvGrA m 12.72 ... +4.0 MCapValL 40.33 -.07 +7.9 USLCpCrPlsI 30.57 -.02 +9.9 USRsrchEnhEqR6 28.74-.03 +9.2Janus HendersonBalancedC m 33.13 ... +6.8 ContrarianT 20.01 +.08 +1.5 EnterpriseT 125.16 +.72 +13.9 FlexibleBondS b 10.09 -.01 +.9 GlobalLifeSciT 58.21 +.39 +3.8 GlobalValueT 15.03 -.01 +5.6 High-YieldT 8.34 -.01 +4.6 MidCapValueL 17.18 -.02 +9.7 MidCapValueT 16.79 -.02 +9.4 OverseasT 33.20 +.03 +4.3 ResearchT 48.46 +.16 +10.1 Short-TermBondT 2.99 ... +.8 SmallCapValueL 23.43 +.08 +11.1 VentureT 80.97 +.71 +10.6John HancockBdR6 15.53 ... +2.5 DiscpValI 22.18 -.02 +9.6 DiscpValMCI 23.70 +.02 +10.4 MltMgLsBlA b 15.32 ... +6.4 MltmgrLsGr1 b 16.34 +.01 +7.8LazardEMEqInstl 20.91 ... +9.2 IntlStratEqIns 16.07 +.02 +5.5Litman GregoryMtrsIntlInstl 17.92 +.06 +2.0Loomis SaylesBdInstl 13.68 -.01 +3.1 GrY 16.27 +.13 +16.1Lord AbbettAffiliatedA m 15.85 -.03 +9.4 ShrtDurIncA m 4.21 ... +1.9 ShrtDurIncC m 4.24 ... +1.3 ShrtDurIncF b 4.21 ... +2.1 ShrtDurIncI 4.21 ... +2.2MFSInstlIntlEq 25.32 +.05 +6.4 MAInvsTrustB m 31.84 -.02 +10.0 ValA m 40.50 -.07 +9.6 ValI 40.73 -.07 +9.9MainStayMacKHYCorpBdA m 5.68 ... +5.6Mairs & PowerGrInv 119.06 +.35 +8.6Manning & NapierPrBlndCnsrvTrmS 13.57 ... +2.7 PrBlndMaxTrmS 21.40 +.03 +7.8Marsico21stCentury b 29.92 +.13 +10.1 FlexCptl b 14.55 +.03 +5.2MatthewsAsianGrIncInv 17.16 -.03 +4.5MeridianGrLegacy d 43.46 +.20 +12.6Metropolitan WestTtlRetBdI 10.40 ... +1.3 TtlRetBdM b 10.40 -.01 +1.1 TtlRetBdPlan 9.79 ... +1.4Midas FundsMidas m 1.13 -.02 +4.9 MidasMagic m 19.31 +.01 +9.0NeedhamGrRetail b 44.14 +.36 +4.3Neuberger BermanSmCpGrInv 38.97 +.40 +11.4NicholasNicholas 63.79 +.06 +4.7NorthernIntlEqIdx d 12.88 -.01 +6.1 StkIdx 32.48 -.02 +11.8NuveenHYMuniBdI 17.05 -.01 +5.4 Fidelity SelectBiotechnology 244.21 +1.72 +2.1 Energy 41.75 -.20 -.9 Gold 18.85 -.39 +5.9 HealthCare 242.75 +1.75 +5.5 HealthCareSvcs 93.71 +.57 +10.4 Leisure 165.43 +.85 +10.7 Materials 90.58 -.25 +7.6 MedTech&Devcs 46.83 +.41 +13.6 NaturalGas 21.98 -.07 -9.0 NaturalRes 27.92 -.12 -2.0 Pharmaceuticals 19.18 +.11 -1.1 Semicon 121.32 +.66 +23.4 Swre&ITSvcs 182.61 +2.16 +22.3 Technology 197.82 +2.00 +2 3.9 Wireless 10.44 +.04 +10.1First EagleGlbA m 58.89 -.12 +6.7First InvestorsGlbA m 8.72 +.03 +8.7 TtlRetA m 20.00 -.03 +4.3FirsthandTechOpps 11.59 +.11 +22.3Franklin TempletonCATxFrIncA m 7.28 ... +2.6 EqIncA m 25.05 -.03 +8.5 FdrTFIncA m 11.73 ... +1.7 FloridaTFIncA m 10.47 +.01 +1.3 GlbBdA m 11.83 -.02 +1.2 GlbBdAdv 11.79 -.02 +1.5 GlbBdC m 11.86 -.02 +.8 Gr,IncA m 27.22 -.07 +5.9 G rA m 98.82 +.36 +12.4 GrOppsA m 39.57 +.34 +10.5 IncA m 2.31 -.01 +4.2 IncAdv 2.29 -.01 +4.4 IncC m 2.34 -.01 +3.7 MutGlbDiscvA m 31.72 -.03 +4.8 MutGlbDiscvZ 32.35 -.03 +5.1 MutZ 28.62 -.07 +5.6 RisingDivsA m 60.84 +.01 +9.9 TtlRetA m 9.51 ... +.6 UtlsC m 17.03 -.11 +5.4GERSPUSEq 54.30 +.03 +10.0GabelliAsstAAA m 59.36 -.13 +8.2 EqIncAAA m 23.22 -.07 +6.2 Val25A m 15.56 -.05 +4.3GlenmedeSmCpEqAdv 30.79 +.20 +10.0Goldman SachsShrtDurGovtA m 9.80 ... +.3HarborCptlApprecInstl 75.76 +.26 +15.6 IntlInstl 67.53 +.32 +4.4Harding LoevnerIntlEqInstl d 23.13 ... +9.5HeartlandValPlusInv m 32.95 +.28 +5.9HennessyCrnrstnGrInv b 23.54 +.03 +6.2 GasUtilityInv b 27.00 -.15 +1.5HodgesRetail m 50.43 -.15 +12.1INVESCOComStkA m 26.82 -.07 +9.2 DivIncInv b 23.46 -.06 +7.9 DiversDivA m 19.86 -.06 +7.0 EngyA m 23.12 -.38 -8.4 EngyInv b 23.02 -.38 -8.4 EqandIncA m 11.03 -.01 +7.8 EuropeanGrA m 41.43 +.16 +7.8 GrAllcA m 16.09 ... +6.3 QualIncA m 11.63 ... +1.2 SmCpEqA m 15.76 +.08 +6.5 TechInv b 48.79 +.25 +14.3IVAWldwideI d 19.03 -.02 +5.5IvyAsstStratB m 22.91 -.02 +.2 T. Rowe PriceBCGr 106.36 +.63 +16.9 Bal 24.65 +.02 +7.6 CorpInc 9.33 ... +2.3 CptlAprc 28.61 +.07 +9.1 DivGr 43.84 -.05 +10.7 EMStk d 47.11 +.11 +13.0 EqIdx500 d 73.37 -.03 +11.6 EqInc 33.46 -.14 +9.3 FinclSvcs 29.57 +.05 +13.1 GNMA 8.97 ... +.8 GlbTech 18.73 +.08 +25.9 GrStk 67.96 +.34 +15.4 HY d 6.64 -.01 +4.7 HlthSci 74.33 +.60 +6.9 InsLgCpGr 40.48 +.19 +17.5 InsMdCpEqGr 57.60 +.20 +13.3 Int lDiscv d 73.71 +.13 +15.8 IntlEqIdx d 14.43 +.01 +6.6 IntlStk d 18.77 +.03 +7.3 IntlValEq d 15.05 +.01 +4.1 MdCpGr 91.88 +.30 +12.6 MdCpVal 30.57 -.08 +9.7 MediaTeleCms 104.51 +.62 +18.5 NJTFBd 11.85 ... +2.5 NewAmericaGr 52.13 +.26 +15.0 NewAsia d 19.90 +.06 +9.6 NewHorizons 56.57 +.38 +15.4 NewInc 9.26 ... +1.5 OverseasStk d 11.41 +.02 +6.9 RlEstt d 26.42 +.14 +2.1 Rtr2015 15.06 +.01 +6.2 Rt r2020 22.75 +.02 +7.1 Rtr2025 17.81 +.01 +7.8 Rtr2030 26.34 +.03 +8.4 Rtr2035 19.33 +.02 +8.9 Rtr2040 27.82 +.04 +9.3 Rtr2045 18.89 +.03 +9.5 Rtr2050 15.87 +.02 +9.5 RtrBal 15.41 +.01 +5.0 SciandTech 49.72 +.36 +21.0 SmCpStk 49.43 +.32 +10.7 SmCpVal d 49.18 +.22 +12.5 SpectrumGr 25.14 +.05 +10.9 SpectrumInc 12.60 -.01 +4.0 SummitMnIncInv 11.73 ... +2.8 SummitMnIntrInv 11.68 -.01 +1.9 TFShrtInterm 5.53 ... +.8 TxEfficientEq d 30.91 +.13 +12.6 Val 37.50 -.03 +9.2TCWTtlRetBdI 9.68 ... +1.3TIAA-CREFBdIdxIns 10.53 ... +1.3 EqIdxIns 20.12 +.01 +11.5 IntlEqIdxIns 20.17 +.01 +6.4 LgCpValIns 19.12 -.03 +8.4Third AvenueValIns d 53.61 +.02 +6.1ThompsonBd 11.47 -.01 +3.9 LgCp 67.77 -.11 +9.2ThornburgInvmIncBldrA m 21.44 ... +4.4ThriventIncA m 8.97 -.01 +2.5TocquevilleGold m 33.93 -.59 +3.7TouchstoneLargeCpFocA m 43.56 ... +12.1TransamericaAsAlGrC m 14.95 ... +7.8 AsAlModC m 12.08 ... +4.5Tweedy, BrowneGlbVal d 28.20 -.04 +4.9U.S. Global InvestorGlbRes b 6.11 -.04 +2.8 GoldPrcMtls b 6.89 -.12 +9.8USAACrnrstnMod 14.87 -.01 +3.9 GrInc 25.69 -.03 +10.7 GvtSec 9.55 ... +.6 HiInc d 8.09 -.02 +4.4 CGMFoc 55.01 -.64 +10.1CausewayIntlValInstl d 16.84 +.10 +5.2ClearBridgeLgCpGrI 47.27 +.17 +14.2ClipperClipper 122.34 -.08 +12.8ColumbiaLgCpValA m 14.41 -.05 +9.1DFAEMktCorEqI 23.76 -.05 +9.6 EMktSCInstl 24.23 -.11 +10.5 EmMktsInstl 31.35 -.03 +9.5 EmMktsValInstl 32.07 -.21 +10.4 FvYrGlbFIIns 10.79 ... +1.4 GlbEqInstl 23.55 +.01 +10.0 GlbRlEsttSec 10.30 +.07 +3.1 IntlCorEqIns 14.54 +.01 +9. 0 IntlRlEsttScIns 5.14 +.03 +3.2 IntlSmCoInstl 21.46 +.03 +12.5 IntlSmCpValIns 22.83 ... +11.0 IntlValInstl 20.38 -.02 +7.0 OneYearFIInstl 10.26 ... +.7 RlEsttSecInstl 32.25 +.21 +2.9 ShTrmExQtyI 10.69 ... +1.4 TAUSCorEq2Instl 18.47 ... +10.7 USCorEq1Instl 23.32 +.01 +11.4 USCorEqIIInstl 21.96 +.01 +10.6 USLgCo 21.20 -.01 +11.9 USLgCpValInstl 39.38 -.09 +11.1 USMicroCpInstl 22.33 +.17 +11.0 USSmCpInstl 36.33 +.20 +10.1 USSmCpValInstl 38.06 +.19 +8.6 USTrgtedValIns 25.04 +.07 +9.2DavisNYVentureA m 34.83 +.06 +12.0Delaware InvStrategicIncA m 8.19 -.01 +1.8 ValInstl 21.56 -.13 +9.3DeutscheCorEqA m 27.92 ... +11.4 CorEqS 28.22 ... +11.7 GNMAS 13.38 ... +.6Dodge & CoxBal 108.11 -.08 +8.7 GlbStk 14.01 ... +9.2 Inc 13.60 -.01 +2.5 IntlStk 46.79 +.04 +5.2 Stk 208.23 -.19 +12.0DoubleLineCorFII 10.78 ... +2.4 TtlRetBdI 10.45 ... +2.2 TtlRetBdN b 10.44 ... +1.9DreyfusMidCpIdxInvs 37.67 +.07 +10.2 MnBd 11.54 -.01 +2.5 NYTxExBd 14.58 ... +2.4 OppcSmCpInv 37.49 +.03 +12.6 ShrtTrmIncD 10.21 ... +.6Eaton VanceAtlntCptSMIDCI 34.51 +.07 +14.5 DivBldrA m 14.67 -.01 +9.7 FltngRtInstl 9.04 ... +4.3EdgewoodGrInstl 32.36 +.18 +17.9FMICommonStk 26.86 +.02 +8.1 LgCp 21.89 -.08 +10.0FPACptl 33.98 +.05 -.4 Crescent d 35.49 +.05 +6.6FederatedHiIncBdA f 7.46 -.01 +4.4 InsHYBdIns d 9.82 -.01 +5.2 IntlSmMidCoA m 40.76+.05 +8.7 KaufmannA m 6.20 +.05 +13.4 StratValDivIns 5.75 -.01 +7.9 TtlRetBdInstl 10.64 ... +2.2 3-yr Name NAV Chg %RtnMutual Funds 52-WK RANGE CLOSE YTD 1YR NAME TICKER LO HI CLOSE CHG %CHG WK MO QTR %CHG %RTN P/ E DIV 52-WK RANGE CLOSE YTD 1YR NAME TICKER LO HI CLOSE CHG %CHG WK MO QTR %CHG %RTN P/ E DIVStocks of Local Interest AV Homes Inc AVHI 14.65 6 20.50 18.15 +.40 +2.3 s s s +9.0 +6.3 5 ... Allegiant Travel Co ALGT 111.54 0 173.80 171.30 +5.35 +3.2 s s s +10.7 ... 14 2.80 ArcBest Corp ARCB 16.95 7 39.70 32.60 +.05 +0.2 t t t -8.8 +13.2 15 0.32 Bank of America BAC 22.07 0 32.85 32.18 +.07 +0.2 s s s +9.0 +28.9 21 0.48 Capital One Fncl COF 76.05 8 106.50 97.63 -.41 -0.4 s t t -2.0 +7.1 28 1.60 Carnival Corp CCL 56.73 6 72.70 66.01 -.14 -0.2 s t t -0.5 +21.7 17 1.80 Chicos FAS CHS 6.96 4 14.60 9.29 +.01 +0.1 t t s +5.3 -30.9 13 0.33 Cracker Barrel CBRL 141.75 6 179.12 160.74 +.87 +0.5 s t s +1.2 +4.7 19 4.80 Disney DIS 96.20 4 116.10 103.59 -1.35 -1.3 s t t -3.6 -3.7 15 1.68f Eaton Corp plc ETN 69.82 6 89.85 81.03 +.09 +0.1 s t s +2.6 +15.2 19 2.64f Fortune Brds Hm&Sec FBHS 59.11 2 73.62 61.79 -.44 -0.7 s t t -9.7 +8.8 21 0.80f Harris Corp HRS 106.18 0 161.04 155.76 +1.66 +1.1 s s s +10.0 +42.7 27 2.28 iShs U.S. Pfd PFF 36.52 4 39.28 37.57 +.06 +0.2 s s t -1.3 +3.3 q 2.13a KC Southern KSU 81.54 8 114.85 106.29 +.46 +0.4 s t s +1.0 +20.1 20 1.44f Lennar Corp A LEN 49.34 5 72.17 59.29 +.12 +0.2 s t t -6.2 +21.1 16 0.16 McClatchy Co MNI 5.75 5 12.99 9.05 -.05 -0.5 t s s +1.3 -12.2 dd ... NextEra Ener gy NEE 127.09 8 159.64 153.05 -.21 -0.1 s s t -2.0 +20.4 23 4.44f Office Depot ODP 2.27 1 6.26 2.51 ... ... r t t -29.1 -42.9 6 0.10 PGT Inc PGTI 10.00 0 19.55 19.30 +.15 +0.8 r s s +14.5 +88.7 25 ... Pembina Pipeline PBA 30.17 3 36.99 31.74 -.44 -1.4 t t t -12.3 +5.0 24 1.50 Raymond James Fncl RJF 71.35 9 99.10 96.00 +.15 +0.2 s s s +7.8 +22.2 20 0.88f Reliance Steel Alu RS 68.46 0 95.97 94.31 +1.48 +1.6 s s s +9.9 +12.9 21 2.00f Ryder R 62.52 4 90.26 72.07 -1.28 -1.7 t t t -14.4 -2.1 17 2.08f St Joe Co JOE 16.45 8 19.90 19.00 -.10 -0.5 s s s +5.3 +13.4 58 ... Sally Beauty Hld SBH 14.05 5 21.36 17.39 -.04 -0.2 s s t -7.3 -18.1 11 ... Simon Property Gp SPG 150.15 3 176.17 155.92 -1.71 -1.1 s s t -9.2 -7.7 21 7.80f Stein Mart SMRT 0.48 1 3.56 .68 +.01 +1.5 t s t -41.4 -77.2 dd 0.30 Suntrust Bks STI 51.96 0 72.62 71.47 +.40 +0.6 s s s +10.7 +21.6 18 1.60 Superior Uniform SGC 16.76 9 28.85 27.41 +1.46 +5.6 s s s +2.6 +55.2 24 0.38 Tech Data TECD 81.42 9 111.10 107.62 +1.09 +1.0 s s s +9.8 +15.8 18 ... Wendys Co WEN 13.03 8 17.66 16.63 +.03 +0.2 s s s +1.3 +25.5 18 0.34f World Fuel Svcs INT 20.64 2 40.16 23.50 +.07 +0.3 s t t -16.5 -34.7 11 0.24 For sports on TV, please see page 2 of todays Sports section

PAGE 31

The Sun /Thursday, March 8, 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'm a 65-year-old woman in relatively good health. I've been diagnosed with a nontuberculous mycobacterial lung infection (mycobacterium avium-intracellulare, or MAI) leading to bronchiectasis. I'm taking three antibiotics (rifampin, azithromycin and ethambutol). I've been referred to specialists in both infectious diseases and pulmonary medicine. After several CT scans, the doctors have determined that I have signicant damage to the middle lobe of my right lung and to the top of the upper lobe of the right lung. The infectious disease doctor recommends surgery to remove the middle lobe and the damaged area of the upper lobe, because the damage is so great that the antibiotics cannot reach it and therefore cannot cure the disease (because there is insucient blood ow). It looks like my choice is to either have the surgery or stay on antibiotics for the rest of my life. The surgery gives me a chance of a cure, but no guarantee. Your opinion would be very much appreciated. „ L.B. ANSWER: The mycobacteria are a class of infectious organisms, the most medically important of which is Mycobacterium tuberculosis. However, several others can cause diseases that somewhat resemble tuberculosis. The one you have, MAI, seen most in women in their 60s and 70s. In fact, the specic entity of right middle lobe disease with bronchiectasis and scarring, usually from MAI, is called Lady Windermere's syndrome. It's named after a character in an Oscar Wilde play. Treatment usually involves antibiotics, which may take years to clear up the infection. I spoke with an infectious disease specialist with more experience than I have, who said that surgical treatment is not unusual. I can't provide a medical opinion about your specic case: Only your doctors can do so, and only after a thorough review of both you and your scans. I agree with you that surgery is never to be taken lightly, and in a 65-year-old, it's important to think twice before any surgery. I certainly would get a surgical referral from your doctors and discuss with the surgeon the risks and benets. If you already have been on treatment for six months without clear bacteriological improvement, that alone is an indication for surgical referral, as is extensive localized disease, which it sounds like you have. I also should point out that even after surgery, some people still need long-term antibiotics. DEAR DR. ROACH: In a recent column, you suggested omeprazole for the treatment of GERD. I had heard that it could contribute to dementia, so I checked with my pharmacist, and he seemed to agree. What do you think? „ J.D. ANSWER: Long-term proton pump inhibitors such as omeprazole increase risk of pneumonia, diarrhea and poor absorption of minerals such as calcium. Whether they increase risk of dementia is not clear: One study said they might; others have not, and my opinion is that they are unlikely to have a major eect. What is clear is that these drugs provide a major benet in the short term for many people and generally are safe. However, long-term use should be reserved for people who really need them (say, those with permanent damage to the esophagus, like Barrett's esophagus) or those who do not do well on alternatives, including with a good trial of proper diet, advice on not eating before bed and a careful evaluation of any medications that might worsen symptoms.DEAR ABBY: I have been married for seven months, and my husband wants a second wife, something I do not agree with. He says he likes helping people and has decided he wants a former lover to be a part of our marriage. Now he's talking about helping her move even though he knows I'm against him having anything to do with her. She says she's going to tell her daughter he is her boyfriend and not let her know he is married. She wants to be my friend, but I want nothing to do with her. He refuses to go to marriage counseling because he says I am the problem. I am j ust about ready to cut my losses and move on. What do you think? „ Ready To Move On DEAR READY: You and your husband are already living on separate planets as far as your values are concerned. Unless you are willing to have an open marriage and another woman sharing your husband, I "think" it's time to talk to a lawyer! DEAR ABBY: While ying across country with my toddler son, he started screaming hysterically as the plane began its descent. Nothing I could do would calm him. All of a sudden, a hand holding a lollipop appeared in the space between our seats and with it came a soft voice that said, "It's the change in air pressure. Try this." I took what turned out to be a sugar-free lollipop, and sure enough, the moment I unwrapped the generally frowned-upon treat, my son began sucking enthusiastically, calmed down and sat quietly until the plane came to a stop. Ever since then I travel with sugar-free lollipops in my purse in the event a child near me is undone by the change in cabin pressure during landing. „ Tip From Up High DEAR TIP: Perhaps airlines should stock an emergency supply of lollipops on their planes for parents in that situation. Dear Readers: Proper HAND-WASHING can help prevent the spread of diseases, and it's simply a good habit for you and your family to get into. Did you know that there's a correct way to wash your hands? 1. Wet hands with running water, turn o the water and lather with soap. 2. Rub soapy hands together, rub the backs of hands, in between ngers and under ngernails. Do this for at least 20 seconds. 3. Rinse well, under running water. 4. Dry with a clean towel. Remind kids and grandkids when to wash their hands: During all phases of food preparation, after using the bathroom, after blowing your nose, and before and after applying a bandage to a cut or wound. If soap and water aren't available, hand sanitizer with an alcohol content of at least 60 percent will do until you get home. „ HeloiseMAI a lung in f ection that closely resembles tuberculosis Newlywed rejects idea of welcoming a second wife Formula for hand-washingHints from Heloise Dr. Roach Dear Abby

PAGE 32

Page 8 www.yoursun.com The Sun / Thursday, March 8, 2018 ARIES (March 21-April 19). Every ve seconds a wave licks the clis. In a billion years theres a sandy beach there instead. Dont underestimate the power of soft but consistent force. TAURUS (April 20-May 20). Your choice of focus will make all of the dierence. This will be reected in your choice of topics. Stay away from rehashing old arguments, issues that have only two clear sides and problems that have no solutions. GEMINI (May 21-June 21). You see three to 10 options where the ordinary onlooker sees only one. The wonderful thing is that you get to feel more and experience more because of this. It comes at a price, though: The others may not understand you. CANCER (June 22-July 22). Words are the resources you most need today „ the magic articles that make life easier and better. Youll need words that make something unpleasant sound pleasant. Youll also need words that are only understood by a select few. LEO (July 23-Aug. 22). Youll nd that you appreciate relationships more because you understand the problems people have and how they solve them. The things that unfold today will add dimension to your understanding. VIRGO (Aug. 23-Sept. 22). What you read, view or listen to will matter. It wont dene you, but it will inuence you and what others think of you. Choose your entertainment as carefully as you would choose a meal in an expensive restaurant. LIBRA (Sept. 23-Oct. 23). Think the best of people. Maybe youll be wrong sometimes, but its a kinder way to be wrong. You wont feel bad about it later. If you think the worst and youre wrong, youll have to stew in your own cynicism: How unpleasant. SCORPIO (Oct. 24-Nov. 21). Emotional pleasure is only one aspect of the enjoyment of a thing. The more you know about how its put together, the more you appreciate it. Turn up the intellectual awareness and the pleasure gets turned up, too. SAGITTARIUS (Nov. 22-Dec. 21). Today youre like a lawyer whose duty it is to defend an innocent person. No matter how passionately you believe in the defendants innocence, unless you can prove your case with sound evidence, your client will be sunk. CAPRICORN (Dec. 22-Jan. 19). The times ahead will be rife with lucky misunderstandings, fortuitous mistakes and enjoyable inconveniences. Knowing this is true, youll approach with an open mind. AQUARIUS (Jan. 20-Feb. 18). As you look around today, you may decide that youre not like these people. But you do share a common dream, a common thread. Its unspoken, and you probably wont speak of it anytime soon, but youll live in it. PISCES (Feb. 19-March 20). Youll sharpen your critical thinking skills. This is an important part of becoming a more discriminating, articulate and sensitive individual. Oh, the rich rewards to this! TODAYS BIRTHDAY (March 8). A transition will put you in an exceptionally lucky starter position. Open spaces become inhabited; open blocks of time ll with exciting people and places. Touch home often to keep grounded. A promise is made in May. June and October bring opportunity for prot and investment that leads to future wealth. Aries and Gemini adore you. Your lucky numbers are: 5, 33, 2, 25 and 17. 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 /Thursday, March 8, 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 / Thursday, March 8, 2018 For DirectionsOpen 7 Days 8am-9pmAll forms of payment accepted including EBT BonelessNew York Strip Steaks$4.99 lb. BonelessRib Eye Steaks$5.99 lb. FreshPork Spare Ribs$1.79 lb. FreshChicken Drumsticks$.79 lb. FreshWhole or Half Boneless Pork Loin$1.79 lb.Whole Boneless Beef Tenderloin$7.99 lb.Whole BonelessBeef Ribeyes$5.29 lb. FreshChicken Wings$1.99 lb. Fresh Bone-In Beef StandingRib Roast$4.99 lb. K&Js Homegrown Produce & Farmers Market863-491-0705 € 2228 NE Hwy 70 € Arcadia, Florida Prices good thru 3/14/18FreshFlorida Strawberrys $1.79 ea.Bone-In New YorkStrip Steaks $4.29 lb. Whole or Half Boneless BeefEye Round Roast $2.99 lb.Fresh 73% Ground Beef $1.99 lb.USDA Choice High River Angus Beef, Bottom Round Shoulder Roast $2.99 lb.Bone In BeefRibeye Steaks $4.99 lb.FreshPork Baby Back Ribs $2.99 lb.Fresh Bone-In SplitChicken Breast $1.29 lb.Fresh BonelessChicken Breast $1.69 lb.BonelessTop Sirloin Steaks$3.99 lb.FreshPork St. Louis Spare Ribs $2.59 lb.FreshPork Steaks $1.69 lb.USDA Choice BeefCube Steak $4.29 lb.FreshPork Picnic $.99 lb.Boneless BeefSirloin Tip Steak $3.99 lb.Fresh FloridaSweet Corn$.39 ea.Whole bonelessNew York Strips $4.29 lb.BonelessBeef Chuck Roast $3.99 lb.FreshYellow, Orange or Red Bell Peppers $.79 ea.Bone In Center CutPork Chops $1.99 lb.BonelessBeef Sirloin Tip Roast$3.49 lb.FreshGreen Bell Peppers or Cucumbers $.59 ea.Rib Cut or Sirloin Cut Bone InPork Chops $1.49 lb.Fresh 10lb. bagChicken Leg Quarters $5.90 a bagFreshRed, Green or Black Seedless Grapes $1.99 lb.Bone In Boston ButtPork Roast $1.39 lb.Ground Round or Sirloin $2.99 lb.Hard SquashButternut, Acorn, Spaghetti $.99 lb.Fresh AssortedPork Chops $1.59 lb.Fresh 80/20Ground Chuck $2.89 lb.FreshGreen Cabbage$.39 lb.Boneless BeefLondon Broil or Top Round Roast $3.49 lb.Boneless Pork FingerRibs or Cube Steak $1.99 lb.Florida Yellow or ZucchiniSquash $1.39 lb.Bone In Pork Country StyleRibs $1.59 lb.Whole FreshFrying Chicken $1.19 lb.Fresh CaliforniaGreen Beans$.99 lb.T-Bones or Porter House Steaks $4.29 lb.Fresh 10 lb. Bag BonelessChicken Breast $13.99 ea.Boneless Center Cut Pork Chops $1.99 lb. Vine Ripe Tomatoes or Roma Tomatoes .79 lb.Fresh CornedBeef Brisket$2.99 lb. Spiral Cut Smoked Hams $1.39 lb.adno=720143

PAGE 35

Thursday, March 8, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsFLORIDA STATE FALLSLouisville knocked off Florida State on Wednesday in an Atlantic Coast Conference Tournament game with major NCAA tourney implications. Page 4INDEX | Lottery 2 | Football 3 | Basketball 4 | Scoreboard 5 | Baseball 6 By TOM JONESTimes Sports ColumnistPALM HARBOR „ Its 10 minutes shy of 7 a.m., the sun has barely risen and already more than 100 people have gathered around the first tee of the Copperhead Course at Innisbrook. Up comes the man of the hour. Actually, make that the man of the year for the Valspar Championship. Please welcome ƒ Tiger Woods.Ž Never has Innisbrook seen anything quite like this. Arguably the greatest golfer of all time touches the bill of his cap, ever so slightly nods his head and waves to a wide-eyed crowd that seems more awestruck than enthusiastic. Its a crisp Wednesday morning and Woods is playing in a pro-am with three really lucky amateurs, including the president of the tournaments title sponsor. Woods places the ball on his tee. One cellphone camera after another pops into the air as Woods pulls back his driver. A violent THWACK strikes the ball. Holy (expletive),Ž whispers a man in the crowd. Gawwwwd! Would you look at that.Ž The drive is dead, solid perfect and about a million miles down the fairway. Others shout out, as if they all know Woods personally. Way to go, Tiger!Ž Nice ball, Tiger.Ž Atta boy, T!Ž Hey, Tiger, good luck this week.Ž And so begins a round of golf with the most famous golfer of his generation, maybe of any generation. Get ready to witness the power of Woods, who is playing at Innisbrook for the first time since 1996. Not that Woods remembers it. Not a lot,Ž Woods said. It was 22 years ago.Ž Thats why, almost every hole, someone in the crowd shouts, Thanks for coming, Tiger.Ž Woods responds with a smile. Fantastic so far,Ž Woods said when asked about how the crowd is treating him. They were nice (Tuesday) and they were great (Wednesday).ŽGOLF: Valspar Championship Pro-AmWOODS MANIA HITS INNISBROOKBy JOE SMITHTimes Staff WriterAndrei Vasilevskiy is the Lightnings team MVP. Hes been the teams backbone. And thats often a heavy load to carry. So you cant blame Vasilevski y, 23, for admitting that hes a bit tired, both mentally and physically. Hes in uncharted territory in his first full season as the Lightnings No. 1 goaltender. His 55 games are a career-high, with five of his past six starts going to overtime. Vasilevskiy said fatigue has impacted his play, giving up 68 goals in his past 21 starts (3.23 per game) after allowing just 64 in his first 33 (1.93). Though, to be fair, how the team plays in front of him has a big part in that. Tiredness is something that I probably never faced before,Ž Vasilevskiy said. I mean, 50-plus games. When you play in 20-plus games, its like you think, Oh, Im good, I can play 60-plus. But now when Im on 50-plus, Im like, Thats tough. So thats why sometimes Im probably not as sharp, like probably the first half of the season. Thats why I have to adjust and be on the top of my game.Ž Vasilevskiy isnt saying coaches are overworking him„ hes the first to tell them hed love to play in every game. Plus, every No. 1 goalie has to go through this a first time; former Lightning star Ben Bishop did, too, as did Thursdays opponent, the Rangers Vezina Trophy-winner Henrik Lundqvist. You learn by playing and dealing with yourself „ your emotions, the ups and downs and how to manage the energy,Ž said Lundqvist, who has played in 60-plus games eight times. Its hard for someone to tell you what to expect. You deal with it. You battle. Playing a lot of games, yeah, its a grind. Its a battle. You just have to mentally be prepared for that.ŽNHL: Lightning Andrei Vasilevskiy battling fatigue as “ rst-time No. 1By BRYAN LEVINESports WriterPORT CHARLOTTE „ Theres never a dull day at Tampa Bay Rays training camp. Just when things look like theyre beginning to settle down, manager Kevin Cash let loose a secret the team has been holding on to. Our plan, were not going to five (starting pitchers),Ž Cash said. Were going to try to stay at four. Were going to have some bullpen days in there and were going to try to do that for a long period of time. Were going to learn a lot the first six weeks. Were going to schedule in a bullpen day as our fifth starter.Ž Cash had originally indicated earlier in the spring that the four-man rotation would just be for the first six weeks of the season. With nine off days in the early parts of the season, the Rays could only need the four starting pitchers of Chris Archer, Jake Faria, Blake Snell and Nate Eovaldi, while still allowing them to pitch on their normal rest. I think it is different, but were also a different kind of team,Ž Eovaldi said. We have a lot of guys in the bullpen who can be starters. So we have a lot of guys who can go multiple innings out of the bullpen. I think that makes a huge difference as opposed to having five or six starters and hoping they go six or seven innings and then you have a bullpen guy going one or two.ŽTampa Bay ace Chris Archer said he was in favor of manager Kevin Cashs decision to turn to a four-man rotation for the upcoming season.FILE PHOTO MLB: RaysRays to use four-man rotationDIRK SHADD | TIMESLightning goalie Andrei Vasilevskiy looks on during a stoppage in play during a game earlier this season in Tampa. JIM DAMASKE | TIMESTiger Woods watches his tee shot on the 10th hole during the Valspar Championship Pro-Am on Wednesday. SEE RAYS, 6 AP PHOTOSeattle Seahawks defensive end Michael Bennett (72) reacts after sacking San Francisco 49ers quarterback Colin Kaepernick during a game in Santa Clara, Calif. Associated PressThe Super Bowl champion Philadelphia Eagles bolstered their formidable pass rush with another top-level defensive lineman. The Eagles acquired three-time Pro Bowl defensive end Michael Bennett from the Seattle Seahawks on Wednesday, three people familiar with the trade told The Associated Press. The deal wont be officially announced until the NFLs league year opens next Wednesday. The people spoke on condition of anonymity because they werent authorized to release the trade information. Seattle gets wide receiver Marcus Johnson and a fifth-round pick, while Philadelphia also receives a seventh-round pick. Bennett had 8 sacks last season and 54 in his nine-year career. The 32-year-old Bennett has three years remaining on his contract, with a base salary of just $1.65 million in 2018. That number jumps to $6 million in 2019 and $7.5 million in 2020. The Eagles will have to make roster moves to accommodate Bennett because they already are over the salary cap. Defensive end Vinny Curry is a likely candidate to be traded or released. Curry started 19 games this season, including playoffs, had three sacks and has three years left on a fiveyear, $47 million deal. Bennett joins a deep front unit that includes Fletcher Cox, Brandon Graham, Derek Barnett, Chris Long and Tim Jernigan. He probably wont face double-teaming as much and could thrive in defensive coordinator Jim Schwartzs aggressive system. The outspoken Bennett has been heavily involved in social activism and fits in nicely in Philadelphias locker room with Long and safety Malcolm Jenkins, who are leaders in those areas.NFL: TradeAP Sources: Eagles get Michael Bennett from SeattleSEE LIGHTNING, 2Tiger plays at Innisbrook for the “ rst time since 1996SEE WOODS, 4

PAGE 36

But this is an important issue facing the Lightnings most important player; how Vasilevskiy and coaches handle this grind will go a long way in determining whether they hoist a Cup in mid-June. Coaches try to play backup Louis Domingue at least once every four games. And coach Jon Cooper noted that with eight straight home games and two in seven days next week, there are chances to give Vasilevskiy a break. Thatll put Vasilevskiy at the mid-60 range as far as starts, which is typical for No. 1s. In the end, its how you get your goaltender ready for the playoffs,Ž Cooper said. As a coaching staff, you look at pockets of schedule that can help. ƒ Theres no question that Vasy looks after himself, physically. Its the mental grind that is the aspect of the game everybody goes through.Ž Vasilevskiy said he plans on getting more treatment after games as opposed to riding the exercise bike; thats what he did after Saturdays 7-6 shootout win over the Flyers. As Vasy always says, Stretch and hydration,Ž Cooper said. Cooper said Vasilevskiy has done a great job adjusting his between-starts routine since taking over for Bishop last February; for example, Vasilevskiy will take some optional skates off. Sometimes you tell him, Youre not g oin g on the ice today,Ž Cooper said. Its not easy. Vasilevskiy has a legendary work ethic and is a relentless competitor. Teammates joke Vasilevskiy approaches post-practice shootout attempts like a playoff game. So coaches sometimes have to save him from himself. Its probably, I wouldnt say my weakness, but I have to stay away from hockey a little bit,Ž Vasilevskiy said. I have to take more rest. Usually, Im working pretty hard in practice and off the ice. Now its 50-plus games, and soon I hope its going to be 60-70-plus, so I have to be fresh, I have to be sharp to help our guys get points and stay on the top of my game.Ž Vasilevskiy ranks second in the NHL in starts and total ice time, third in shots faced (1,768). In eighteen of Vasilevskiys past 24 starts, the Lightning has allowed 30 or more shots. To Cooper, the quality of shots matter more. Either way, Vasilevskiy hasnt had many easy games recently. When youre tired physically, you probably will be mentally tired, too,Ž Vasilevskiy said. I have to take more treatments, more rest then, eating well, sleeping well. And sometimes just get away from hockey to keep my mind in good shape. Its a tough job, and the first season Im playing this much. Im kind of discovering more new things in my body now. When I played 50-plus games, I feel much different than when I playe d 20 games in a season. Its all good experience for me. So I will have to ad j ust to it and be fine.Ž Page 2 SP www.yoursun.com Thursday, March 8, 2018 / The SunFlorida Lottery www.flalottery.comPICK 2Mar. 7N ..............................0-1 Mar. 7D ..............................3-3 Mar. 6N ..............................6-7 Mar. 6D ..............................1-8 Mar. 5N ..............................3-8 Mar. 5D ..............................7-0 D-Day, N-NightPICK 3Mar. 7N ..........................6-7-6 Mar. 7D ..........................8-2-5 Mar. 6N ..........................9-0-8 Mar. 6D ..........................6-7-5 Mar. 5N ..........................5-4-5 Mar. 5D ..........................8-7-4 D-Day, N-NightPICK 4Mar. 7N .......................5-0-7-8 Mar. 7D .......................2-7-1-0 Mar. 6N .......................0-1-3-0 Mar. 6D .......................7-3-5-6 Mar. 5N .......................9-9-7-0 Mar. 5D .......................7-5-3-8 D-Day, N-NightPICK 5Mar. 7N ....................1-8-2-9-5 Mar. 7D ....................2-6-4-2-4 Mar. 6N ....................9-7-2-3-5 Mar. 6D ....................8-1-9-1-5 Mar. 5N ....................9-1-9-3-8 Mar. 5D ....................6-4-2-1-0 D-Day, N-NightFANTASY 5Mar. 7 .............. 9-12-22-26-32 Mar. 6 ................ 2-4-13-19-33 Mar. 5 .............. 5-13-18-25-35 € € € PAYOFF FOR Mar. 7 1.5-digit winners $223,157.22 347...4-digit winners $103.50 10,386...3-digit winners $9.50CASH 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. 6 ................. 18-32-42-44 Lucky Ball .......................... 17 Mar. 2 ................... 2-13-26-47 Lucky Ball ............................ 3 € € € PAYOFF FOR Mar. 6 0........4-of-4 LB ........$900,000 9........4-of-4................$630.50 35......3-of-4 LB ..........$355.00 541....3-of-4 ..................$67.50LOTTOMar. 7 ........... 1-6-41-49-50-51 Mar. 3 ......... 1-16-18-32-40-48 € € € PAYOFF FOR Mar. 7 0.6-digit winners $5.5 million 6...5-digit winners..$8,378.00 777....4-digit winners ..$84.00POWERBALLMar. 7 .............. 6-13-19-36-51 Powerball .......................... 18 Mar. 3 ............ 13-17-25-36-40 Powerball ............................ 5 € € € 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. 6 ................ 1-4-26-35-39 Mega Ball ............................ 5 Mar. 2 ............ 24-28-42-60-64 Mega Ball ............................ 8 € € € PAYOFF FOR Mar. 6 0....5 of 5 + MB ..$265 Million 0....5 of 5 ................$1 Million 0....4 of 5 + MB ..........$10,000 35....4 of 5 .......................$500 ESTIMATED JACKPOT $290 million LIGHTNINGFrom Page 1(All times Eastern) Schedule subject to change and/or blackouts COLLEGE BASKETBALL Noon ESPN „ ACC Tournament, “ rst quarter“ nal, Virginia vs. team TBA, at Brooklyn, N.Y. ESPNU „ AAC Tournament, “ rst round, at Orlando, Fla. FS1 „ Big East Tournament, “ rst quarter“ nal, at New York NBCSN „ Atlantic 10 Tournament, second round, at Washington 12:30 p.m. ESPN2 „ Big 12 Tournament, “ rst quarter“ nal, at Kansas City, Mo. 1 p.m. SEC „ SEC Tournament, second round, at St. Louis 2 p.m. ESPN „ ACC Tournament, second quarter“ nal, at Brooklyn, N.Y. ESPNU „ AAC Tournament, “ rst round, at Orlando, Fla. 2:30 p.m. ESPN2 „ Big 12 Tournament, second quarter“ nal, at Kansas City, Mo. FS1 „ Big East Tournament, second quarter“ nal, at New York NBCSN „ Atlantic 10 Tournament, second round, at Washington 3 p.m. CBSSN „ Mountain West Tournament, “ rst quarter“ nal, Nevada vs. team TBA, at Las Vegas SEC „ SEC Tournament, second round, at St. Louis 5:30 p.m. CBSSN „ Mountain West Tournament, second quarter“ nal, at Las Vegas 6 p.m. NBCSN „ Atlantic 10 Tournament, second round, at Washington 7 p.m. ESPN „ ACC Tournament, third quarter“ nal, at Brooklyn, N.Y. ESPN2 „ Big 12 Tournament, third quarter“ nal, at Kansas City, Mo. ESPNU „ AAC Tournament, “ rst round, at Orlando, Fla. FS1 „ Big East Tournament, third quarter“ nal, at New York SEC „ SEC Tournament, second round, at St. Louis 8:30 p.m. NBCSN „ Atlantic 10 Tournament, second round, at Washington 9 p.m. CBSSN „ Mountain West Tournament, third quarter“ nal, at Las Vegas ESPN „ ACC Tournament, fourth quarter“ nal, at Brooklyn, N.Y. ESPN2 „ Big 12 Tournament, fourth quarter“ nal, at Kansas City, Mo. ESPNU „ AAC Tournament, “ rst round, at Orlando, Fla. SEC „ SEC Tournament, second round, at St. Louis 9:30 p.m. FS1 „ Big East Tournament, fourth quarter“ nal, at New York 11:30 p.m. CBSSN „ Mountain West Tournament, fourth quarter“ nal, team TBA vs. San Jose St., at Las Vegas FS1 „ Pac-12 Tournament, fourth quarter“ nal, at Las Vegas GOLF 2 p.m. GOLF „ PGA Tour, Valspar Championship, “ rst round, at Palm Harbor, Fla. 12:30 a.m. (Friday) GOLF „ European PGA Tour, Hero Indian Open, second round, at New Delhi MLB BASEBALL 1 p.m. MLB „ Spring training, Detroit vs. Pittsburgh, at Bradenton, Fla. 8:30 p.m. MLB „ Spring training, San Francisco vs. Seattle, at Peoria, Ariz. NBA BASKETBALL 8 p.m. TNT „ Boston at Minnesota 10:30 p.m. TNT „ San Antonio at Golden State SOCCER 1 p.m. FS2 „ UEFA Europa League, Round of 16, 1st Leg, AC Milan vs. Arsenal 3 p.m. FS2 „ UEFA Europa League, Round of 16, 1st Leg, Leipzig vs. Zenit St. Petersburg SPORTS ON TV Associated PressMILWAUKEE „ James Harden scored 26 points, Eric Gordon had 18 points and two momentum-swinging 3-pointers in the third quarter, and the Houston Rockets beat the Milwaukee Bucks 110-99 on Wednesday night for their 17th straight win. The Rockets passed the Boston Celtics for the longest winning streak in the NBA this season. Houston hasnt lost since Jan. 26 at New Orleans. The latest victory came on the second of a tough back-to-back stretch of road games that started with a 10-point victory at Oklahoma City. No wonder the Rockets looked sluggish at times against the Bucks. Trailing by about 10 points for most of the fourth quarter, Milwaukee got within 104-99 with 1:06 left on Sterling Browns layup. Chris Paul answered with a short floater in the lane with 45 seconds left after driving on Jason Terry to silence Bucks fans who were pleading Defense! Defense!Ž Houston obliged after forcing the Bucks to waste 15 seconds on the ensuing inbounds pass and settle for an offbalance 3 that missed. The Rockets led comfortably from there. Giannis Antetokounmpo scored 30 points. Khris Middleton finished with 18 points for Milwaukee, while Brown had 15. Paul had 16 points and 11 assists for Houston. Harden and his teammates answered every Bucks charge. Milwaukee used an 11-0 run to get to within 73-69 with 3:25 left on Browns corner 3. The Bucks did most of their damage during the spurt around the bucket, with Antetokounmpo leading the way. The NBAs most prolific 3-point shooting team countered with another display of clutch perimeter shooting. The Rockets would beat the Bucks down the floor to set up open shots on the wing. Gordon knocked down two 3s, and P.J. Tucker added another 3 to help Houston close the third with a 14-7 run for an 87-76 lead. Houston got off to a sloppy start at the Bradley Center with a seven-turnover first quarter, a night after tying its season high with 22 turnovers in the 10-point win at Oklahoma City. The end of the first half offered a glimpse of what was still to come. Harden hit a deep 3 just before the halftime buzzer from well beyond the arc with a defender in his face for a 58-46 lead.RAPTORS 121, PISTONS 119, OT: DeMar DeRozan scored 42 points, then fed Fred VanVleet for the tiebreaking jumper from the left corner with 1.1 seconds remaining in overtime to lift the Toronto Raptors to a 121-119 victory over the Detroit Pistons on Wednesday night. The Raptors became the “ rst NBA team to clinch a playoff berth this season. Toronto trailed by 17 in the second quarter but was able to outlast Blake Grif“ n and the Pistons in a back-and-forth thriller. With the score tied late in overtime, Detroits Reggie Bullock missed from the perimeter. DeRozan pushed the ball up the court and found VanVleet open in the corner. His shot from just inside the 3-point line gave Toronto the lead. Grif“ n, who had tied the game with less than a second remaining in regulation, missed a 3-pointer on the “ nal possession of overtime. The Eastern Conferenceleading Raptors have won six straight and 13 of 14. Detroit has lost four in a row and 10 of 12. JAZZ 104, PACERS 84: Rudy Gobert had 23 points and 14 rebounds, Donovan Mitchell “ nished with 20 points and six assists, and the Utah Jazz stayed hot with a 104-84 victory over the Indiana Pacers on Wednesday night. The Jazz improved to 15-2 over their last 17 games. Ricky Rubio “ nished with 18 points and seven assists for Utah, and reserve Jae Crowder added 16 points. Joe Ingles had 11 points and 10 assists. The Pacers had won three straight. The lone bright spot for Indiana on offense was Myles Turner, who “ nished with 24 points. Bojan Bogdanovic and Victor Oladipo each scored 13 points, and Cory Joseph had 12 points and six rebounds. BULLS 119, GRIZZLIES 110: Lauri Markkanen scored 22 points, Zach LaVine and Kris Dunn added 21 apiece, and the Chicago Bulls hung on to hand the Memphis Grizzlies their 15th straight loss, 119-110 on Wednesday night. Justin Holiday added 14 points „ going 5 for 5 from the “ eld and nailing four 3-pointers „ after the NBA prodded the Bulls to start playing him and Robin Lopez again. Memphis Dillon Brooks scored 20 of his 29 points in the fourth quarter.NBA ROUNDUPRockets extend winning streak to 17, beat BucksAP PHOTOHoustons James Harden, center, looks for the loose ball between Milwaukees Tony Snell, left, and Jabari Parker during the first half of Wednesdays game in Milwaukee. Associated PressPHILADELPHIA „ Conor Sheary scored two goals, Sidney Crosby had three assists and the Pittsburgh Penguins moved into first place in the Metropolitan Division with a 5-2 victory over the Philadelphia Flyers on Wednesday night. Phil Kessel, Jamie Oleksiak and Evgeni Malkin also scored for the two-time defending Stanley Cup champions, who have won three straight. Pittsburgh (3925-4, 82 points) moved one point ahead of idle Washington and three in front of third-place Philadelphia. Travis Konecny and Jakub Voracek had goals for the Flyers, who lost their fourth in a row. The teams combined for six goals in an electrifying second period. Voracek netted his 15th of the season 2:07 into the period to tie it at 1. Nolan Patrick caused a turnover with strong backchecking, passed to Voracek and his shot from the side boards deflected off Pittsburghs Derick Brassard and past Tristan Jarry. Konecny put Philadelphia ahead 3:54 later when he batted the puck over Jarrys right pad. But the Penguins scored three straight goals to take a 4-2 lead into the third. Oleksiak tied it at 2 with 10:36 remaining with a slap shot that got through the screen of Crosby and Jake Guentzel and past Peter Mrazek. Sheary gave the Penguins a 3-2 lead with his first of the night, finishing a 2-on-1 break with Crosby with 5:35 remaining in the period. Mrazek made a good pad save on Crosbys initial shot. But the rebound went right to Sheary, who backhanded it in for his 13th of the season.FLAMES 5, SABRES 1: Sam Bennett and Mark Jankowski scored three minutes apart in the “ rst period and the Calgary Flames snapped a fourgame skid. Calgary improved to 1-3-1 in its las t “ ve games to gain ground in the tightly contested Western Conference playoff race. With 76 points, the Flames jumped into 10th place, a point ahead of idle St. Louis, and within one of Los Angeles and Colorado. Mark Giordano also had a goal and assist, while Sean Monahan and Dougie Hamilton also scored. NHL ROUNDUP Sheary, Crosby help Pens move into “ rst place

PAGE 37

By GREG BEACHAMAssociated PressLOS ANGELES „ The Los Angeles Rams have agreed to trade linebacker Alec Ogletree to the New York Giants for two draft picks, a person with knowledge of the deal told The Associated Press. The person spoke on cond ition of anonymity Wednesday because NFL trades cant be announced until March 14. ESPN first reported the deal. Los Angeles gets the Giants fourth-round and sixth-round picks in the 2018 draft. The NFC West champion Rams also will send a seventh-round pick in 2019 to the Giants along with Ogletree, their defensive captain and last seasons leading tackler. Ogletree has spent his entire five-year NFL career with the Rams, who drafted him out of Georgia in the first round in 2013. He led their defense in tackles during four of his five seasons, only failing to do so in 2015 when he played in just four games due to a broken leg. He had 95 tackles and two sacks last season while moving into coordinator Wade Phillips 3-4 defensive scheme. He also provided leadership on the defense, both during the Rams turbulent relocation season from St. Louis and again last season, when they ended their 12-year playoff drought. Ogletree signed a four-year, $42.7 million extension with the Rams just last October, getting $30 million in guaranteed money. While Ogletree is a speedy linebacker who has been quite productive, he has been an inconsistent tackler at times, and he never appeared to be an ideal fit in Phillips defense. Ogletree also was a key player in the Rams spotty run defense. Los Angeles finished last season fifth-worst in the NFL at stopping the run, allowing 122.3 yards rushing per game and frequently struggling with stops between the tackles, where Ogletree needed to shine. Ogletree will fill the Giants need for quality veteran linebackers as they rebuild from their 3-13 season, arguably the worst in franchise history. Starting linebackers Devon Kennard and defensive captain Jonathan Casillas could leave as free agents. The Giants had two fourth-round picks in the upcoming draft, including a compensatory selection. The Sun / Thursday, March 8, 2018 www.yoursun.com SP Page 3THESE STATEMENTS HAVE NOT BEEN EVALUATED BY THE U.S. FOOD AND DRUG ADMINISTRATION. THIS PRODUCT IS NOT INTENDED TO DIAGNOSE, TREAT, CURE OR PREVENT ANY DISEASE. RESULTS NOT TYPICAL. Soaring demand expected for new scienti“ c advance made just for older men. Works on both mens physical ability and their desire in bed.Why Viagra Is Failing MenBy Harlan S. Waxman Health News Syndicate New York … If youre like the rest of us guys over 50; you probably already know the truthƒ Prescription ED pills dont work! Simply getting an erection doesnt “ x the problemŽ says Dr. Bassam Damaj, chief scienti“ c of“ cer at the world famous Innovus Pharma Laboratories. As we get older, we need more help in bed. Not only does our desire fade; but erections can be soft or feeble, one of the main complaints with prescription pills. Besides, theyre expensiveƒ costing as much as $50.00 each Plus, it does nothing to stimulate your brain to want sex. I dont care what you take, if you arent interested in sex, you cant get or keep an erection. Its physiologically impossible,Ž said Dr. Damaj.MADE JUST FOR MEN OVER 50But now, for the “ rst time ever, theres a pill made just for older men. Its called Vesele. A new pill that helps you get an erection by stimulating your body and your brai nwaves. So Vesele can work even when nothing else worked before. The new mens pill is not a drug. Its something completely different Because you dont need a prescription for Vesele, sales are exploding. The maker just cant produce enough of it to keep up with demand. Even doctors are having a tough time getting their hands on it. So whats all the fuss about?WORKS ON YOUR HEAD AND YOUR BODYThe new formula takes on erectile problems with a whole new twist. It doesnt just address the physical problems of getting older; it works on the mental part of sex too. Unlike the expensive prescriptions, the new pill stimulates your sexual brain chemistry as well. Actually helping you regain the passion and burning desire you had for your partner again. So you will want sex with the hunger and stamina of a 25-year-old.THE BRAIN/ ERECTION CONNECTIONVesele takes off where Viagra only begins. Thanks to a discovery made by 3 Nobel-Prize winning scientists; Vesele has become the “ rst ever patented supplement to harden you and your libido. So you regain your desire as well as the ability to act on it. In a 16-week clinical study; scientists from the U.S.A. joined forces to prove Nitric Oxides effects on the cardio vascular system. They showed that Nitric Oxide could not only increase your ability to get an erection, it would also work on your brainwaves to stimulate your desire for sex. The results were remarkable and published in the worlds most respected medical journals.THE SCIENCE OF SEXThe study asked men, 45 to 65 years old to take the main ingredient in Vesele once a day. Then they were instructed not to change the way they eat or exercise but to take Vesele twice a day. What happened next was remarkable. Virtually every man in the study who took Vesele twice a day reported a huge difference in their desire for sex. In laymans terms, they were horny again. They also experienced harder erections that lasted for almost 20 minutes. The placebo controlled group (who received sugar pills) mostly saw no difference. AN UNEXPECTED BONUS: The study results even showed an impressive increase in the energy, brain-power and memory of the participants.SUPPLY LIMITED BY OVERWHELMING DEMAND Once we saw the results we knew we had a game-changer said Dr. Damaj. We get hundreds of calls a day from people begging us for a bottle. Its been crazy. We try to meet the crushing demand for Vesele.Ž VESELE PASSED THE TESTAs an expert in the development of sexual dysfunction, Ive studied the effectiveness of Nitric Oxide on the body and the brain. Im impressed by the way it increases cerebral and penile blood ” ow. The result is evident in the creation of Vesele. Its sure-“ re proof that the mind/body connection is unbeatable when achieving and maintaining an erection and the results are remarkableŽ said Dr. Damaj.HERES WHAT MEN ARE SAYING€Im ready to go sexually and mentally. €More frequent erections in the night (while sleeping) and in the morning. €I have seen a change in sexual desire. €Typically take 1 each morning and 1 each night. Great stamina results! €An increased intensity in orgasms. €My focus (mental) has really imp rovedƒ Huge imp rovement. €Amazing orgasms! €I really did notice a great imp rovement in my ability. HOW TO GET VESELE This is the “ rst of“ cial public release of Vesele since its news release. In order to get the word out about Vesele, Innovus Pharma is offering special introductory discounts to all who call. A special phone hotline has been set up for readers in your area; to take advantage of special discounts during this ordering opportunity. Special discounts will be available starting today at 6:00am. The discounts will automatically be applied to all callers. The Special TOLL-FREE Hotline number is 1-800-581-0215 and will be open 24-hours a day. Only 300 bottles of Vesele are currently available in your region. Consumers who miss out on our current product inventory will have to wait until more become available. But this could take weeks. The maker advises your best chance is to call 1-800-581-0215 early.New mens pill overwhelms your senses with sexual desire as well as “ rmer, long-lasting erections. Theres never been anything like it before. 0 20 40 60 80 100 Baseline 41.1% Baseline 47.9%SATISFACTION RATE (% Patients)SATISFACTIONDESIREWith Vesele 88.1% With Vesele 82.0% Vesele BaselineSatisfaction . . . . . . . . 88.1% Frequency . . . . . . . . .79.5% Desire. . . . . . . . . . . . 82% Hardness . . . . . . . . . .85.7% Duration. . . . . . . . . . .79.5% Ability to Satisfy . . . . . . .83.3%41.4% 44.9% 47.9% 36.2% 35% 44.1% JAW-DROPPING CLINICAL PROOF 2 9 6 6 6 3 4 8 x 2 0 7 i n d d 1 2 / 2 7 / 1 8 3 : 4 0 P M adno=50532622AdvertisementAdvertisementAdvertisementAP PHOTOLos Angeles Rams inside linebacker Alec Ogletree (52) returns an interception for a touchdown during a game against the Arizona Cardinals in Glendale, Ariz. NFL: TradeRams trade Ogletree to Giants for 2 picksBy BARRY WILNERAssociated PressJerry Jones has agreed to pay the NFL more than $2 million in legal fees resulting from two disputes the Dallas Cowboys owner had with the league, a person with direct knowledge of the settlement tells The Associated Press. The amount to be paid was resolved Wednesday. The person spoke on condition of anonymity because the NFL did not announce details. Commissioner Roger Goodell held an appeal hearing with Jones on Monday. That came a few days after Goodell assessed the financial penalties for Jones lawsuit to overturn the suspension of Cowboys star running back Ezekiel Elliott, and for a lawsuit Jones threatened to stop Goodells newly approved contract. Many owners were consulted on seeking restitution, including members of the finance committee. Some finance committee members are on the compensation committee that was at the center of what became a legal back-andforth over Goodells deal. The restitution is rooted in a 1997 resolution that states owners can seek repayment for legal fees if a fellow owner is responsible for getting them involved in legal action. Jones attempt to derail Goodells extension, which came after Elliott was suspended over domestic violence allegations, led to a volley of threatening letters from lawyers for both sides. After eventually relenting, Jones said after the owners meetings in December that he got what he wanted with an agreement to consider changes to the power of the commissioners role through the leagues constitution. Jones denied that his attempt to scuttle the contract was tied to Elliotts suspension, but made repeated references to Goodells power to punish players. Jones and the Cowboys were supportive of Elliotts lawsuit, which was led by the players union and resulted in federal cou rt hearings in three states over a span of two months. The suit eventually failed and Elliott served the suspension.NFL: Cowboys A P source: Jerry Jones to pay NFL $2 million for legal feesJones Associated PressSURPRISE, Ariz. „ After wearing No. 55 for his entire major league career, Tim Lincecum will switch to 44 with the Texas Rangers in honor of his late older brother. Sean Lincecums funeral was Saturday, which delayed Tim Lincecum from taking the physical needed to finalize his $1 million, one-year contract with the Texas Rangers, a deal that allows him to earn up to $4 million if he is healthy all season and becomes the teams regular closer. The two-time Cy Young Award winner passed the physical Tuesday and said he will wear the number his brother used as an amateur. I always looked up to my brother,Ž Lincecum said. He was an idol for me. He just had a lot of bad runs with the choices he made in life.Ž Texas general manager Jon Daniels said the 33-year-old righthander will be a reliever and could be the Rangers closer as he attempts to pitch in the big leagues for the first time since 2016. I think its a great opportunity,Ž Lincecum said. It was a difficult decision with the Dodgers and the Rangers, but it came down to those two teams. I thought the Rangers would be a better fit. The conversations that we had just made me feel a little bit more warm and fuzzy inside.Ž Lincecum is fascinated about becoming a closer. I feel like I could do that,Ž the two-time Cy Young Award winner said. Ive done that in the Cape (Cod League) and at the college level. It is going to be, obviously, different, but I feel like I could tap into that mentality.ŽMLB: RangersTim Lincecum to wear 44 with Rangers in honor of late brother

PAGE 38

By RALPH D. RUSSOAssociated PressNEW YORK „ Jerome Robinson made a pull-up jumper with 17 seconds left to break a tie, and then forced a turnover on an inbounds play moments later, and Boston College upset North Carolina State 91-87 on Wednesday in the second round of the Atlantic Coast Conference Tournament. Robinson scored 26 points and fellow North Carolinian Ky Bowman had 24 for the 12thseeded Eagles (19-14), who will face No. 4 seed Clemson on Thursday in the quarterfinals at Barclays Center. The fifth-seeded Wolfpack (21-11) wiped out a double-digit deficit in the final 10 minutes and tied it five times down the stretch, the last on two free throws by Torin Dorn with 40.7 seconds left to make it 85-all. Then Boston College let Robinson, runner-up for ACC player of the year, take over. Robinson dribbled away from the screen, left N.C. State big-man Omer Yurtseven behind and let go with a smooth jumper from about 10 feet to give BC a lead. On the ensuing possession, Robinson was on the in-bounder as N.C. State tried to get it in from the front court, and got a hand on Allerik Freemans pass. Bowman came up with it and was fouled. He made two shots to put BC up four. Markell Johnson cut it to two with 7.3 left, but then he called a timeout when the Wolfpack didnt have one and was called for a technical. Robinson made two more free throws to seal the victory. Yurtseven had 18 of his 20 points in the second half and Allerik Freeman had 21 for North Carolina State.BIG SCAREBoston College center Nic Popovic hit the floor during a small pileup while going for a loose ball with about 12:30 left in the first half. At first he got up and started making his way back on defense, but after about three steps he stopped and went to the floor just short of midcourt, grabbing his lower right leg. He hopped to the bench and eventually was helped to the locker room. Popovic returned and re-entered the game with about seven minutes left. But it isnt easy being Woods. Even a pro-am like Wednesd ays ends up drawing more fans that most golfers normally get. The crowd got bigger with each hole Wednesday and by the end of what was essentially a practice round, there were easily 600 or so stalking Woods. Just wait until the tournament actually begins Thursday and thousands follow his every move. Its like seeing a shooting star. More than 200 media credentials were distributed „ about 50 more than normal. Two Pinellas County Sheriffs deputies are always just a few steps away. Everyone, including Woods, seems to understand that this is a very big deal. Woods is used to it, but that doesnt make it any easier. Every now and then, Woods give a quick glance out of the corner of his eye to whoever happens to be standing near him. And at that moment, you realize that Woods lives so much of his life in a fishbowl. Hes on display and fans comment on his ever y little movement „ a smile, a smirk, a sigh. He has lived like this for most of his 42 years. He has been paid quite well for his troubles, quite possibly well over a billion if you count endorsements. But does one ever get truly comfortable being scrutinized and judged with literally every step? Rory McIlroy, maybe the most popular name in golf after Woods, estimates that Woods gives up two shots a tournament because of the enormous crowds he attracts and all the insanity that comes with it. More than an y one, Woods attracts the nongolf fans, those who are not familiar or respectful of the games etiquette. Novice fans are good for the sport, not so good for Woods. Whoevers teeing off at 8:30 in the morning doesnt get that and can just go about his business and just do his thing,Ž McIlroy said back in February. (Woods) has to deal with that every single time he goes out to play.Ž Even for a practice round at 6:50 in the morning. Woods has always contended that its no bi g deal. On one hand, he has become a master at tuning out the outrageous things he needs to tune out while playing „ dumb comments, requests for autographs and selfies and high fives. But he does acknowledge those who thanked him for coming to Innisbrook, or hellos from people he knows or might have met in the past. So doesnt that mean, deep down, that he hears everything? Woods looked comfortable Wednesday. He chatted up his playing partners. He smiled often and easily. He hit more good shots than bad. He p osed for a p hoto with some Air Force guys from MacDill. He ate a freshlymade slider on the back nine. And he did sign one autograph on the course for a 5-year-old kid named Harrison Connerty from Trinity, then a few more after his round was complete. All in all, not your typical pro-am round of golf. Thursday will be even crazier. And this weekend will be crazier than that, especially if Woods is in contention. For Innisbrook, it would go down as the biggest, wildest weeken d ever. For Woods? Just another typical week at work. Page 4 SP www.yoursun.com Thursday, March 8, 2018 / The SunNBA: SpursWOODSFrom Page 1By MIKE FITZPATRICKAssociated PressNEW YORK „ David Padgett stalked the sideline, shouting instructions to his Louisville players and urging them on relentlessly as they built a 26-point lead in the second half. Knowing how badly they needed to win, the Cardinals certainly played that way. And it turned out, that huge cushion came in handy. Quentin Snider scored 19 points, Ray Spalding had 18 and Louisville knocked off Florida State 82-74 on Wednesday in an Atlantic Coast Conference Tournament game with major NCAA implications. Im sure this significantly helps our resume,Ž said Padgett, the interim coach who took over when Rick Pitino was fired before the season. I know if were able to come out and get a win (Thursday) against the No. 1 team in the country that I would surely think theyre in.Ž Deng Adel added 15 points and eight rebounds for the ninth-seeded Cardinals (20-12), who won for the first time in ACC postseason play and advanced to face top-ranked Virginia in the first quarterfinal Thursday. A week ago, Louisville had a four-point lead against the Cavaliers with 0.9 seconds left „ only to let a marquee victory slip away. This is our chance,Ž Snider said. Trent Forrest and PJ Savoy each had 14 points off the bench to pace No. 8 seed Florida State (20-11), which trailed 64-38 with 11 minutes remaining. I think we came out a little bit lackadaisical,Ž freshman Ike Obiagu said. A furious rally by the Seminoles whittled the margin to eight with 3:26 to play, but Louisville regrouped and hung on behind Snider. The senior point guard had six assists and five rebounds without committing a turnover in 35 minutes. We didnt panic,Ž Padgett said. Our guys did a great job.Ž Reserve forward Dwayne Sutton added 10 points, six rebounds and three blocks for Louisville, which reached 20 wins for the 16th straight season. Kansas, Duke and Gonzaga are the only other schools working on at least 15 in a row. Louisville, which finished 10 for 16 from 3-point range, took control with a quick 14-1 spurt midway through the first half and outscored the Seminoles 27-5 over the last 11 minutes to go into the break with a 41-22 advantage. That marked the fewest points in a half this season for Florida State, which was third in the ACC in scoring at 82 points per game. FSU missed 15 of its final 17 field goal attempts before halftime and shot 8 for 30 overall (26.7 percent) in the opening period. I just think that we played against a team that was really dialed in, tuned in, and we werent quite as sharp as we needed to be,Ž Seminoles coach Leonard Hamilton said. If we have an opportunity to go to the NCAA Tournament, Im sure that well play with a lot more sense of urgency to bounce back from what we thought was a poor performance today.ŽBIG PICTURELouisville: Trying to salvage a tumultuous, scandal-plagued season by at least making the NCAA Tournament, the Cardinals might have needed this one more than Florida State. Louisville had dropped four of five and seven of 10, including an excruciating 67-66 loss to Virginia at home last Thursday. After losing the regular-season finale at North Carolina State two days later, Padgett acknowledged his team couldnt afford a quick exit in Brooklyn. Whether the Cardinals need to upset Virginia, too, remains to be seen. ... Louisville had been 0-2 in ACC Tournament games. ... Adel scored in double figures for the 23rd consecutive game. Florida State: Looking to make consecutive trips to the NCAA Tournament for the first time since 2012, the Seminoles have reason to believe their resume is worthy. They beat Florida, Virginia Tech and Louisville on the road, plus North Carolina, Clemson and Miami at home. ... Florida State has lost five of eight and six of 10. ... FSU had won six straight ACC Tournament openers.HISTORY LESSONThe previous time these programs faced each other in a league tournament was 1991, when Florida State rallied from 20 points dow n to defeat Louisville for the Metro Conference championship. The Seminoles and Cardinals squared off five times in the title game of the old Metro Conference. Louisville leads the all-time series 34-11 after taking two of three meetings this season, with each winning on the others home court.COLLEGE BASKETBALL: Louisville 82, Florida State 74Louisville holds o FSUAP PHOTOSan Antonio Spurs guard Danny Green, right, stands at the bench with injured teammates Kawhi Leonard, second from left, and Rudy Gay, center, during the second half of a game against the Indiana Pacers in San Antonio. AP PHOTOBoston Colleges Johncarlos Reyes, top, fights for control of the ball with North Carolina States Lennard Freeman (1) during the first half Wednesday in New York. AP PHOTOFlorida States Trent Forrest (3) defends as Louisvilles Dwayne Sutton (24) drives during the first half Wednesday in New York By RAUL DOMINGUEZAssociated PressSAN ANTONIO „ Kawhi Leonard plans on returning this season and wants to remain with the Spurs for life, refuting reports of dissension with the star forward and the only franchise he has played for. Leonard has missed all but nine games this season with right quadriceps tendinopathy, which initially flared up late in the offseason. Leonard made the remarks during an impromptu, four-minute press conference Wednesday morning following Spurs practice. He will not travel with the team on the upcoming three-game road trip to Golden State, Oklahoma City and Houston, but said a return is imminent. Soon,Ž Leonard said of his return. I dont have a set date right now, but Ive just got to keep doing what Im doing. The progress that Im making has been great. So, Ive just got to keep doing what Im doing.Ž He has been riding a stationary bike and participating in three-onthree drills to simulate the physical contact of games, but has done so with staff members and not my players.Ž Leonard denied an ESPN report that he was unhappy with the Spurs handling of his injury and was possibly seeking to leave the team once his contract ends next season. When asked if he wanted to remain with the Spurs for his entire career, Leonard said, Yeah, for sure.Ž The ESPN report said friction had developed because Leonard saw his own doctors and was opting to not play even though he was medically cleared by the group. Everything was done as a group,Ž Leonard said. I dont feel like nothing was friction. I talk to Pop (coach Greg Popovich) every day. He knows what the progressions were, he knew what I was doing the whole entire time, as well as the front office. We made a group decision, so it wasnt me just going out and saying Im going to go do this.ŽLeonard plans on returning soon By PAT GRAHAMAssociated PressDENVER „ Kevin Love has received more than 4,000 messages since opening up about his struggles with mental health issues. Overwhelming is a good word to use,Ž the Cleveland Cavaliers forward said Wednesday after the morning shootaround before a game against the Nuggets. Im trying to read through all the emails and all the texts and respond to everybody in the right way.Ž Love considered it therapeutic to write his essay for The Players Tribune in which he addressed such things as his panic attack during a game this season and how hes spent most of his life afraid to accept there was something wrong with him. It did take me a while (to write). I didnt know if I was going to address it potentially in the summer, but Im glad I did it now,Ž said Love, a five-time All-Star whos currently sidelined by a broken hand. Everybody is going through something. Everybody has things that you cant see, you cant touch, that theyre walking with every day. ... We need to beat down that stigma about mental health and be able to come out and talk things out.ŽNBA: CavaliersLove overwhelmed by reaction since revealing panic attack COLLEGE BASKETBALL: Boston College 91, NC State 87Boston College upsets NC State

PAGE 39

The Sun / Thursday, March 8, 2018 www.yoursun.com SP Page 5SCOREBOARD PRO BASKETBALLNBAAll times EasternEASTERN CONFERENCEAtlantic Division W L PCT. GB Toronto 46 17 .730 „ Boston 45 20 .692 2 Philadelphia 35 28 .556 11 New York 24 41 .369 23 Brooklyn 20 45 .308 27 Southeast Division W L PCT. GB Washington 37 28 .569 „ Miami 34 31 .523 3 Charlotte 28 37 .431 9 Orlando 20 44 .313 16 Atlanta 20 45 .308 17 Central Division W L PCT. GB Cleveland 37 26 .587 „ Indiana 37 28 .569 1 Milwaukee 34 30 .531 3 Detroit 29 35 .453 8 Chicago 21 42 .333 16 WESTERN CONFERENCE Southwest Division W L PCT. GB Houston 50 13 .794 „ New Orleans 37 26 .587 13 San Antonio 37 27 .578 13 Dallas 20 45 .308 31 Memphis 18 45 .286 32 Northwest Division W L PCT. GB Portland 39 26 .600 „ Minnesota 38 28 .576 1 Oklahoma City 37 29 .561 2 Denver 35 29 .547 3 Utah 35 30 .538 4 Paci“ c Division W L PCT. GBGolden State 50 14 .781 „ L.A. Clippers 34 29 .540 15 L.A. Lakers 28 35 .444 21 Sacramento 20 44 .313 30 Phoenix 19 47 .288 32Tuesdays GamesPhiladelphia 128, Charlotte 114 Toronto 106, Atlanta 90 Washington 117, Miami 113, OT Houston 122, Oklahoma City 112 Dallas 118, Denver 107 Portland 111, New York 87 Golden State 114, Brooklyn 101 New Orleans 121, L.A. Clippers 116Wednesdays GamesUtah 104, Indiana 84 Houston at Milwaukee, late Memphis at Chicago, late Toronto at Detroit, late New Orleans at Sacramento, late Cleveland at Denver, late Orlando at L.A. Lakers, lateTodays GamesBrooklyn at Charlotte, 7 p.m. Philadelphia at Miami, 7:30 p.m. Boston at Minnesota, 8 p.m. Phoenix at Oklahoma City, 8 p.m. San Antonio at Golden State, 10:30 p.m.Fridays GamesAtlanta at Indiana, 7 p.m. Chicago at Detroit, 7 p.m. Houston at Toronto, 7:30 p.m. New York at Milwaukee, 8 p.m. Utah at Memphis, 8 p.m. Washington at New Orleans, 8 p.m. L.A. Lakers at Denver, 9 p.m. Golden State at Portland, 10 p.m. Orlando at Sacramento, 10 p.m. Cleveland at L.A. Clippers, 10:30 p.m.JAZZ 104, PACERS 84UTAH (104) Ingles 4-8 1-2 11, Favors 3-6 0-0 7, Gobert 10-14 3-4 23, Rubio 8-18 1-2 18, Mitchell 6-15 4-5 20, Crowder 7-13 0-0 16, ONeale 1-2 2-3 4, Jerebko 2-4 0-0 5, Udoh 0-0 0-0 0, Bradley 0-0 0-0 0, Neto 0-0 0-0 0. Totals 41-80 11-16 104. INDIANA (84) Bogdanovic 4-10 5-6 13, T.Young 3-9 1-1 7, Turner 10-14 3-4 24, Joseph 4-11 3-4 12, Oladipo 6-19 1-2 13, Robinson III 1-2 0-0 2, Booker 1-2 0-0 2, Leaf 0-1 0-0 0, Poythress 1-2 0-0 3, Sabonis 4-10 0-0 8, J.Young 0-3 0-0 0, Stephenson 0-5 0-0 0. Totals 34-88 13-17 84.UTAH 32 22 25 25 „ 104 INDIANA 20 24 25 15 „ 843-Point Goals„Utah 11-31 (Mitchell 4-10, Ingles 2-5, C rowder 2-6, Jerebko 1-3, Favors 1-3, Rubio 1-4), Indiana 3-23 (Poythress 1-2, Joseph 1-3, Turner 1-4, Leaf 0-1, J.Young 0-1, Stephenson 0-2, Oladipo 0-3, T.Young 0-3, Bogdanovic 0-4). Fouled Out„None. Rebounds„Utah 42 (Gobert 14), Indiana 45 (Sabonis 9). Assists„Utah 30 (Ingles 10), Indiana 12 (Oladipo 7). Total Fouls„Utah 18, Indiana 17. Technicals„Gobert, Stephenson. A„16,432 (18,500).INDIVIDUAL STATISTICSThrough March 6: SCORING G FG FT PTS. AVG. Harden, HOU 56 513 488 1737 31.0 Davis, NOR 57 592 382 1611 28.3 Antetokounmpo, MIL 60 599 400 1630 27.2 Curry, GOL 49 418 270 1315 26.8 Lillard, POR 58 498 373 1553 26.8 James, CLE 63 647 281 1686 26.8 Durant, GOL 56 515 281 1452 25.9 Westbrook, OKC 64 608 329 1624 25.4 Booker, PHX 51 435 275 1287 25.2 Cousins, NOR 48 406 294 1210 25.2 Irving, BOS 58 522 230 1436 24.8 Oladipo, IND 58 509 245 1393 24.0 DeRozan, TOR 63 521 379 1492 23.7 Embiid, PHL 52 434 304 1225 23.6 Beal, WAS 65 560 245 1527 23.5 Williams, LAC 62 463 348 1437 23.2 Walker, CHA 63 482 296 1446 23.0 Porzingis, NYK 48 390 218 1088 22.7 Aldridge, SAN 58 506 252 1289 22.2 George, OKC 63 472 255 1399 22.2 FG PERCENTAGE FG FGA PCT. Capela, HOU 348 531 .655 Jordan, LAC 277 427 .649 Adams, OKC 361 570 .633 Harrell, LAC 238 377 .631 Kanter, NYK 372 617 .603 Gibson, MIN 349 600 .582 Collins, ATL 245 424 .578 Valanciunas, TOR 280 497 .563 Randle, LAL 372 663 .561 Favors, UTA 308 553 .557 REBOUNDS G OFF DEF TOT AVG. Drummond, DET 62 321 651 972 15.7 Jordan, LAC 58 242 632 874 15.1 Cousins, NOR 48 105 512 617 12.9 Towns, MIN 66 190 615 805 12.2 Howard, CHA 65 207 584 791 12.2 Whiteside, MIA 46 150 396 546 11.9 Davis, NOR 57 150 487 637 11.2 Embiid, PHL 52 116 460 576 11.1 Capela, HOU 57 185 443 628 11.0 Kanter, NYK 61 226 433 659 10.8 ASSISTS G AST AVG. Westbrook, OKC 64 650 10.2 James, CLE 63 569 9.0 Harden, HOU 56 499 8.9 Paul, HOU 45 363 8.1 Rondo, NOR 49 378 7.7 Simmons, PHL 62 471 7.6 Green, GOL 56 415 7.4ODDSPREGAME.COM LINENATIONAL BASKETBALL ASSOCIATIONTodayFAVORITE LINE O/U UNDERDOG at Charlotte 7 217 Brooklyn Philadelphia 1 208 at Miami at Minnesota Off Off Boston at Oklahoma City 10 228 Phoenix at Golden State 11 221 San AntonioCOLLEGE BASKETBALL TodayFAVORITE OPEN UNDERDOG Virginia 7 Louisville Clemson Off Boston College Smu 2 UConn Memphis 7 South Florida Temple 5 Tulane UCF 13 East Carolina VCU 2 Dayton Richmond 2 Duquesne Buffalo 8 Cent. Michigan Ball St. 3 Kent St. Toledo 5 Miami Ohio E. Michigan 5 Akron Creighton 4 Providence Butler 1 Seton Hall TCU 2 Kansas St. West Virginia 4 Baylor Texas A&M 1 Alabama Mississippi St. 1 LSU Nevada 5 at UNLV San Diego St. 3 Fresno St. Arizona Off Colorado UC Davis 7 UC Riverside Cal St.-Fullerton 1 Long Beach St. UC Irvine 4 Hawaii UC Santa Barbara 11 Cal PolyNATIONAL HOCKEY LEAGUE TodayFAVORITE LINE UNDERDOG LINE at Chicago -120 Carolina +110 at Columbus Off Colorado Off at Boston Off Philadelphia Off at New Jersey -106 Winnipeg -104 at Ottawa -146 Buffalo +136 at Tampa Bay -250 N.Y. Rangers +220 at Florida -192 Montreal +177 Vegas -138 at Detroit +128 at Nashville -147 Anaheim +137 at Edmonton -141 N.Y. Islanders +131 at Los Angeles -131 Washington +121 at San Jose -145 St. Louis +135 Updated odds available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueKANSAS CITY ROYALS „ Agreed to a minor league contract with RHP Ricky Nolasco. MINNESOTA TWINS „ Optioned RHP Felix Jorge and LHP Dietrich Enns to Rochester (IL) and RHP Zack Littell and LHP Lewis Thorpe to Chattanooga (SL). OAKLAND ATHLETICS „ Named Rollie Fingers special assistant to the president. SEATTLE MARINERS „ Agreed to terms with OF Ichiro Suzuki on a one-year contract. TEXAS RANGERS „ Designated C Brett Nicholas for assignment. TORONTO BLUE JAYS „ Agreed to terms with RHP Tyler Clippard on a minor league contract.Atlantic LeagueLONG ISLAND DUCKS „ Signed RHP Jair Jurrjens.Can-Am LeagueNEW JERSEY JACKALS „ Signed RHP Vic Black.FOOTBALLNational Football LeagueARIZONA CARDINALS „ Re-signed LS Aaron Brewer to a four-year contract. DETROIT LIONS „ Named Steve Gregory defensive assistant coach. NEW ENGLAND PATRIOTS „ Released TE Martellus Bennett and WR Bernard Reedy. TAMPA BAY BUCCANEERS „ Exercised 2018 contract options on S Chris Conte, OT Demar Dotson and DB Josh Robinson.Canadian Football LeagueB.C. LIONS „ Voided the contract of DT Euclid Cummings. EDMONTON ESKIMOS „ Re-signed OL Simeon Rottier.HOCKEYNational Hockey LeagueDETROIT RED WINGS „ Recalled F Dylan Sadowy from Toledo (ECHL) to Grand Rapids (AHL).American Hockey LeagueSAN ANTONIO RAMPAGE „ Reassigned F Michael Joly and D Nolan DeJong to Colorado (ECHL). SPRINGFIELD THUNDERBIRDS „ Recalled D Francois Beauchemin from Manchester (ECHL). STOCKTON HEAT „ Assigned F Darren Nowick to Kansas City (ECHL).ECHLECHL „ Suspended Quad City F Triston Grant 14 games. ALLEN AMERICANS „ Traded F Alex Carrier to Atlanta for F Mathieu Aubin. COLORADO EAGLES „ Signed D Chase Norrish to an amateur tryout agreement. FORT WAYNE KOMETS „ Signed D Vytal Cote. ORLANDO SOLAR BEARS „ Loaned D Nolan Valleau to Rockford (AHL). RAPID CITY RUSH „ Signed D Brayden Sherbinin. TOLEDO WALLEYE „ Signed D Dalton Carter to an amateur tryout agreement. WHEELING NAILERS „ Signed D Ayrton Valente. Signed D Jerry Laakso to an amateur tryout agreement.SOCCERMajor League SoccerCOLUMBUS CREW „ Loaned G Ben Lundgaard to Indy (USL). D.C. UNITED „ Acquired D Joseph Mora from Deportivo Saprissa (Primera Division-Costa Rica) on permanent transfer.COLLEGESEVANGEL „ Announced the contract of womens basketball coach Leon Neal will not be renewed. NYU „ Announced the retirement of mens basketball coach Joe Nesci.COLLEGE BASKETBALLMENS BASKETBALL THE AP TOP 25 RESULTS/SCHEDULETuesdays GameNo. 6 Gonzaga 74, BYU 54Wednesdays GameNo. 12 North Carolina vs. Syracuse, lateTodays GamesNo. 1 Virginia vs. Louisville at Barclays Center, New York, noon No. 2 Villanova vs. Marquette or DePaul at Madison Square Garden, 7 p.m. No. 3 Xavier vs. Georgetown or St. Johns at Madison Square Garden, noon No. 5 Duke vs. Notre Dame at Barclays Center, New York, 7 p.m. No. 9 Kansas vs. Oklahoma State at the Sprint Center, Kansas City, Mo., 3 p.m. No. 14 Texas Tech vs. Texas or Iowa State at the Sprint Center, Kansas City, Mo., 7 p.m. No. 15 Arizona vs. Colorado or Arizona State at T-Mobile Arena, Las Vegas, 3 p.m. No. 18 West Virginia vs. Baylor at the Sprint Center, Kansas City, Mo., 9:30 p.m. No. 19 Clemson vs. No. 12 North Carolina, Boston College or Georgia Tech at Barclays Center, New York, 2:30 p.m. No. 22 Nevada vs. UNLV or Air Force at the Thomas & Mack Center, Las Vegas, 3 p.m. No. 24 Miami vs. N.C. State, Syracuse or Wake Forest at Barclays Center, New York, 9:30 p.m.CONFERENCE TOURNAMENTSAll times EasternAMERICA EAST CONFERENCE Semi“ nals TuesdayVermont 70, Stony Brook 51 UMBC 75, Hartford 60Championship SaturdayVermont vs. UMBC, 11 a.m.AMERICAN ATHLETIC CONFERENCE At Amway Cen ter, Orlando, Fla. First Round TodayUConn vs. SMU, noon Memphis vs. South Florida, 2:30 p.m. Temple vs. Tulane, 7 p.m UCF vs. East Carolina, 9:30 p.m.ATLANTIC COAST CONFERENCE At The Barclays Center, New York First Round TuesdayBoston College 87, Georgia Tech 77 Notre Dame 67, Pittsburgh 64 Syracuse 73, Wake Forest 64Second Round WednesdayLouisville 82, Florida State 74 Boston College 91, N.C. State 87 Notre Dame 71, Virginia Tech 65 North Carolina vs. Syracuse, lateQuarter“ nals TodayVirginia vs. Louisville, noon Clemson vs. Boston College, 2:30 p.m. Duke vs. Notre Dame, 7 p.m. Miami vs. North Carolina-Syracuse winner, 9:30 p.m.ATLANTIC SUN CONFERENCE Championship March 4Lipscomb 108, Florida Gulf Coast 96ATLANTIC 10 CONFERENCE At Capitol One Arena, Washington First Round WednesdayUMass 69, La Salle 67 George Washington vs. Fordham, lateSecond Round TodayVCU vs. Dayton, noon George Mason vs. UMass, 2:30 p.m. Richmond vs. Duquesne, 6 p.m. Saint Louis vs. George Washington-Fordham winner, 8:30 p.m.BIG EAST CONFERENCE At Madison Square Garden, New York First Round WednesdaySt. Johns 88, Georgetown 77 Marquette vs. DePaul, lateQuarter“ nals TodayXavier vs. St. Johns, noon Creighton vs. Providence, 2:30 p.m. Villanova vs. Marquette-DePaul winner, 7 p.m. Seton Hall vs. Butler, 9:30 p.m.BIG SKY CONFERENCE At The Reno Events Center, Reno, Nev. First Round TuesdayNorth Dakota 76, Montana State 74 Northern Colorado 82, Northern Arizona 59 Southern Utah 76, Idaho State 68 Portland State 71, Sacramento State 67Quarter“ nals TodayMontana vs. North Dakota, 3:05 p.m. Weber State vs. Northern Colorado, 5:35 p.m. Idaho vs. Southern Utah, 8:35 p.m. Eastern Washington vs. Portland St., 11:05 p.m.BIG SOUTH CONFERENCE Championship March 4Radford 55, Liberty 52BIG TEN CONFERENCE Championship March 4Michigan 75, Purdue 66BIG 12 CONFERENCE At The Sprint Center, Kansas City, Mo. First Round WednesdayOklahoma State 71, Oklahoma 60 Texas vs. Iowa State, lateQuarter“ nals TodayKansas State vs. TCU, 12:30 p.m. Kansas vs. Oklahoma State, 3 p.m. Texas Tech vs. Texas-Iowa State winner, 7 p.m. West Virginia vs. Baylor, 9:30 p.m.BIG WEST CONFERENCE At The Honda Center, Anaheim, Calif. First Round TodayUC Davis vs. UC Riverside, 3 p.m. Cal State Fullerton vs. Long Beach St., 5:30 p.m. UC Irvine vs. Hawaii, 9 p.m. UC Santa Barbara vs. Cal Poly, 11:30 p.m.COLONIAL ATHLETIC ASSOCIATION Championship TuesdayCollege of Charleston 83, Northeastern 76, OTCONFERENCE USA At The Ford Center at The Star, Frisco, Texas First Round WednesdaySouthern Miss. 69, FIU 68 UTSA 71, UTEP 58 North Texas vs. Louisiana Tech, late UAB vs. FAU, late Quarter“ nals Today Middle Tennessee vs. Southern Miss., 7 p.m. Marshall vs. UTSA, 7:30 p.m. Old Dominion vs. North Texas-Louisiana Tech winner, 9:30 p.m. Western Kentucky vs. UAB-FAU winner, 10 p.m.HORIZON LEAGUE Championship TuesdayWright St. 74, Cleveland State 57IVY LEAGUE At The Palestra, Philadelphia First Round SaturdayHarvard vs. Cornell, 12:30 p.m. Pennsylvania vs. Yale, 3 p.m.METRO ATLANTIC ATHLETIC CONFERENCE Championship 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 TodayBuffalo 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 TuesdayFlorida A&M 88, Howard 78 N.C. Central 60, Coppin State 48 Morgan State 83, S.C. State 80Quarter“ nals WednesdayHampton 75, Florida A&M 71 Bethune-Cookman vs. Morgan State, lateTodaySavannah State vs. N.C. Central, 6 p.m. N.C. A&T vs. Norfolk State, 8:30 p.m.MISSOURI VALLEY CONFERENCE Championship March 4Loyola of Chicago 65, Illinois State 49MOUNTAIN WEST CONFERENCE At The Thomas & Mack Center, Las Vegas First Round WednesdayUNLV 97, Air Force 90, OT Utah State 76, Colorado State 65 Wyoming 74, San Jose State 59Quarter“ nals TodayNevada vs. UNLV, 3 p.m. Fresno State vs. San Diego State, 5:30 p.m. Boise State vs. Utah State, 9 p.m. New Mexico vs. Wyoming, 11:30 p.m.NORTHEAST CONFERENCE Championship TuesdayLIU Brooklyn 71, Wagner 61OHIO VALLEY CONFERENCE Championship March 3Murray State 68, Belmont 51PACIFIC-12 CONFERENCE At T-Mobile Arena, Las Vegas First Round WednesdayColorado 97, Arizona State 85 Stanford 76, California 58 Washington vs. Oregon State, late Oregon vs. Washington State, lateQuarter“ nals TodayArizona vs. Colorado, 3 p.m. UCLA vs. Stanford, 5:30 p.m. Southern Cal vs. Washington-Oregon State winner, 9 p.m. Utah vs. Oregon-Washington State winner, 11:30 p.m.PATRIOT LEAGUE Championship WednesdayBucknell 83, Colgate 54SOUTHEASTERN CONFERENCE At Scottrade Center, St. Louis First Round WednesdayGeorgia 78, Vanderbilt 62 South Carolina vs. Mississippi, lateSecond Round Today Texas A&M vs. Alabama, 1 p.m. Missouri vs. Georgia, 3:30 p.m. Mississippi State vs. LSU, 7 p.m. Arkansas vs. South Carolina-Mississippi winner, 9:30 p.m. SOUTHERN CONFERENCE Championship MondayUNC-Greensboro 62, ETSU 47SOUTHLAND CONFERENCE At Leonard E. Merrell Center, Katy, Texas First Round WednesdayNew Orleans 83, Texas A&M-Corpus Christi 76 Lamar vs. Central Arkansas, lateSecond Round TodaySam Houston State vs. New Orleans-Texas A&MCorpus Christi winner, 6 p.m. Stephen F. Austin vs. Lamar-Central Arkansas winner, 8:30 p.m.SOUTHWESTERN ATHLETIC CONFERENCE First Round TuesdayArkansas-Pine Bluff 77, MVSU 73 Southern 62, Jackson State 60 Texas Southern 90, Alabama State 76 Prairie View A&M 87, Alcorn State 71At The Delmar Center, Houston Semi“ nals FridayArkansas-Pine Bluff vs. Southern, 3:30 p.m. Prairie View A&M vs. Texas Southern, 9:30 p.m.SUMMIT LEAGUE At PREMIER Center, Sioux Falls, S.D. Championship Tuesday South Dakota State 97, South Dakota 87SUN BELT CONFERENCE At Lakefront Arena, New Orleans First Round WednesdayTexas State 73, Coastal Carolina 66 Appalachian State 93, Little Rock 64 Troy 68, South Alabama 63 Louisiana-Monroe vs. Arkansas State, lateQuarter“ nals FridayLouisiana-Lafayette vs. Texas State, 12:30 p.m. Texas-Arlington vs. Appalachian State, 3 p.m. Georgia State vs. Troy, 6 p.m. Georgia Southern vs. Louisiana-MonroeArkansas State winner, 8:30 p.m.WEST COAST CONFERENCE At Orleans Arena, Las Vegas Championship TuesdayGonzaga 74, BYU 54WESTERN ATHLETIC CONFERENCE At Orleans Arena, Las Vegas First Round TodayGrand 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.WOMENS BASKETBALL THE AP TOP 25 RESULTS/SCHEDULETuesdays GamesNo. 1 UConn 70, No. 19 South Florida 54 No. 22 Green Bay 62, Wright State 44Wednesdays GamesNone scheduledTodays GamesNone scheduledPRO HOCKEYNHLEASTERN CONFERENCEAtlantic Division GP W L OT PTS GF GA Tampa Bay 67 46 17 4 96 245 186 Boston 64 41 15 8 90 215 163 Toronto 68 39 22 7 85 223 195 Florida 64 32 25 7 71 193 204 Detroit 66 26 29 11 63 175 199 Montreal 66 25 30 11 61 171 206 Ottawa 65 23 32 10 56 177 227 Buffalo 67 21 35 11 53 160 219Metropolitan Division GP W L OT PTS GF GA Washington 66 37 22 7 81 203 197 Pittsburgh 67 38 25 4 80 219 203 Philadelphia 66 34 21 11 79 197 193 New Jersey 67 34 25 8 76 199 203 Columbus 67 34 28 5 73 180 187 Carolina 67 29 27 11 69 178 204 N.Y. Islanders 67 29 29 9 67 216 241 N.Y. Rangers 67 30 31 6 66 189 212WESTERN CONFERENCE Central Division GP W L OT PTS GF GA Nashville 66 43 14 9 95 216 168 Winnipeg 66 40 17 9 89 223 175 Minnesota 67 38 22 7 83 210 192 Dallas 67 37 24 6 80 195 176 Colorado 66 35 24 7 77 206 195 St. Louis 66 35 26 5 75 180 176 Chicago 67 29 30 8 66 190 196Paci“ c Division GP W L OT PTS GF GA Vegas 66 42 19 5 89 226 184 Anaheim 67 34 21 12 80 190 183 San Jose 66 35 22 9 79 196 184 Los Angeles 66 36 25 5 77 192 165 Calgary 68 33 25 10 76 193 200 Edmonton 66 28 34 4 60 187 219 Vancouver 66 25 32 9 59 180 217 Arizona 65 20 34 11 51 158 213 2 points for a win, 1 for OT loss. Top three teams in each division and two wild cards per conference advance to playoffsTuesdays GamesWinnipeg 3, N.Y. Rangers 0 Columbus 4, Vegas 1 New Jersey 6, Montreal 4 Boston 6, Detroit 5, OT Tampa Bay 5, Florida 4, OT Minnesota 6, Carolina 2 Nashville 2, Dallas 0 Chicago 2, Colorado 1, OT Anaheim 4, Washington 0Wednesdays GamesCalgary 5, Buffalo 1 Pittsburgh at Philadelphia, late Arizona at Vancouver, lateTodays GamesColorado at Columbus, 7 p.m. Winnipeg at New Jersey, 7 p.m. Philadelphia at Boston, 7 p.m. Buffalo at Ottawa, 7:30 p.m. Montreal at Florida, 7:30 p.m. Vegas at Detroit, 7:30 p.m. N.Y. Rangers at Tampa Bay, 7:30 p.m. Anaheim at Nashville, 8 p.m. Carolina at Chicago, 8:30 p.m. N.Y. Islanders at Edmonton, 9 p.m. Washington at Los Angeles, 10:30 p.m. St. Louis at San Jose, 10:30 p.m.Fridays GamesDetroit at Columbus, 7 p.m. Calgary at Ottawa, 7:30 p.m. Anaheim at Dallas, 8:30 p.m. Minnesota at Vancouver, 10 p.m.FLAMES 5, SABRES 1CALGARY 2 3 0 „ 5 BUFFALO 0 0 1 „ 1 First Period„1, Calgary, Bennett 10 (Hamonic, Jankowski), 5:35. 2, Calgary, Jankowski 12 (Brodie, Bennett), 8:35. Penalties„None. Second Period„3, Calgary, Giordano 12 (Ferland), 5:00. 4, Calgary, Monahan 30 (Brodie, Gaudreau), 6:01. 5, Calgary, Hamilton 15 (Gaudreau, Giordano), 18:39 (pp). Penalties„Hamilton, CGY, (high sticking), 2:21; Backlund, CGY, (delay of game), 6:38; Lazar, CGY, (roughing), 15:20; Lazar, CGY, served by Tkachuk, (roughing), 15:20; Baptiste, BUF, (roughing), 15:20; Lehner, BUF, served by Nolan, (roughing), 17:50. Third Period„6, Buffalo, Nelson 2 (Pominville, Wilson), 19:42. Penalties„Josefson, BUF, (slashing), 9:04. Shots on Goal„Calgary 17-14-10„41. Buffalo 6-11-9„26. Power -play opportunities„Calgary 0 of 2; Buffalo 0 of 3. Goalies„Calgary, Rittich 7-5-3 (26 shots-25 saves). Buffalo, Johnson 7-11-3 (22-18), Lehner 13-24-8 (19-18). A„17,773 (19,070). T„2:20. Referees„Dave Jackson, Garrett Rank. Linesmen„David Brisebois, Scott Cherrey.INDIVIDUAL STATISTICSThrough March 6:SCORING LEADERS GP G A PTS Nikita Kucherov, TB 65 33 53 86 Evgeni Malkin, PIT 63 37 45 82 Connor McDavid, EDM 66 30 50 80 Nathan MacKinnon, COL 58 32 46 78 Steven Stamkos, TB 67 27 51 78 Claude Giroux, PHI 66 23 55 78 Phil Kessel, PIT 67 27 49 76 Blake Wheeler, WPG 66 18 57 75 Taylor Hall, NJ 62 30 44 74 Johnny Gaudreau, CGY 67 20 54 74 Alex Ovechkin, WAS 66 40 32 72 Anze Kopitar, LA 66 27 44 71 Jakub Voracek, PHI 66 14 57 71 Sidney Crosby, PIT 67 22 48 70 Mathew Barzal, NYI 67 18 51 69ECHLEastern 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 60 30 23 6 1 67 212 203 Worcester 58 26 25 4 3 59 156 172 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 56 37 12 6 1 81 169 123 Orlando 60 28 26 5 1 62 173 199 Atlanta 61 28 30 1 2 59 176 191 Norfolk 59 23 30 5 1 52 180 217 Jacksonville 58 22 29 4 3 51 169 197 Greenville 59 20 32 6 1 47 175 235 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. Tuesdays Games South Carolina 4, Greenville 3, OT Wednesdays Games Wheeling 5, Worcester 2 Atlanta 6, Orlando 1 Quad City at Wichita, late Kansas City at Colorado, late Tulsa at Rapid City, late Allen at Idaho, late Thursdays Games Reading at Brampton, 7:15 p.m. Fridays Games Manchester at Adirondack, 7 p.m. Fort Wayne at Kalamazoo, 7 p.m. Reading at Wheeling, 7:05 p.m. Greenville at South Carolina, 7:05 p.m. Norfolk at Brampton, 7:15 p.m. Quad City at Toledo, 7:15 p.m. Florida at Jacksonville, 7:30 p.m. Cincinnati at Indy, 7:35 p.m. Allen at Utah, 9:05 p.m. Colorado at Rapid City, 9:05 p.m. Kansas City at Idaho, 9:10 p.m.PRO BASEBALLSPRING TRAININGAll times EasternAMERICAN LEAGUE W L Pct. New York 10 2 .833 Houston 9 5 .643 Kansas City 6 4 .600 Cleveland 7 5 .583 Chicago 7 5 .583 Boston 8 6 .571 Los Angeles 7 7 .500 Minnesota 6 6 .500 Baltimore 6 6 .500 Tampa Bay 6 7 .462 Detroit 6 7 .462 Seattle 5 6 .455 Oakland 4 5 .444 Toronto 5 8 .385 Texas 3 8 .273NATIONAL LEAGUE W L Pct. Chicago 8 2 .800 Milwaukee 8 4 .667 Miami 7 4 .636 San Diego 7 5 .583 Los Angeles 7 6 .538 Atlanta 6 6 .500 Washington 6 7 .462 Arizona 6 7 .462 St. Louis 5 6 .455 Colorado 5 7 .417 Philadelphia 5 8 .385 New York 5 8 .385 San Francisco 4 7 .364 Pittsburgh 3 7 .300 Cincinnati 4 10 .286(ss)-split squad games count in the standings, ties and games against non-MLB teams do not countTuesdays GamesMinnesota 9, Baltimore 8 Boston 9, Tampa Bay 1 Houston (ss) 10, Washington 5 N.Y. Yankees 7, Detroit 2 St. Louis 4, Miami 4 Atlanta 5, Toronto 1 N.Y. Mets 9, Houston (ss) 5 Cincinnati 7, Cleveland 6 Chicago Cubs 9, L.A. Dodgers 5 Chicago White Sox 6, Milwaukee 4 Oakland 5, Texas 3 Arizona 5, L.A. Angels 4 San Diego 5, Kansas City 4 Colorado 3, Seattle 2Wednesdays GamesBaltimore 7, Tampa Bay 2 Philadelphia 2, Boston (ss) 1 Miami 7, Houston 6 Toronto (ss) 6, Detroit 5 St. Louis 4, Washington 3 Minnesota 8, Boston (ss) 1 Toronto (ss) 13, Pittsburgh 4 N.Y. Yankees 11, N.Y. Mets 4 Chicago White Sox 14, Cincinnati 12 Milwaukee 10, Kansas City 6 San Diego 4, San Francisco 4, 10 innings L.A. Dodgers 4, L.A. Angels 2 Colorado 5, Texas 4 Chicago Cubs vs. Cleveland, late Oakland vs. Seattle, lateTodays GamesDetroit vs. Pittsburgh at Bradenton, Fla., 1:05 p.m. Houston vs. Atlanta at Kissimmee, Fla., 1:05 p.m. Miami vs. St. Louis at Jupiter, Fla., 1:05 p.m. N.Y. Mets vs. Washington at West Palm Beach, Fla., 1:05 p.m. Philadelphia vs. N.Y. Yankees at Tampa, Fla., 1:05 p.m. Tampa Bay vs. Boston at Fort Myers, Fla., 1:05 p.m. Toronto vs. Baltimore at Sarasota, Fla., 1:05 p.m. Arizona vs. Milwaukee at Phoenix, 3:05 p.m. Chicago White Sox (ss) vs. Texas at Surprise, Ariz., 3:05 p.m. L.A. Angels vs. Oakland at Mesa, Ariz., 3:05 p.m. San Diego vs. Chicago Cubs at Mesa, Ariz., 3:05 p.m. Kansas City vs. Chicago White Sox (ss) at Glendale, Ariz., 3:05 p.m. Cincinnati vs. Colorado at Scottsdale, Ariz., 3:10 p.m. L.A. Dodgers vs. Cleveland at Goodyear, Ariz., 8:05 p.m. San Francisco vs. Seattle at Peoria, Ariz., 8:40 p.m.Fridays GamesBoston vs. Miami at Jupiter, Fla., 1:05 p.m. Minnesota vs. Tampa Bay at Port Charlotte, Fla., 1:05 p.m. N.Y. Mets vs. Detroit at Lakeland, Fla., 1:05 p.m. Pittsburgh vs. Philadelphia at Clearwater, Fla., 1:05 p.m. Baltimore vs. Toronto at Dunedin, Fla., 1:07 p.m. Arizona vs. Kansas City (ss) at Surprise, Ariz., 3:05 p.m. L.A. Angels vs. Chicago Cubs at Mesa, Ariz., 3:05 p.m. Oakland vs. Milwaukee at Phoenix, 3:05 p.m. Seattle vs. San Francisco at Scottsdale, Ariz., 3:05 p.m. Kansas City (ss) vs. L.A. Dodgers at Glendale, Ariz., 3:05 p.m. Chicago White Sox vs. San Diego at Peoria, Ariz., 3:10 p.m. Cleveland vs. Colorado at Scottsdale, Ariz., 3:10 p.m. N.Y. Yankees vs. Atlanta at Kissimmee, Fla., 6:05 p.m. St. Louis vs. Houston at West Palm Beach, Fla., 6:05 p.m. Texas vs. Cincinnati at Goodyear, Ariz., 8:05 p.m.GOLFUPCOMING TOURNAMENTSAll times EasternPGA TOUR VALSPAR CHAMPIONSHIPSite: Palm Harbor, Fla. Course: Innisbrook Resort (Copperhead Course). Yardage: 7,340. Par: 71. Purse: $6.5 million. Winners share: $1,170,000. Television: Today-Friday, 2-6 p.m. (Golf Channel); Saturday-Sunday, 1-3 p.m. (Golf Channel), 3-6 p.m. (NBC Sports). Defending champion: Adam Hadwin. Last week: Phil Mickelson won the Mexico Championship for his third World Golf Championships title. FedEx Cup leader: Justin Thomas. Notes: Tiger Woods makes his debut in the Valspar Championship as he tries to ready his game for the Masters. It is his third tournament in the last four weeks. ... Rory McIlroy also is playing at Innisbrook for the “ rst time. He skipped the World Golf Championship in Mexico last week. ... Bill Haas is playing for the “ rst time since he was a passenger in a car accident that killed family friend Mark Gibello on Feb. 13 in Los Angeles. ... Woods has played all but nine tournaments on the current PGA Tour schedule, excluding opposite-“ eld events. ... The Valspar Championship is the “ nal week for players to move into the top 64 in the world and assure themselves a spot in the Dell Match Play. ... Woods last played Innisbrook in 1996 when it was the JC Penney Mixed Team Classic. He and Kelli Kuehne “ nished third. ... Henrik Stenson is making his PGA Tour debut this year. He last played in America last September at the BMW Championship outside Chicago. ... Jordan Spieth is playing Innisbrook after missing last year. He won in 2015 and tied for seventh in 2013, which gave him special temporary membership. ... Thomas is not playing this week. He is getting his wisdom teeth removed. Next week: Arnold Palmer Invitational at Bay Hill. Online: www.pgatour.comPGA TOUR CHAMPIONS TOSHIBA CLASSICSite: Newport Beach, Calif. Course: Newport Beach CC. Yardage: 6,584. Par: 71. Purse: $1.8 million. Winners share: $270,000. Television: Friday, 6-8 p.m. (Golf Channel); Saturday-Sunday, 5:30-8 p.m. (Golf Channel). Defending champion: Jay Haas in 2016. Last week: Steve Stricker won the Cologuard Classic. Schwab Cup leader: Jerry Kelly. Notes: Stricker won for the “ rst time on the PGA Tour Champions. He is playing the Valspar Championship on the PGA Tour this week. ... Kelly “ nished second at the Cologuard Classic to move back to the top of the Schwab Cup standings. ... Bernhard Langer tied for 54th, the “ rst time he has gone consecutive events outside the top 25 in three years. ... This is the eighth straight year that four players have won the opening four events on the PGA Tour Champions schedule. ... The Toshiba Classic was not played last year because it was transitioning from a move back to the spring. Haas won in the fall of 2016. At 64, he will be the oldest defending champion. ... The PGA Tour Champions takes two weeks off after the Toshiba Classic. Next tournament: Rapiscan Systems Classic on March 23-25. Online: www.pgatour.com/championsEUROPEAN TOUR AND ASIAN TOUR HERO INDIAN OPENSite: New Delhi Course: DLF Golf & CC. Yardage: 7,417. Par: 72. Purse: $1.75 million. Television: Today-Friday, 12:30-2:30 a.m., 4-7 a.m. (Golf Channel); Saturday, 2:30-7 a.m. (Golf Channel); Sunday, 3-7:30 a.m. (Golf Channel). Defending champion: S.S.P. Chawrasia. Last week: George Coetzee won the Tshwane Open. Race to Dubai leader: Shubhankar Sharma. Notes: With his tie for ninth at the Mexico Championship, Sharma stays atop the Race to Dubai over Tommy Fleetwood. Sharma moved to No. 66 in the world, and needs a good week to lock up a spot in the Dell Match Play. ... Fleetwood moved to a career-best No. 10 in the world with his tie for 14th in Mexico City. ... This is the “ nal week to qualify for the Dell Match Play in two weeks in Texas for the top 64 in the world ranking. Among those on the bubble who are playing the Indian Open are Julian Suri, Joost Luiten, Emiliano Grillo and Anirban Lahiri. ... Lahiri won in 2015. S.S.P. Chawrasia has won each of the last two years. ... The tournament dates to 1964 when Peter Thomson won at Delhi Golf Club. The European Tour co-sanctioned it in 2015. ... Payne Stewart won his “ rst professional tournament at the Indian Open in 1981. Next tournament: World Golf ChampionshipsDell Technologies Match Play on March 21-25. Online: www.europeantour.com and www. asiantour.comWEB.COM TOUR EL BOSQUE MEXICO CHAMPIONSHIPSite: Mexico City. Course: El Bosque CC. Yardage: 7,701. Par: 72. Purse: $650,000. Winners share: $117,000. Television: None. Defending champion: Matt Atkins. Last tournament: Ben Taylor won the Club Colombia Championship. Money leader: Sungjae Im. Next tournament: Chitimacha Louisiana Open on March 22-25. Online: www.pgatour.com/webcomLPGA TOURLast week: Michelle Wie won the HSBC Womens World Championship. Next week: Bank of Hope Founders Cup. Race to CME Globe leader: Jin Young Ko. Online: www.lpga.comAUTO RACINGUPCOMING RACESAll times EasternNASCAR MONSTER ENERGY CUP TICKET GUARDIAN 500Site: Phoenix Schedule: Friday, practice, 12:35 p.m. (FS1), qualifying, 5:15 p.m., (FS1); Saturday, practice, 12:05 & 2:30 p.m. (FS1); Sunday, race, 3:30 p.m., FOX. Track: ISM Raceway (oval, 1 mile). Race distance: 312 miles, 312 laps. Last year: Ryan Newman, after starting just 22 and leading just six laps, won the spring race in Phoenix. Last week: Kevin Harvick won for the second week in a row in Las Vegas. Fast facts: Harvick now has 100 career wins „ and a huge jump on the “ eld after just three races. Harvick has 13 playoff points to just “ ve for Daytona 500 winner Austin Dillon. Harvick has also led 395 of the 697 laps hes run so far in 2018. ... Jimmie Johnson was sent to the back of the “ eld for the start of the Las Vegas race because his car needed four trips through inspection. Johnson rallied to place 12th, his “ rst “ nish inside the top 25 this season. Next race: Auto Club 400, March 18, Auto Club Speedway, Fontana, California. Online: www.nascar.comNASCAR XFINITY DC SOLAR 200Site: Phoenix Schedule: Friday, practice, 2:05 & 4:05 p.m., (FS1); Saturday, qualifying, 1:05 p.m. (FS1), race, 4 p.m., FOX. Track: ISM Raceway Race distance: 300 miles, 200 laps. Last year: Justin Allgaier held off Ryan Blaney, Erik Jones and William Byron to cross “ rst. Last week: Kyle Larson dominated in Vegas, leading 142 laps for the win after starting on the front row. Fast facts: Larson picked up his “ rst win in Las Vegas after “ nishing second in both Cup and X“ nity there in 2017. Larson was also the 10th consecutive different driver to win a series race at Vegas. ...Tyler Reddick and veteran Elliott Sadler head to Arizona deadlocked atop with leader board with 123 points. eddick won the season opener at Daytona. Next race: March 17, Auto Club Speedway. Online: www.nascar.com NASCAR CAMPING WORLD TRUCKLast week: Kyle Busch won in his hometown of Las Vegas, his 50th victory in the series. Next race: Alpha Energy Solutions 250, March 24, Martinsville Speedway, Martinsville, Virginia. Online: www.nascar.com VERIZON INDYCAR FIRESTONE GRAND PRIX OF ST. PETERSBURGSite: St. Petersburg, Florida Schedule: Friday, practice, 11:20 a.m. & 3:10 p.m.; Saturday, practice, 11:10 a.m., qualifying, 2:20 p.m.; Sunday, race, 12:30 p.m., ABC. Track: Streets of St. Petersburg (street, 1.8 miles). Race distance: 198 miles, 110 laps. Last season: Josef Newgarden won his “ rst series title for Team Penske. Last year: Sebastien Bourdais plowed through the “ eld from the back and opened 2017 with an upset win. Fast facts: Newgarden won his “ rst series championship in his debut with Penske. The American is looking to become its “ rst repeat champion since Gil de Ferran won CART championships in 2000 and 2001. ...Four-time series champion Scott Dixon has 41 career wins, but none of them were at St. Petersburg. Dixon has “ nished second on this street course three times. ...Rookies Rene Binder, Jordan King, Matheus Leist and Robert Wickens will make their IndyCar debuts this weekend. Next race: Phoenix Grand Prix, April 7, ISM Raceway, Phoenix. Online: www.indycar.com FORMULA ONELast season: Lewis Hamilton won the F1 championship for the third time in four seasons. Next race: Australian Grand Prix, March 25, Melbourne.

PAGE 40

Archer thinks its a good idea to help maximize a strength of the Rays. The situation that were in, where we have a lot of starters, a lot of guys who are capable of throwing multiple innings, and have proven they can,Ž Archer said. Its using our strength to our advantage. Like some teams, their offense is their strength. Ours is definitely our pitching.Ž This news puts into context something Cash said on Monday about the bullpen situation: Were going to have more than two (relievers) who can provide more than two innings of work.Ž Throw out all the original predictions of who will fill out the Rays bullpen. Now, instead of the traditional one-inning reliever, the Rays are in need of guys they feel comfortable with throwing two or three innings and then also being able to bounce back two days later to pitch again. Starting pitchers like Chi-Wei Hu, Ryan Yarbrough, Yonny Chirinos, Anthony Banda and Austin Pruitt all now have a better shot at making the Opening Day roster as a reliever than previously believed. Still assuming traditional relievers like Alex Colome, Sergio Romo and Jose Alvarado are locks to make the Opening Day roster, and assuming Matt Andriese will be first in line to be the long reliever, that leaves three spots remaining. The Rays could either fill all three of those spots with the previously mentioned starting pitchers, but we know at the very least two of them will be there to start the season. This would leave one or two spot open for relievers like Dan Jennings, Chaz Roe, Vidal Nuno, Daniel Hudson, Adam Kolarek, Jonny Venters, Dan Runzler and Ryne Stanek.By BRYAN LEVINE Sports WriterPORT CHARLOTTE „ Blake Snell continued his strong spring during Wednesdays start. After retiring the first six batters he faced, Snell worked his way into and out of trouble in the third inning. The Orioles began the second with two consecutive singles, but an inability to bunt for the next two batters allowed Snell to keep them stranded before finishing the inning with a strikeout. I trust myself,Ž Snell said. I know how my stuff plays and I know thats good. Thats usually how youre going to make your money is in those situations. I need to do that every time and then I also need to not let that happen.Ž He finished his day with three innings pitched, two hits allowed, no runs, no walks and four strike outs. Snell has now tossed seven innings this spring, allowing just one run and racking up 10 strikeo uts.MORE INJURIESJose De Leon has been diagnosed with a torn right UCL. He will visit Dr. James Andrews for a second opinion. More information will be made available today. GOMEZ DEBUTIn his first official game with the Rays, Carlos Gomez went for 1-for-3 with the bat. His only hit, a single, came in his first at-bat of the day. As he will do for most of the regular season, Gomez played in right field on Wednesday.CUT DAYThe Rays announced they released relievers Evan Scribner and Dustin McGowan. MILLER BREAKInfielder Brad Miller will take a few more days off to continue to help his broken toe heal. Miller, who had four at-bats in a simulated game on Tuesday, says the toe hasnt been much of an issue, but its more about how it alters other things. The 28-year-old had offseason surgery to strengthen his core muscles. Yeah the toe is annoying, but it was starting to lead to different changes and thats where the caution arose from,Ž Miller said on Wednesday. I could feel something creeping in, and I just wanted to be cautious.Ž According to Cash, Miller could see on-field action as earlier as next week after the off day on Monday.CHARITY GAMEFollowing the Minnesota Twins-Tampa Bay Rays spring training game on Friday, March 9 at Charlotte Sports Park, the Rays Wives will participate in a charity softball game against the Twins Wives. The game will take place approximately 30 minutes after the conclusion of the game on the main stadium field. Fans must have a ticket for that days game in order to attend the Wives softball game. In response to the recent tragedy in Parkland, Fla., the game will be played for the Broward Education Foundations Official Stoneman Douglas Victims Fund. The Rays and Charlotte Stone Crabs have each committed $5,000 to the Broward Education Foundation. The 50/50 raffle at Charlotte Sports Park on Friday will also benefit the Broward Education Fund. ORIOLES 7, RAYS 2HITTER OF THE GAME Danny Valencia, Orioles: The Baltimore “ rst baseman went 2-for-3 in the win with two runs scored and three RBI. PITCHER OF THE GAME Blake Snell, Rays:Snell was the only pitcher of the game to throw multiple scoreless innings. He had a game-high four strike outs. KEY INNING Top “ fth:After Anthony Banda allowed two walks to start the frame, the Orioles teed off on Yonny Chirinos for “ ve runs (two credited to Banda). PROSPECT WATCH Christian Arroyo, Rays:Arroyo had an RBI single in the bottom fourth inning, but his biggest impact came with his glove. The third baseman made two crucial plays in the top of the fourth, one of which saved a run, and then the second started an inningending double play. THEY SAID IT Only if it works. If it doesnt, its dumb.Ž „Rays manager Kevin Cash on if their idea of a four-man rotation being innovative.ORIOLES 7, RAYS 2Baltimore Tampa Bay ab r h bi ab r h bi C.Gntry cf 4 1 1 0 M.Smith dh 3 0 0 0 Presley lf 1 0 0 0 J.Field ph 1 0 0 0 Beckham 3b 3 0 0 1 C.Gomez rf 3 0 1 0 Stewart rf 1 0 0 0 Wlliams rf 1 0 0 0 J.Schop 2b 1 2 0 0 De.Span lf 2 0 0 0 Mullins cf 2 0 0 0 B.Snydr lf 1 0 1 0 Vlencia 1b 3 2 2 3 C..Cron 1b 3 0 0 0 Mntcstl 3b 2 0 0 0 J.Mnell 1b 1 0 0 0 Sntnder rf 3 0 1 2 J.Sucre c 2 0 0 0 A.Susac c 1 0 1 0 Sllivan c 1 0 0 0 Au.Hays dh 4 0 1 1 Johnson cf 2 1 1 0 Rickard lf 2 0 1 0 N.Solak cf 1 0 0 0 Alvarez 1b 1 0 0 0 C.Arryo 3b 3 0 1 1 A.Wynns c 2 1 1 0 Vlzquez 3b 1 0 0 0 R.Tjada 2b 0 0 0 0 Rbrtson 2b 2 0 0 0 E.Velma ss 2 1 0 0 Ke.Wong 2b 1 0 0 0 Srdinas ss 1 0 0 0 W.Admes ss 2 1 1 1 Totals 33 7 8 7 Totals 30 2 5 2 Baltimore 000 250 000„7 Tampa Bay 001 100 000„2 DP„Baltimore 1, Tampa Bay 1. LOB„ Baltimore 6, Tampa Bay 6. 2B„Valencia 2 (3). 3B„Johnson (1). HR„Adames (2). SF„Beckham (1). IP H R ER BB SO Baltimore Wright Jr. 3 2 1 1 1 3 Mesa W, 2-1 BS, 0-2 2 2 1 1 0 1 Garner 1 0 0 0 2 1 Yacabonis 1 0 0 0 1 2 Hart 1 1 0 0 0 1 Teague 1 0 0 0 0 1 Tampa Bay Snell 3 2 0 0 0 4 Banda L, 0-1 BS, 0-1 1 2 4 4 3 0 Chirinos 1 3 3 3 1 2 Jennings 11/3 0 0 0 0 1 Runzler 2/3 1 0 0 0 1 Roe 1 0 0 0 0 0 Alvarado 1 0 0 0 0 2 HBP„by„Mesa (Robertson), Chirinos (Schoop), Roe (Tejada). WP„Wright Jr., Yacabonis, Chirinos. PB„Sullivan. Umpires„Home, Marvin Hudson; First, Jeff Kellogg; Second, Paul Emmel; Third, Bill Welke. Page 6 SP www.yoursun.com Thursday, March 8, 2018 / The SunMLB: MarinersRAYSFrom Page 1SPRING TRAINING ROUNDUP Associated PressTWINS 8, RED SOX (SS) 1: J.D. Martinez went 0 for 2 in his Boston debut, hitting a pair of ” yballs. Martinez, who signed with the Red Sox in late February, batted cleanup and played left “ eld. Jake Odorizzi gave up a run on three hits over 3 2/3 innings in his second start for Minnesota. Twins newcomer Logan Morrison got two hits and Miguel Sano doubled. MARLINS 7, ASTROS 6: Gerrit Cole worked 3 2/3 innings in his third start for Houston, striking out four and allowing four hits. Jose Altuve homered and George Springer got a hit and is batting .368 this spring. Lewis Brinson continued to make a strong case for a major league roster spot by getting two hits. TAMPA BAY (6-7) at BOSTON (8-5)WHEN: Today, 1:05 p.m. WHERE: JetBlue Park, Fort Myers SCHEDULED STARTERS: RH Chris Archer vs. LH Brian Johnson PITCHING PROBABLES RAYS: RH Chris Archer (start), LH Ryan Yarbrough, RH Matt Andriese, RH Jose Mujica, RH Colotn Murray, RH Cody Hall, RH R.J, Alaniz ORIOLES: LH Brian Johnson (start), RH Fernando Rodriguez Jr., RH Chandler Shepherd ON DECK FRIDAY: vs. Minnesota, 1:05 p.m. SATURDAY: at Philadelphia, 1:05. SUNDAY: vs. Minnesota, 1:05 p.m. MONDAY: at Philadelphia, 1:05 p.m. TUESDAY: at Philadelphia, 1:05 p.m. RAYS NOTEBOOKSnell stays sharp for Rays adno=717517 Course Totally Renovated!!941-423-6955www.heroncreekgcc.com 5301 Heron Creek Blvd. North Port, FL 34287 Sumter Blvd. Between U.S. 41 & I-75, Exit 18227-Holes Arthur Hills Designed NEWULTRADWARF TIFEAGLE GREENS adno=712471Expires 3/11/18Weekend Special!Saturday & Sunday Only$59**Before 8AM or After 12:30PM Must present this ad at check inFILE PHOTO Rays starting pitcher Blake Snell has allowed just one run across his seven innings of work this spring training. Associated PressPEORIA, Ariz. „ The Seattle Mariners are bringing back Ichiro Suzuki. Seattle finalized a one-year deal with 44-year-old Japanese star on Wednesday after several outfielders got hurt. Suzuki spent the first 11 major league seasons with the Mariners, earning 2001 AL Rookie of the Year and MVP, winning a pair of batting titles and becoming a 10-time All-Star. He was traded to the New York Yankees midway through 2012, played parts of three seasons with the Yankees, then spent three seasons with Miami. He has a .312 average and 3,080 hits. Suzuki appeared in 136 games last year and hit .255 with a .318 on-base percentage. The addition of Ichiro gives our team another versatile and athletic outfielder,Ž general manager Jerry Dipoto said in a statement. His incredible work ethic, preparation and focus will enhance our environment in many ways. Hes truly one of the great players in the history of the game and his unquestionable presence is a valuable addition, both on the field and in the clubhouse.ŽMariners bring back 44-year-old Ichiro SuzukiAP PHOTOSeattle Mariners Ichiro Suzuki bats against the Texas Rangers during a 2012 game in Arlington, Texas. By BILL WHITEHEADAssociated PressPORT ST. LUCIE „ The spring training workout facility created for free agents by the players association, will close Friday after three weeks. Major League Baseball Players Association executive director Tony Clark announced the decision Wednesday after meeting with New York Mets players as part of his tour of the 30 team camps. With dozens of free agents unsigned as spring training began, the camp opened Feb. 13 at the IMG Academy in Bradenton and workouts started the next day. Neil Walker, Mark Reynolds, Omar Infante, Jarrod Saltalamacchia and Chris Johnson are among those still seeking deals from among the group that reported.MLB: Free AgencyFree-agent training camp to close Friday

PAGE 41

A -AAC Hldgs AAC ... ... ...dd 13.06 5.99 207 10.95 +21.7 AAR AIR .30 .7 67 44.25 31.97 123 43.40 +10.5 ABB Ltd ABB .76e 3.1 ... 28.67 22.04 1925 24.19 -9.8 ABM ABM .70 1.9 22 45.12 33.29 1117 36.29 -3.8 AES Corp AES .52f 4.8 10 12.05 9.86 7118 10.80 -.3 AFLAC AFL 2.08f 2.3 14 91.73 70.64 1664 88.77 +1.1 AG MtgeIT MITT 1.90 11.0 5 19.95 16.31 124 17.21 -9.5 AG Mtg pfA MITTpA 2.06 8.2 ... 25.91 24.77 3 25.24 -.4 AG Mtg pfB MITTpB 2.00 8.1 ... 25.65 24.32 7 24.81 -2.1 AGCO AGCO .60 .9 28 75.95 58.00 643 65.27 -8.6 AH Belo AHC .32 6.2 ...dd 6.40 4.35 19 5.15 +7.3 AK Steel AKS ... ... 16 8.65 4.00 23137 5.68 +.4 AMC Ent AMC .80 5.1 ...dd 32.10 10.80 1386 15.70 +4.0 AMCON DIT .72 .8 10 113.60 81.66 1 91.10 -6.9sAMN Hlth AMN ... ... 23 58.40 34.71 459 58.90 +19.6 ARC Docu ARC ... ... 16 4.84 2.09 121 2.35 -7.8 ASA Gold ASA .04e .4 ...q 13.11 10.16 70 10.32 -8.8 AT&T Inc T 2.00f 5.4 14 42.70 32.55 18485 36.91 -5.1 AT&T 66 n TBB ... ... ... 26.72 24.65 290 25.14 -3.6 A10 Ntwks ATEN ... ... ...dd 9.75 5.70 352 6.56 -15.0 AU Optron AUO .18e ... ... 5.35 3.62 606 4.47 +7.5 AVX Cp AVX .46 2.6 ...dd 20.22 15.38 99 17.59 +1.7 AZZ Inc AZZ .68 1.6 22 61.55 40.00 187 43.50 -14.9 Aarons AAN .12f .3 11 48.25 27.83 584 47.82 +20.0 AbbottLab ABT 1.12 1.8 27 64.60 42.31 6477 61.29 +7.4 AbbVie ABBV 2.84 2.5 23 125.86 63.12 5286 114.72 +18.6sAberFitc ANF .80 3.3 ...dd 23.53 8.81 13972 23.89 +37.1 AbdAsPac FAX .42 8.8 ...q 5.29 4.70 383 4.75 -2.7 AbdAustEq IAF .70e 11.1 ...q 6.77 5.71 78 6.29 -1.3 AbdnChile CH .58e 6.4 ...q 9.64 6.48 4 9.06 +1.5 AbdGlbInc FCO .84 9.7 ...q 9.48 8.20 16 8.62 -2.3 AbdEMSmC ABE .21e 1.4 ...q 15.82 12.17 0 15.14 +4.1 AbdGChina GCH .03e .2 ...q 14.02 9.58 4 13.13 +5.4 AbdnIndo IF .52e ... ...q 8.18 6.63 18 7.59 -.7 AbdnIsrael ISL .35e 1.0 ...q 21.97 17.07 11 20.20 +5.6 AbdJapnEq JEQ .48e .7 ...q 9.89 7.76 8 8.96 -.6 AbdnLatA LAQ 1.21e 1.7 ...q 30.00 22.00 10 28.22 +5.6 AbSingaFd SGF 1.09e 8.5 ...q 13.67 10.25 47 12.79 +3.0 AcadIBD50 FFTY ... ... ...q 35.94 24.63 32.13 -3.2 AcadiaRlt AKR 1.08f 4.3 22 32.02 21.34 500 25.31 -7.5 Accenture ACN 2.36 1.5 28 165.58 114.82 2862 158.55 +3.6 AccoBrds ACCO .06p ... 22 14.75 10.35 612 12.95 +6.1 AcmeU ACU .44 2.0 20 29.49 20.20 7 21.52 -8.0 AcornInt rs ATV ... ... ... 21.84 8.87 1 19.33 +9.6 ActiniumP ATNM ... ... ...dd 1.68 .42 991 .43 -34.6 Act Rep n GOP ... ... ... 22.96 19.73 0 22.38 +4.2 Act Dem n DEMS ... ... ... 21.58 20.01 20.44 -3.8 Act TxR n TAXR ... ... ... 22.50 19.42 5 21.17 -1.0 Actuant ATU .04 .2 29 29.18 21.60 458 23.45 -7.3 Acuity AYI .52 .4 17 211.76 141.68 820 146.80 -16.6sAcushnet n GOLF ... ... ... 22.17 15.16 567 22.41 +6.3 AdaDvsEq ADX 1.32e 1.3 ...q 16.11 13.46 236 15.25 +1.4 AdamsNR PEO 1.32e 1.1 ...q 21.48 16.90 129 18.28 -7.9 AdmRsc AE .88 2.1 ...dd 50.59 32.80 6 41.61 -4.3 Adecaogro AGRO ... ... ... 12.60 8.33 675 8.68 -16.1 Adient n ADNT 1.10 1.8 ... 86.42 57.47 646 61.84 -21.4sAdtalemGl ATGE .36 .7 19 48.63 30.15 673 49.00 +16.5 AdvAuto AAP .24 .2 22 154.96 78.81 708 116.77 +17.1 AdvDisp n ADSW ... ... ... 25.71 20.94 215 22.52 -5.9 AdvDrainS WMS .28 1.1 23 28.15 17.90 202 26.50 +11.1 AdvSemi ASX .25e 3.5 ... 7.52 5.86 775 7.18 +10.8 Advansx n ASIX ... ... ... 46.51 24.72 384 43.59 +3.6 AdvOil&Gs AAV ... ... 5 7.35 2.70 760 2.80 -34.9 AdvClayCv AVK 1.13 7.2 ...q 16.80 14.62 140 15.68 -1.3 AdvCCvII AGC .56 9.6 ...q 6.49 5.40 203 5.82 -2.8 AdvClEnh LCM .84 10.3 ...q 8.90 7.85 29 8.13 -2.5 AdSDorWr AADR .32e .5 ...q 64.00 44.81 25 60.55 +2.9 AdvPerHY HYLD 3.54e 9.6 ...q 36.99 35.04 26 36.74 +1.6 AdSNewT n FNG ... ... ... 24.13 19.78 51 22.60 +5.3 AdvSh ef n CWS ... ... ... 32.47 27.00 32.18 +2.7 AdvS Kor n KOR ... ... ... 32.69 26.11 0 30.17 -2.7 AdvSmCap SCAP ... ... ... 36.44 29.90 33.83 -3.3 AdvPacFlt FLRT 1.56e ... ...q 50.07 48.78 49.20 -.3 AdvSSage HOLD .41e .4 ...q 99.70 99.03 99.11 -.2 AdvNtMS MINC 1.34e 2.8 ...q 48.99 48.03 15 48.08 -.6 AdvSStarG VEGA ... ... ...q 31.97 27.67 0 30.75 -.3 Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 63.07 1 70.93 -.7 AdvMeidll MATH ... ... ...q 35.56 29.30 34.23 +1.3 AdMadGBd FWDB .73e 2.8 ...q 27.29 24.38 0 25.62 -1.0 AdMadIntl FWDI .37e 1.2 ...q 33.10 25.77 0 31.38 +1.0 AdMadDm FWDD .18e .3 ...q 57.19 46.53 1 54.00 +1.0 AdvActBear HDGE ... ... ...q 9.21 7.43 241 7.93 +1.1 Aecom ACM ... ... 12 39.90 30.15 729 36.43 -1.9 AegeanMP ANW .08 3.5 6 13.00 2.15 378 2.30 -46.5 Aegon AEG .25e 3.6 ... 7.03 4.73 986 6.90 +9.5 Aegon cap AEH 1.59 6.1 ... 26.32 25.26 63 25.88 +.2 Aegon 6.5 AED 1.63 6.3 ... 26.47 24.55 70 25.98 +.1 Aegon t AEB .77 3.1 ... 25.44 23.55 18 24.81 +2.6 Aegon42 AEK 2.00 7.5 ... 26.89 25.54 22 26.76 +.9 AerCap AER ... ... 8 55.67 42.35 1443 48.94 -7.0sAerocntry ACY ... ... 3 16.10 9.65 37 15.40 +1.0 AerohiveN HIVE ... ... ...dd 6.50 3.02 252 4.49 -23.0 AerojetR AJRD ... ... ...dd 36.25 20.06 747 27.76 -11.0 Aetna AET 2.00 1.1 17 194.40 124.84 1913 178.64 -1.0 AffilMgrs AMG 1.20 .6 16 216.99 148.81 378 190.10 -7.4 Agilent A .60f .9 82 75.00 51.96 3126 69.70 +4.1 Agnico g AEM .44f ... 36 51.86 37.35 998 38.38 -16.9 AgreeRlt ADC 2.08 4.2 22 53.65 43.74 149 49.29 -4.2 Air Inds AIRI .60 44.1 ... 4.25 1.15 56 1.36 -19.5 AirLease AL .40 .9 5 50.70 34.42 855 42.65 -11.3 AirProd APD 4.40f 2.7 25 175.17 133.63 741 164.53 +.3 AirPrd wi APD/WI ... ... ... tAircastle AYR 1.12 5.8 8 25.30 19.22 500 19.21 -17.9 AlaPw pf Q ALPpQ 1.25 4.9 ... 27.05 24.49 23 25.54 -3.9 AlamoGp ALG .44f .4 30 120.58 71.67 49 111.40 -1.3 AlamosGld AGI .02 .4 ... 8.58 4.91 2217 5.02 -22.9 AlaskaAir ALK 1.28f 2.0 8 98.30 59.25 1290 64.00 -12.9 AlbnyIn AIN .68 1.1 49 67.15 43.45 100 64.05 +4.2 Albemarle ALB 1.34f 1.3 22 144.99 90.49 1567 100.05 -21.8 Alcoa Cp AA ... ... 16 57.50 29.55 3515 47.88 -11.1 AlexB Inc ALEX .28 1.1 ...cc 30.35 21.78 521 24.78 -10.7 Alexanders ALX 18.00f 4.8 18 440.50 332.98 9 373.55 -5.6 AlexREE ARE 3.60 2.9 33 134.37 106.89 470 125.78 -3.7 AlxRE pfD AREpD 1.75 4.9 ... 37.59 33.75 2 36.00 -2.7 AlexcoR g AXU ... ... ... 1.85 1.10 192 1.40 -11.9 AlgonPw n AQN .47 ... ... 11.34 9.14 173 10.02 -10.2 Alibaba BABA ... ... 53 206.20 102.60 13717 189.05 +9.6 Timmins g TGD/O ... ... 1 .48 .35 .48 Alio Gld rs ALO ... ... ... 6.06 2.45 99 2.58 -29.7 AllegCp Y ... ... ...cc 646.11 521.07 88 628.58 +5.5 AllegTch ATI ... ... ...dd 30.25 14.54 1185 27.78 +15.1 Allegion ALLE .84f 1.0 ... 89.81 73.77 450 83.93 +5.5 Allergan AGN 2.88f 1.9 8 256.80 142.81 2892 153.22 -6.3 Allergn pfA AGNpA 55.00 10.1 ... 907.69 541.23 543.50 -7.3 Allete ALE 2.24f 3.3 20 81.24 64.68 557 67.86 -8.7 AlliCAMun AKP .70 5.4 ...q 14.02 12.49 27 12.92 -4.9 AlliData ADS 2.28f 1.0 15 278.33 209.00 405 235.38 -7.1 AlliBNtlMu AFB .75 5.9 ...q 14.22 12.51 65 12.59 -6.0 AlliOne rs AOI ... ... ...dd 24.40 9.85 268 23.45 +77.0 AlliBGlbHi AWF .84 7.0 ...q 13.12 11.85 177 11.94 -6.4 AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.13e 7.9 13 28.15 20.40 311 27.00 +7.8 AlliantEg s LNT 1.34f 3.5 19 45.52 36.84 1081 38.06 -10.7 AlliGlCvInc NCV .78 11.1 ...q 7.28 6.38 192 7.02 -.1 AlliGblCv2 NCZ .69 11.1 ...q 6.49 5.69 189 6.21 AlliNFJDv NFJ 1.20 9.1 ...q 13.81 12.29 277 13.17 +.9 AlliGlEqCv NIE 1.52 7.0 ...q 22.60 18.95 137 21.74 +2.9 Allz24Tgt n CBH ... ... ... 10.05 8.75 14 9.32 +2.4 AllnzgDI&Cv ACV 2.00 9.1 ...q 23.19 19.25 34 22.00 +.7 AlldCap47 AFC 1.72 6.7 ... 26.24 25.14 7 25.78 +1.2 AllisonTrn ALSN .60 1.6 17 45.69 32.93 1230 38.42 -10.8 Allstate ALL 1.84f 2.0 14 105.36 79.09 2258 93.39 -10.8 Allstat pfA ALLpA 1.41 5.5 ... 26.43 24.63 7 25.70 +.4 Allstate 53 ALLpB 1.28 4.8 ... 28.29 25.10 18 26.30 +.2 Allstat pfC ALLpC 1.69 6.5 ... 27.74 25.59 18 26.00 -.1 Allstat pfD ALLpD 1.66 6.3 ... 27.98 25.60 19 26.16 -.9 Allstat pfE ALLpE 1.66 6.3 ... 27.74 25.70 56 26.28 +.1 Allstat pfF ALLpF 1.56 5.8 ... 27.92 25.02 7 26.70 +.4 AllyFincl ALLY .52f 1.8 13 31.29 18.11 2540 28.36 -2.7 AlmadM n AAU ... ... ... 1.75 .71 277 .87 -15.2 AlpUSQVal QVAL 1.35e 4.3 ...q 33.51 24.53 18 31.47 +2.5 AlpValuIntl IVAL 1.35e 4.1 ... 35.03 27.87 9 33.01 -.1 AlpMoIntQ IMOM ... ... ...q 33.00 24.33 6 31.13 +2.5 AlpMoUSQ QMOM ... ... ... 31.36 24.45 0 30.74 +7.5 AlpArcVl n VMOT ... ... ... 31.39 24.70 56 29.90 +3.2 AlphaPro APT ... ... 18 4.25 2.55 10 3.55 -11.3 AlpGDDiv AGD .78 7.2 ...q 11.55 9.44 18 10.88 +.7 AlpGPPrp AWP .60 9.5 ...q 6.98 5.40 240 6.30 -6.5 AlpTotDiv AOD .69 7.3 ...q 10.03 8.05 706 9.45 -.2 AlpsETF GRI 1.52e 3.6 ...q 47.47 40.28 4 42.16 -6.2 AlpsEqSect EQL 1.83e 2.7 ...q 73.29 61.22 4 69.00 -.8 AlpDisrTc n DTEC ... ... ... 29.82 24.40 5 27.00 +7.1 AlpBzSoMed BUZ ... ... ... 35.58 26.48 2 35.00 +9.3 AlpsRivFlex RFFC ... ... ... 35.25 30.68 12 33.23 -4.3 Alps RivDiv RFDA ... ... ... 33.92 27.27 5 32.37 +2.2 AlpRvrCare RFCI ... ... ... 25.70 24.03 4 24.07 -2.6 AlpRivUncn RFUN ... ... ... 26.59 25.26 1 25.36 -2.6 AlpSprtJG SGDJ ... ... ...q 38.94 27.95 56 29.57 -12.0 AlpMedBrk SBIO ... ... ...q 37.20 24.10 44 36.07 +10.0 AlpSprotG SGDM .12e .6 ...q 22.94 18.32 11 18.88 -8.8 AlpWkplEq EQLT .42e 1.1 ...q 39.15 31.57 1 36.90 +1.8 AlpEDvDg EDOG .73e 2.8 ...q 27.38 22.88 6 25.82 +1.6 AlpAlerEn ENFR 1.35e 6.6 ...q 24.75 20.41 5 20.49 -11.2 AlpIntDvDg IDOG 1.47e 5.2 ...q 30.26 24.75 22 28.54 -.4 AlpBarr400 BFOR .25e .6 ...q 44.22 35.52 177 42.55 +2.3 AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.39 28 24.66 -1.9 AlpsDvDog SDOG 1.40e 3.1 ...q 49.27 41.31 84 45.43 -.8 AlpAlerMLP AMLP 1.35e 13.4 ...q 12.89 9.79 10278 10.09 -6.5sAlteryx n AYX ... ... ... 38.16 14.61 364 38.17 +51.0 Altice n ATUS ... ... ...dd 35.29 17.80 2207 20.57 -3.1 AltisrcAst AAMC ... ... ...dd 116.00 52.85 1 66.75 -18.2 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 8150 64.07 -10.3 AlumChina ACH ... ... ... 23.54 11.01 40 14.69 -18.1 ATrFn pfA AFSIpA 1.69 8.9 ... 25.28 13.96 6 19.05 -7.5 AmTrF pfB AFSIpB 1.81 9.5 ... 25.23 12.92 11 19.04 -12.9 AmTrF pfC AFSIpC 1.91 9.8 ... 25.57 14.91 5 19.54 -13.1 AmTrF pf F AFSIpF ... ... ... 24.19 13.93 21 18.86 -8.1 AmTrF pfE AFSIpE ... ... ... 26.09 14.80 11 20.53 -10.4 AmTrFn 7.5 AFST ... ... ... 27.79 22.46 6 24.50 -5.4 AmTrFn 55 AFSS 1.81 7.8 ... 26.36 21.41 14 23.34 -6.6 AmTrF pfD AFSIpD 1.88 9.5 ... 25.46 14.42 25 19.80 -10.8 AmberRd AMBR ... ... ...dd 10.29 6.14 122 9.57 +30.4sAmbev ABEV .05e .7 7 7.09 5.30 34211 7.06 +9.3 Ameren AEE 1.83 3.4 19 64.89 51.89 1801 53.58 -9.2 Ameresco AMRC ... ... 16 10.00 5.25 157 9.95 +15.7 AMovilL AMX .17e .9 16 19.50 12.45 2109 18.65 +8.7 AmMovl A AMOV ... ... ... 19.37 13.89 1 18.55 +9.1 AmAssets AAT 1.08f 3.3 20 44.83 30.62 365 32.32 -15.5 AmAxle AXL ... ... 4 20.77 13.38 1804 14.96 -12.2 AmCampus ACC 1.76 4.7 34 49.93 34.52 586 37.48 -8.7sAEagleOut AEO .50 2.4 19 20.57 10.23 7666 20.57 +9.4 AEP AEP 2.48 3.8 17 78.07 63.32 2757 64.92 -11.8 AEqInvLf AEL .24f .8 19 35.79 22.23 592 30.97 +.8 AmExp AXP 1.40 1.5 16 102.39 75.51 3595 95.64 -3.7 AFnclGrp AFG 1.40 1.2 20 121.69 92.45 299 114.37 +5.4 AFnclGp 54 AFGE 1.56 6.1 ... 27.53 24.93 11 25.72 -1.9 AFnclGp 55 AFGH 1.50 5.9 ... 28.40 25.00 13 25.50 -2.7 AHm4Rent AMH .20 1.0 ... 23.83 18.39 1575 19.92 -8.8 AHm4R pfC AMHpC 1.38 4.9 ... 29.50 27.27 5 28.27 -.6 AHm4Rn pfD AMHpD 1.63 6.2 ... 27.73 24.61 34 26.06 -4.8 AHm4R pfE AMHpE 1.59 6.1 ... 27.53 24.68 9 25.96 -3.1 AH4Rn pfG AMHpG 1.47 6.2 ... 26.38 22.60 2 23.90 -5.0 AHm4R pfF AMHpF ... ... ... 26.27 23.14 3 24.19 -5.4 AIG wt AIG/WS ... ... ... 24.50 16.33 20.10 +10.9 AmIntlGrp AIG 1.28 2.2 ...dd 67.30 55.07 5871 57.31 -3.8 AmLorain ALN ... ... ...dd .59 .14 152 .20 +14.2 AMidstrm AMID 1.65 13.9 ...dd 16.15 11.10 116 11.90 -10.9 AmrRlty ARL ... ... ...dd 14.50 6.30 6 13.00 +1.2sAmRenAs n ARA ... ... ... 21.93 9.91 407 23.52 +35.2 AmShrd AMS ... ... 12 5.00 2.45 3 2.55 -1.8 AmStsWtr AWR 1.02 2.0 27 60.00 41.89 275 51.51 -11.1 AmTower AMT 2.80f 2.0 41 155.28 113.21 2555 140.00 -1.9 ATowr pfB AMTpB 5.50 4.7 ... 135.99 106.25 117.60 -6.5 AVangrd AVD .06 .3 36 24.00 14.90 75 19.65 AmWtrWks AWK 1.66 2.1 35 92.37 74.63 1062 80.18 -12.4 AmerSilvr n USAS ... ... ... 3.65 tAmerigas APU 3.80 9.2 33 48.37 41.43 353 41.15 -11.0 Ameriprise AMP 3.32 2.1 14 183.90 118.84 671 155.74 -8.1 AmeriBrgn ABC 1.52 1.6 11 106.27 71.90 1025 95.60 +4.1 Ametek AME .36 .5 32 79.10 52.42 1322 76.52 +5.6 AmiraNatF ANFI ... ... ... 7.05 3.85 71 4.19 +.5 Ampco AP ... ... ...dd 18.60 9.60 33 11.00 -11.3 Amphenol APH .76 .8 36 93.62 68.57 1050 90.26 +2.8 AmpioPhm AMPE ... ... ... 4.95 .38 926 2.55 -37.3 AmpSrLn n YESR ... ... ... 28.57 23.85 24.61 +.9 AmpDivOpt DIVO ... ... ... 30.56 24.80 3 28.88 -.4tAmplOil n AMLX ... ... ... 15.25 10.62 1 10.61 -6.9 Ampliph rs APHB ... ... ...dd 5.40 .67 738 1.54 +52.5 Amrep AXR ... ... 10 7.71 5.17 5 7.42 +5.7 Anadarko APC 1.00f 1.7 67 64.17 39.96 4957 57.72 +7.6 Anadrk 18 AEUA 3.75 11.7 ... 48.28 30.95 6 32.08 -7.4 Andeavor ANDV 2.36 2.4 34 121.71 75.11 2050 96.72 -15.4 AndeavLog ANDX 3.94f 8.6 24 55.79 42.18 239 45.92 -.6 Anf DvAlt n DALT ... ... ... 10.57 9.62 30 10.04 -1.2 AnglogldA AU ... ... ... 13.31 8.86 2318 9.60 -5.8 ABInBev BUD 3.19e 2.8 28 126.50 101.21 1330 112.81 +1.1 Anixter AXE ... ... 17 88.85 62.40 142 76.10 +.1 Annaly NLY 1.20 11.7 12 12.73 10.00 7463 10.27 -13.6 Annaly pfC NLYpC 1.91 7.6 ... 26.34 24.53 31 25.29 -.8 Annaly pfD NLYpD 1.88 7.5 ... 26.27 24.06 14 25.16 -.8 Annaly pfG NLYpG 1.63 6.9 ... 24.83 23.35 45 23.58 -4.8 Annaly pfF NLYpF ... ... ... 26.59 24.54 126 24.66 -4.5 Annaly pfE NLYpE 1.91 7.6 ... 25.89 24.34 25.26 Antero n AMGP .16e .9 ... 22.87 16.62 285 18.08 -8.3 AnteroMid AM 1.46f 5.4 21 35.55 25.71 331 26.96 -7.2 AnteroRes AR 1.00 4.8 43 24.31 16.31 3867 20.74 +9.2 Anthem ANTM 3.00f 1.3 18 267.95 158.66 973 231.86 +3.0 Anthem un ANTX 2.63 4.6 ... 64.78 47.02 5 56.48 +.9 Anworth ANH .60 12.6 10 6.35 4.55 807 4.77 -12.3 Anwrth pfA ANHpA 2.16 8.3 ... 28.19 25.35 1 25.95 -1.9 Anwrth pfB ANHpB 1.56 6.3 ... 30.92 24.60 0 24.86 -9.5 Anwrth pfC ANHpC 1.91 7.6 ... 25.49 24.52 2 24.97 -.8 Aon plc AON 1.44 1.0 35 152.78 116.05 891 142.49 +6.3 Apache APA 1.00 2.9 22 54.64 33.60 5018 34.65 -17.9 AptInv AIV 1.52f 3.9 ...cc 46.72 37.97 1116 38.82 -11.2 AptInv pfA AIVpA 1.72 6.6 ... 27.80 25.56 74 26.05 -4.9 ApolloCRE ARI 1.84 9.9 11 19.92 17.56 1752 18.59 +.8 ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.89 24.80 5 25.50 -1.2 ApolloGM APO 2.06e 6.3 11 37.35 22.91 906 32.75 -2.2 ApollG pfA APOpA 1.60 6.2 ... 26.62 24.55 32 25.73 -2.1 ApolloI 43 AIY 1.72 6.7 ... 26.86 25.30 4 25.54 -2.0 ApollSrFlt AFT 1.08a 6.5 ...q 17.80 16.08 49 16.52 +1.8 ApolloTact AIF 1.20a 7.6 ...q 16.77 15.37 13 15.74 -.1 AppHReit n APLE 1.20 7.0 29 20.19 16.72 3394 17.22 -11.7 ApldIndlT AIT 1.20f 1.6 19 75.35 54.00 174 72.90 +7.0 Aptargrp ATR 1.28 1.4 26 92.32 75.35 318 90.14 +4.5 Aptiv APTV 1.16 1.3 17 96.91 61.53 1606 89.42 +5.4 AquaAm WTR .82 2.5 25 39.55 31.03 749 33.43 -14.8 Aquantia n AQ ... ... ... 17.04 9.60 301 15.04 +32.7 Acquavnt n WAAS ... ... ... 18.83 10.87 170 13.48 -13.1 Aramark ARMK .42 1.0 19 46.09 36.06 1281 41.16 -3.7 ArborRT ABR .84f 9.9 7 8.99 7.53 2057 8.50 -1.6 Arbor prA ABRpA 2.06 8.1 ... 25.98 24.81 1 25.32 -.1 ArborR pfB ABRpB 1.94 7.8 ... 25.95 24.59 25.02 -2.1 ArborR pfC ABRpC 2.13 8.2 ... 26.68 25.33 25.87 -1.2 ArborRT 21 ABRN 1.84 7.1 ... 25.87 25.02 3 25.86 +1.6 ArcLogist ARCX 1.76 10.7 23 17.17 13.51 16.51 ArcelorM rs MT ... ... 8 37.50 19.59 2420 33.56 +3.9sArchCoal ARCH 1.60f 1.6 10 100.82 60.13 314 99.73 +7.1 ArchDan ADM 1.34f 3.1 18 46.39 38.59 2950 43.03 +7.4 Archrock AROC .48 5.2 23 13.65 8.30 946 9.15 -12.9 Arconic ARNC .24 1.0 ...dd 31.17 21.76 1970 24.62 -9.7 Arconic pf ARNCp 3.75 4.2 ... 92.00 85.00 1 90.19 +5.1 Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 ArcosDor ARCO ... ... 25 10.80 6.25 177 9.50 -8.2 Ardaugh n ARD .56 2.9 ... 24.54 17.43 113 19.31 -8.5 ArdmoreSh ASC ... ... ...dd 9.05 6.40 165 7.90 -1.3 AresCmcl ACRE 1.12f 9.1 11 14.22 11.96 84 12.35 -4.3 AresDyCr ARDC 1.40 8.6 ...q 16.60 15.48 38 16.35 -.4 AresMgmt ARES 1.60e 7.2 34 25.95 17.25 932 22.30 +11.5 AresMg pfA ARESpA 1.75 6.6 ... 27.43 25.31 34 26.56 +.2 Argan AGX 1.00e ... 6 72.70 37.80 109 40.45 -10.1 AristaNetw ANET ... ... 69 311.67 124.81 1219 291.58 +23.8sArkInnova ARKK ... ... ...q 43.05 22.87 493 43.61 +17.6 ArkIndInno ARKQ ... ... ...q 36.90 23.64 56 35.74 +8.5 ArkGenom ARKG ... ... ...q 29.44 19.75 136 28.71 +17.2sArkWebX.O ARKW .94p .7 ...q 53.53 27.84 265 53.84 +16.9 Ark 3dPr n PRNT ... ... ... 27.21 21.99 5 25.36 +4.1 Ark IsrTc n IZRL ... ... ... 22.04 19.16 17 21.24 +4.3 ArlingAst AI 2.20 19.1 6 15.17 9.90 530 11.52 -2.2 ArlingAst23 AIW 1.66 6.9 ... 25.45 23.61 24.00 -1.8 ArlingAst25 AIC 1.69 7.2 ... 24.97 21.82 0 23.51 -3.0 ArlAsst pfB AIpB 1.75 7.0 ... 25.85 22.97 5 24.86 -.3 ArmadaHof AHH .80f 5.8 18 16.00 12.66 251 13.71 -11.7 ArmrR pfA ARRpA 2.06 8.2 ... 25.83 23.71 2 25.23 -.9 ArmrR pfB ARRpB 1.97 7.9 ... 25.37 23.11 19 24.97 -.2 ArmourR rs ARR 2.72 12.1 5 27.60 21.30 804 22.45 -12.7 ArmsFloor AFI ... ... 67 20.20 13.10 204 13.97 -17.4 ArmstrWld AWI ... ... 15 64.60 41.20 740 59.30 -2.1 ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.1 ...q 19.24 16.98 25 17.56 -2.4 ArrowEl ARW ... ... 12 87.26 69.67 594 81.56 +1.4 ArwQVMEq QVM ... ... ...q 30.15 23.71 27.87 +.5 ArtisanPtr APAM 2.40a 7.2 22 41.45 26.30 289 33.45 -15.3 AskanoG g AKG ... ... ... 2.84 .43 572 .84 +19.0 AsburyA ABG ... ... 10 76.40 49.10 118 67.95 +6.2 AshHPrm AHP .64 6.4 8 11.34 8.44 437 9.96 +2.4 AshHPr pfB AHPpB ... ... ... 21.34 17.92 33 19.40 -3.0 AshfordHT AHT .48 7.4 ...dd 7.20 5.42 576 6.49 -3.6 Ashfrd pfD AHTpD 2.11 8.3 ... 26.00 25.06 4 25.38 +.8 AshfHT pfF AHTpF 1.84 7.9 ... 25.50 22.21 19 23.26 -8.4 AshfrH pfG AHTpG 1.84 7.9 ... 25.44 22.23 8 23.25 -7.4 AshfrdH pfH AHTpH 1.88 8.0 ... 25.47 22.44 38 23.49 -7.6 AshfrdH pfI AHTpI 1.88 8.0 ... 25.16 22.65 7 23.62 -5.9 Ashford AINC ... ... ...cc 109.82 47.03 0 95.00 +2.2 Ashland ASH .90m 1.2 40 77.16 58.71 842 72.27 +1.5 AsiaPc APB .61e 2.0 ...q 15.71 10.68 0 14.27 -1.0 AsiaTigr GRR .07e .6 ...q 13.65 10.30 1 12.66 +2.4 AspenAero ASPN ... ... ...dd 5.58 3.85 23 4.70 -3.7 AspenIns AHL .96 2.5 ...dd 55.25 34.80 589 38.10 -6.2 Aspen pfC AHLpC 1.49 5.6 ... 28.99 25.21 14 26.39 -3.3 AspIns pfD AHLpD 1.41 5.7 ... 26.60 23.71 20 24.84 -3.6 AscBnc pfC ASBpC 1.53 5.9 ... 27.50 25.50 7 25.96 -4.5 AsscBc pf D ASBpD ... ... ... 26.65 22.95 4 24.97 -3.8 AsscdBanc ASB .60f 2.3 18 26.70 20.95 1455 26.25 +3.3 AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .6 ... 39.35 32.20 17 36.20 +6.2 Assurant AIZ 2.24 2.5 35 106.99 84.34 1273 89.08 -11.7 AssuredG AGO .64f 1.9 6 45.73 32.97 1777 34.50 +1.9 AsdGMu01 AGOpB 1.72 6.7 ... 26.72 25.54 3 25.68 -1.3 AsdGMu02 AGOpE 1.56 6.2 ... 26.82 24.91 5 25.35 -3.1 AsdGMu03 AGOpF 1.40 5.6 ... 25.68 24.13 4 24.99 -.3 AsteriasBio AST ... ... ...dd 4.30 1.95 323 1.95 -13.3 AstraZen s AZN 1.37e 4.1 8 36.70 28.43 1529 33.71 -2.9 AtHomGr n HOME ... ... 54 34.02 14.20 338 30.37 -.1 Atento SA ATTO .34p ... ... 12.90 7.80 58 9.60 -5.4 Athene n ATH ... ... ... 55.22 45.15 10291 52.54 +1.6 AtkoreInt n ATRK ... ... ... 26.80 15.05 562 20.83 -2.9 AtlPwr g AT .12 ... ...dd 2.70 1.80 1172 2.05 -12.8 ATMOS ATO 1.88f 2.4 15 93.56 76.46 783 79.46 -7.5 AurynRs n AUG ... ... ... 3.00 1.24 89 1.39 -15.2 AutoNatn AN ... ... 13 62.02 38.20 732 50.83 -1.0 Autohome ATHM ... ... 42 86.86 28.63 1978 79.82 +23.4 Autoliv ALV 2.32 1.5 24 152.57 96.08 471 151.21 +19.0 AutoZone AZO ... ... 15 797.89 491.13 339 656.77 -7.7 Auxilio n AUXO ... ... 32 6.72 3.12 3.47 AvalonHld AWX ... ... ...dd 3.34 1.83 3 2.08 +4.0 AvalonBay AVB 5.88f 3.7 21 199.52 152.65 915 158.11 -11.4 Avangrid n AGR 1.73 3.6 37 53.46 41.86 340 48.26 -4.6 AvayaHl n AVYA ... ... ... 22.55 19.08 624 21.45 +7.3 AveICSFd ACP 1.44 10.3 ...q 14.93 13.30 13.96 -.5 AveryD AVY 1.80 1.6 30 123.67 78.47 700 115.79 +.8 Avianca AVH .18e 2.1 ... 9.76 6.37 143 8.68 +8.1 AvinoSG g ASM ... ... ... 1.90 1.14 59 1.27 -5.2 Avista AVA 1.49f 3.1 27 52.83 38.35 299 48.39 -6.0 Avnet AVT .76f 1.7 11 46.61 35.67 663 43.79 +10.5 Avon AVP ... ... 28 4.90 1.85 2318 2.77 +28.8 Axalta AXTA ... ... ...dd 38.20 27.77 1354 32.10 -.8 AXIS Cap AXS 1.56 3.0 ...dd 69.11 47.43 1156 52.21 +3.9 AXIS pfD AXSpD 1.38 5.6 ... 25.98 23.79 10 24.77 -1.8 AxisCap pfE AXSpE ... ... ... 25.85 22.93 29 24.86 -1.2 Azul n AZUL ... ... ... 31.84 19.43 214 30.66 +28.7 AzurePwr n AZRE ... ... ... 22.00 12.53 7 16.14 +13.7B -B&G Foods BGS 1.86 6.7 8 43.10 27.05 3001 27.75 -21.1 B2gold g BTG ... ... 74 3.30 2.15 2610 2.95 -4.8 BB&T Cp BBT 1.50a 2.7 18 56.19 41.17 2867 55.02 +10.7 BB&T pfD BBTpD ... ... ... 25.79 24.87 21 25.57 +.4 BB&T pfE BBTpE 1.41 5.6 ... 25.77 24.49 32 25.33 +.3 BB&T pfF BBTpF 1.30 5.2 ... 25.64 23.50 19 24.86 -.7 BB&T pfG BBTpG 1.30 5.2 ... 25.85 23.57 32 25.08 -.3 BB&T pfH BBTpH 1.41 5.4 ... 27.33 24.56 42 26.00 -3.7 BBVABFrn BFR .25e 1.1 ... 27.45 14.55 173 22.19 -11.9 BBX Cap n BBX .03 .3 ... 9.29 5.87 282 8.96 +12.4 BCE g BCE 3.02f ... ... 49.06 42.44 1324 43.90 -8.6 BG Staffing BGSF 1.00 6.0 20 18.85 13.85 33 16.67 +4.6 BGCPtrs 42 BGCA 2.03 7.9 ... 26.73 25.05 7 25.55 -1.4 BHP BillLt BHP 1.66e 3.6 ... 50.79 33.37 3416 45.90 -.2 BHPBil plc BBL 1.66e 4.1 ... 45.43 28.73 1832 40.35 +.1 BP MidPt n BPMP ... ... ... 23.00 17.05 209 19.41 -5.6 BP PLC BP 2.38 6.1 21 44.62 33.28 6305 39.31 -6.5 BP Pru BPT 3.60e 16.6 4 27.95 15.65 160 21.65 +7.7 BRF SA BRFS ... ... ... 15.50 7.45 7456 7.73 -31.3 BRT BRT .72 7.0 9 13.99 7.36 41 10.25 -13.1 BT Grp s BT .99e 5.9 ... 21.16 15.79 972 16.78 -7.9 BWX Tech BWXT .64f 1.0 34 65.38 45.79 282 63.97 +5.8 B&W Ent n BW ... ... ...dd 12.06 1.61 1187 5.95 +4.8 BabShDHi BGH 1.84 9.9 ...q 20.83 18.35 21 18.68 -3.6 BadgerMtr s BMI .52 1.1 41 52.10 34.45 201 48.75 +2.0 BakHuGE n BHGE .72f 2.5 ... 38.59 25.53 6977 28.92 -8.6 BallCorp s BLL .40 1.0 21 43.24 35.60 2529 40.74 +7.6 Ballanty BTN ... ... ...dd 7.35 3.95 10 5.15 +10.8 BanColum CIB 1.27e 2.9 ... 48.74 36.15 263 43.65 +10.1 BancCalif BANC .52 2.5 13 23.40 17.10 487 20.60 -.2 BcCalif pfC BANCpC 2.00 7.8 ... 27.50 25.46 4 25.70 -2.0 BcCalif pfE BANCpE ... ... ... 28.59 24.70 2 26.00 -1.6 BcCal pfD BANCpD 1.84 7.1 ... 27.08 25.50 10 25.87 -2.6 BcBilVArg BBVA .27e 3.3 ... 9.54 7.20 3059 8.26 -2.8 BcoBrades s BBDO .02r .2 ... 13.09 7.47 4 11.59 +25.0 BcoBrad s BBD .06a .5 ... 13.18 7.83 8202 11.91 +16.2 BcoLatin BLX 1.54 5.5 12 30.50 25.51 152 27.98 +4.0 BcoMacro BMA ... ... ... 136.10 81.10 177 107.37 -7.3 BcoSantSA SAN .21e 3.1 ... 7.57 5.66 5201 6.82 +4.3 BcoSBrasil BSBR .29e 2.6 8 11.93 6.86 626 11.20 +15.8 BcSanChile BSAC .85e 2.6 ... 34.98 22.76 385 32.47 +3.8 BcoChile BCH 2.12e 2.1 ... 106.50 67.68 31 102.26 +5.9 BcpSouth BXS .56 1.7 ... 35.55 27.20 969 33.00 +4.9 Bcp NJ BKJ .24 1.5 25 18.55 12.95 6 15.75 -13.7 BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 5.8 ...q 24.19 19.66 13 21.85 +.4 BkofAm BAC .48 1.5 21 32.85 22.07 52733 32.18 +9.0 BkAML pfI BMLpI 1.59 6.2 ... 26.39 25.26 18 25.52 -1.8 BkAML pfJ BMLpJ 1.02 4.4 ... 24.62 22.64 3 23.20 -.7 BkAm pfD BACpD 1.55 6.1 ... 26.25 25.08 28 25.43 -1.6 BkAm pfE BACpE 1.02 5.0 ... 25.09 22.39 10 24.15 +1.4 BkAm pfI BACpI 1.66 6.4 ... 26.87 25.00 200 25.83 -2.4 BkAm pfL BACpL 72.50 5.7 ... 1352.71 1179.44 3 1277.50 -3.1 BkAm pfW BACpW 1.66 6.3 ... 27.53 25.85 82 26.16 -3.6 BkAm pfY BACpY 1.63 6.1 ... 27.39 25.82 49 26.49 -2.0 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 40 26.44 -2.8 BkAm pfC BACpC ... ... ... 27.83 25.36 38 26.46 -3.6 BkAML pfL BMLpL 1.02 4.4 ... 25.30 21.65 7 23.29 -.9 BkAML pfH BMLpH .77 3.7 ... 23.11 20.09 45 20.96 -3.0 BkAML pfG BMLpG .77 3.7 ... 22.97 20.31 3 21.05 -2.8 Bk of But n NTB 1.28 2.7 ... 47.60 29.81 487 47.09 +29.8 BkHawaii BOH 2.08 2.4 20 89.09 74.72 288 86.20 +.6 BkMont g BMO 3.71e ... ... 84.71 66.75 281 74.85 -6.5 BkNYMel BK .96 1.7 16 58.99 45.12 5048 56.90 +5.6 BkNYM pfC BKpC 1.30 5.2 ... 26.39 23.75 22 24.84 -1.2 BkNova g BNS 2.32 3.8 10 66.78 53.86 689 61.59 -4.6 BankUtd BKU .84 2.0 16 43.84 30.37 720 42.23 +3.7 BarHarbr s BHB .75 2.6 20 33.41 25.09 43 29.26 +8.3 Br iPthCrd OILB ... ... ... 65.30 42.69 0 61.69 +4.3How 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 1501 Declined 1377 New Highs 94 New Lows 47 Vol. (in mil.) 3,356 Pvs. Volume 3,358 2,170 2,097 1763 1048 160 24 NYSE NASD Stocks Recap 21,000 22,000 23,000 24,000 25,000 26,000 27,000 SM ONDJF 24,200 25,020 25,840 Dow Jones industrialsClose: 24,801.36 Change: -82.76 (-0.3%) 10 DAYS 6,000 6,400 6,800 7,200 7,600 SM ONDJF 7,080 7,260 7,440 Nasdaq compositeClose: 7,396.65 Change: 24.64 (0.3%) 10 DAYSDOW 24849.68 24535.12 24801.36 -82.76 -0.33% t t s +0.33% DOW Trans. 10431.39 10331.45 10408.88 -26.64 -0.26% s t s -1.92% DOW Util. 670.27 662.04 664.80 -4.88 -0.73% t s t -8.10% NYSE Comp. 12724.84 12603.50 12707.01 -13.76 -0.11% s s s -0.80% NASDAQ 7403.79 7311.73 7396.65 +24.64 +0.33% s s s +7.15% S&P 500 2730.60 2701.74 2726.80 -1.32 -0.05% s s s +1.99% S&P 400 1924.34 1902.46 1920.42 +3.43 +0.18% s s s +1.04% Wilshire 5000 28323.04 28026.81 28285.72 +1.11 ...% s s s +1.77% Russell 2000 1576.73 1550.47 1574.53 +12.33 +0.79% s s s +2.54% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Thursday, March 8, 2018

PAGE 42

BarFIEur FEEU ... ... ...q 148.71 97.00 16 125.47 -5.2 BarcFI HY FIGY ... ... ...q 185.67 140.52 2 165.14 -3.5 BarcSPVeq VQT ... ... ...q 181.89 141.27 174.20 +10.0 BarSelMLP ATMP 1.17e 6.0 ...q 24.18 18.91 102 19.49 -6.1 BiP Cmdty DJP ... ... ...q 24.87 21.61 313 24.52 +.5 BarcGSOil OIL ... ... ...q 7.21 4.45 1104 6.79 +3.8 BarcGsci36 GSP ... ... ...q 16.08 11.96 1 15.51 -.2 BrcEnEu n FLEU ... ... ... 180.26 117.20 8 150.44 -5.5 BiPCop JJC ... ... ...q 37.88 27.93 84 35.38 -5.8 BiPNickel JJN ... ... ...q 17.50 10.11 10 16.52 +7.3 BiPSPBWrt BWV ... ... ...q 78.99 71.50 77.75 -1.0sBiP GCrb GRN ... ... ...q 13.96 5.15 5 14.09 +37.8 BiPGbpUsd GBB ... ... ...q 37.80 31.81 36.40 +3.8 BiPEurUsd ERO ... ... ...q 46.90 39.27 1 45.72 +4.8 BiP Tin JJT ... ... ...q 50.46 43.25 1 49.55 +7.9 BiPAg JJA ... ... ...q 35.47 29.85 1 32.79 +7.8tBiP Sugar SGG ... ... ...q 40.56 25.76 344 25.87 -16.2 BiP Softs JJS ... ... ...q 38.12 28.81 30.38 -4.9 BiP PrM JJP ... ... ...q 60.90 54.86 59.40 +2.3 BiP Plat PGM ... ... ...q 21.50 17.86 19.62 +4.2 BiP Lead LD ... ... ...q 66.21 40.75 54.30 -6.9 BiP Cottn BAL ... ... ...q 56.76 43.61 10 54.63 +4.7 BrcIndiaTR INP ... ... ...q 91.98 69.65 5 82.64 -6.4 BiP Coffee JO ... ... ...q 20.46 14.46 143 14.72 -6.2 BiPGrain JJG ... ... ...q 31.12 24.11 46 27.41 +12.5sBiP Cocoa NIB ... ... ...q 30.04 21.17 82 29.84 +30.7 BiP Alum JJU ... ... ...q 19.99 16.22 18.53 -7.1 BarcBk prD BCSpD 2.03 7.6 ... 27.24 25.71 118 26.74 +.3 BiPIndMet JJM ... ... ...q 30.93 22.74 29.62 -2.9 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 43 22.92 -3.4 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 52.00 47.55 52.00 +9.4 BiPAsia8 AYT 1.21e 2.8 ...q 45.31 38.77 2 42.70 +2.0 B iPInvVIX XXV ... ... ...q 45.60 37.00 37.92 -.2 BarcCAPE CAPE ... ... ...q 126.10 101.65 1 120.22 +3.2 BiPSPMLP IMLP 1.22e 7.1 ...q 21.15 16.36 17.08 -5.0 Barclay BCS .15e 1.3 ... 12.02 9.29 3679 11.81 +8.3 iPthNtGs n GAZB ... ... ... 49.19 36.56 37.92 -7.2 BiP SPVix XVZ ... ... ...q 27.22 17.32 20.94 -8.7 Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 28.64 16.42 435 20.99 +19.9 B iPVxST rs VXX ... ... ...q 73.60 25.59 34398 43.18 +54.7 BarcWomLd WIL ... ... ...q 70.29 59.73 66.02 -1.6 BaringsCp s MCI 1.20 7.9 ...q 16.36 14.70 8 15.14 -.8 BaringsPt MPV 1.08 7.4 ...q 15.15 13.83 15 14.54 +3.1 BarcDisab RODI ... ... ...q 70.27 64.29 70.00 B&N Ed n BNED .60 8.3 ...dd 11.12 4.99 395 7.25 -12.0 BarnesNob BKS .60 12.4 ...dd 9.75 4.10 1306 4.85 -27.6 Barnes B .56 .9 56 72.87 48.21 321 60.22 -4.8 Barnwell BRN ... ... ...dd 2.95 1.62 2 1.92 -7.7 BarrickG ABX .12 1.0 25 20.37 11.07 12450 11.70 -19.1 BasicEnS XYZ ... ... ...dd .45 BasicEn n BAS ... ... ... 36.58 14.03 746 16.35 -30.3 Baxter s BAX .64 1.0 32 72.58 51.03 2840 67.02 +3.7 BaytexE g BTE ... ... 5 3.63 2.13 2807 2.86 -4.7 BeazerHm BZH ... ... 19 23.24 11.18 466 16.47 -14.3 BectDck BDX 2.92 1.3 89 248.39 175.66 1012 219.10 +2.4 BectDk pfA BDXA ... ... ... 63.84 54.18 51 58.35 +.8 Belden BDC .20 .3 14 87.15 64.60 284 75.64 -2.0 Belden pfB BDCpB ... ... ... 114.45 91.47 60 101.84 -1.2 Belltrx g rs BXE ... ... 1 4.25 .99 29 1.18 -31.4 Belmond BEL ... ... ...cc 14.20 11.00 456 12.55 +2.4 Bemis BMS 1.24f 2.7 19 50.47 40.60 390 45.57 -4.6 BenchElec BHE ... ... 21 35.80 27.05 301 31.05 +6.7 Berkley WRB .56 .8 20 74.43 62.00 457 70.63 -1.4 Berkley pfB WRBpB 1.41 5.6 ... 26.21 23.67 16 25.16 -.2 Berkly pfC WRBpC ... ... ... 27.24 24.53 14 25.35 -3.2 Berkly pfD WRBpD 1.44 5.7 ... 26.92 24.05 9 25.17 -3.0 BerkHa A BRK/A ... ... 25 326350.03 242180.00 0 306756.00 +3.1 BerkH B BRK/B ... ... 28 217.62 160.93 3617 204.30 +3.1 BerkHBcp BHLB .88f 2.3 18 40.00 32.85 191 38.60 +5.5 BerryPlas BERY ... ... 22 61.71 47.19 924 55.09 -6.1 BestBuy BBY 1.80f 2.4 22 78.59 43.72 5490 73.64 +7.6 Best Inc n BSTI ... ... ... 13.25 8.08 1331 11.01 +22.6 BigLots BIG 1.00 1.8 15 64.42 45.10 2562 54.50 -2.9 BiglariHld BH ... ... 10 451.15 290.05 7 422.84 +2.0 BBarrett BBG ... ... ...dd 6.93 2.66 3329 4.53 -11.7 BioAmber BIOA ... ... ...dd 3.32 .16 .16 -60.0 BioRadA BIO ... ... 70 279.59 194.01 236 265.63 +11.3 BioRadB BIO/B ... ... 69 265.45 197.00 265.45 +11.4 BiohvnPh n BHVN ... ... ... 39.51 18.95 672 30.25 +12.1 BioPhrmX BPMX ... ... ...dd .90 .10 44629 .34 +209.1 BioTime BTX ... ... 3 3.62 2.10 335 2.70 +25.6 BioTime wt BTX/WS ... ... ... .65 .11 .19 +52.0 BirksGrp BGI ... ... ... 2.72 1.16 1 1.24 -4.5 BitautoH BITA ... ... 38 54.42 23.22 628 28.55 -10.2 BlkHillsCp BKH 1.78 3.5 15 72.02 50.49 542 51.52 -14.3 BlkHCp un BKHU ... ... ... 78.74 56.40 100 57.95 -12.4 BlKnight n BKI ... ... ... 53.00 42.70 521 47.80 +8.3 BlkStMin n BSM 1.25 7.3 17 19.03 15.12 78 17.15 -4.4 BlackBerry BB ... ... 15 14.55 7.51 2918 12.50 +11.9 BlackRock BLK 11.52f 2.1 24 594.52 368.00 466 547.43 +6.6 Blrk22Gl n BGIO ... ... ... 10.20 9.40 21 9.57 -2.3 BlkBldAm BBN 1.58 7.2 ...q 23.96 21.38 132 21.84 -5.8 BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 21 14.76 +1.4 BlkCAIT BFZ .87 6.6 ...q 14.81 13.05 135 13.18 -4.4 BlkCorBd BHK .78 6.0 ...q 14.26 12.91 107 12.99 -7.5 BlkCpHiY HYT .84 7.9 ...q 11.47 10.46 311 10.58 -3.3 BlkCrdAllo BTZ .97 7.6 ...q 13.66 12.57 157 12.73 -4.4 BlkDbtStr rs DSU .82 7.1 ...q 11.86 11.23 51 11.56 -1.2 BlkEngyRs BGR 1.32 9.9 ...q 15.50 12.32 65 13.37 -5.7 BlkEnhC&I CII 1.20 7.5 ...q 17.08 14.04 150 16.06 -2.0 BlkEEqDv BDJ .56 6.2 ...q 9.65 8.03 312 9.08 -1.6 BlEnhGvIn EGF .66 5.1 ...q 14.14 12.93 9 13.03 -2.8 BlkFltRtInc FRA .81 5.6 ...q 14.77 13.70 225 14.54 +5.4 BlkFloatR BGT .70 5.0 ...q 14.79 13.40 38 13.92 BlkFL2020 BFO .37 2.6 ...q 15.20 14.24 5 14.29 -.9 BlkGlbOp BOE 1.16 9.8 ...q 13.08 9.73 173 11.91 -4.8 BlkHlthSci BME 2.40 6.8 ...q 38.00 32.81 45 35.55 -2.6 BlkIT BKT .37 6.3 ...q 6.40 5.76 47 5.89 -4.5 BlkIntlG&I BGY .59 9.4 ...q 6.85 5.61 220 6.27 -3.8 BlkIQM BKN .74a 5.4 ...q 15.75 13.62 31 13.68 -8.3 BlkLtdD BLW .95 6.3 ...q 16.30 15.10 54 15.15 -4.7 BlkLTMu BTA .65a 5.7 ...q 12.54 11.08 21 11.36 -5.3tBlkMDMB BZM .65 4.1 ...q 15.90 13.24 2 13.23 -2.9 BlkMATxE MHE .70a 5.1 ...q 15.00 12.84 13.65 -2.1 BlkMultSec BIT 1.40a 8.1 ...q 18.77 16.70 86 17.37 -4.3 BlkMuIntD MUI .59a 4.5 ...q 14.41 13.16 61 13.25 -4.8 BlkMuNYInt MNE .69 5.3 ...q 14.45 12.83 1 13.07 -4.0 BlkMunihCA MUC .64 4.8 ...q 15.19 13.27 54 13.35 -6.0 BlkMunHIQ MFL .86 6.3 ...q 15.33 13.40 93 13.52 -7.5 BlMunhNYQ MHN .61a 4.8 ...q 14.58 12.69 41 12.78 -4.6 BlMunhNJQ MUJ .71a 5.3 ...q 14.96 13.31 44 13.41 -7.3 BlkMunihQ MUS .81 6.4 ...q 14.22 12.52 36 12.57 -6.1 BlkMunHQ2 MUE .82 6.5 ...q 14.33 12.48 59 12.51 -10.1tBlMunyCAQ MCA .88 6.5 ...q 15.69 13.53 131 13.53 -7.7 BlkMunyInv MYF .97 6.9 ...q 17.88 13.86 14 14.00 -5.7 BlkMunyIQ MFT .85 6.4 ...q 15.32 13.24 11 13.38 -4.0 BlkMYMIQ MIY .83 6.1 ...q 14.35 13.14 40 13.51 -3.5 BlMunyNYQ MYN .57a 4.6 ...q 13.43 12.22 48 12.36 -4.3 BlkMunyPaQ MPA .86 6.4 ...q 14.91 13.47 10 13.51 -5.9 BlMunyQlty MQY .96 6.8 ...q 16.10 14.06 38 14.18 -6.5 BlkMuniyQ3 MYI .70 5.5 ...q 14.86 12.52 104 12.71 -8.0 BlkMuniast MUA .65a 4.7 ...q 15.84 13.57 30 13.69 -8.6 Blk2018 BPK .06 .4 ...q 15.10 14.71 19 14.92 +1.0 BlkMu2020 BKK .47a 3.1 ...q 15.95 14.92 31 15.22 +1.4 BlkMuBdT BBK .76a 5.3 ...q 16.47 14.26 25 14.41 -4.9 BlkMuIIQ BAF .82 5.9 ...q 15.58 13.70 13 13.96 -5.7 BlkMunIIT BBF .87 6.6 ...q 15.80 13.15 16 13.23 -5.6 BlkMuIQT BYM .86 6.5 ...q 15.24 13.20 63 13.31 -6.2 BlkMuIT BFK .78 5.9 ...q 14.72 13.04 283 13.21 -6.2 BlkMuIT2 BLE .95a 7.0 ...q 15.87 13.44 48 13.60 -5.8 BlkMuTTT BTT .86a 4.0 ...q 23.62 21.05 92 21.37 -4.3 BlkMunienh MEN .73a 6.8 ...q 12.46 10.55 24 10.72 -8.1tBlkMunihld MHD .89a 5.8 ...q 18.25 15.46 29 15.46 -6.4 BlkMunihd2 MUH .81a 5.8 ...q 16.63 13.90 15 14.04 -5.0tBlkMunvst MVF .64a 7.1 ...q 10.02 9.09 118 9.08 -5.5 BlkMuniv2 MVT .88a 5.7 ...q 16.18 14.54 26 15.35 -.6 BlkMunyAZ MZA .83 5.2 ...q 17.90 14.03 3 16.03 -.9 BlMunyldCA MYC .74a 5.7 ...q 15.72 13.64 37 13.78 -6.8 BlkMuniyld MYD .80a 5.9 ...q 15.73 13.50 40 13.64 -6.1 BlkMunyNJ MYJ .90 6.2 ...q 17.48 14.33 23 14.44 -8.6 BlMunQlt2 MQT .80 6.6 ...q 13.91 12.02 33 12.16 -7.2 BlkNJMB BLJ .83a 6.0 ...q 16.21 13.60 7 13.98 -5.1 BlkNJIT BNJ .76 5.4 ...q 16.35 14.05 14 14.19 -5.7 BlkNY18 BLH .03 .2 ...q 14.99 14.66 14.77 +.5 BlkNYMB BQH .74 5.5 ...q 15.65 13.41 0 13.46 -8.6 BlkNYIQT BSE .69 5.4 ...q 14.00 12.57 6 12.76 -3.0 BlkNYIT BNY .83 6.2 ...q 15.50 13.21 11 13.33 -6.8 BlkNYMu2 BFY .84 6.2 ...q 15.90 13.47 21 13.49 -8.9 BlkRsCmdy BCX .79 8.7 ...q 10.50 7.76 666 9.03 -7.6 BlkSciTch BST 1.20 3.9 ...q 31.18 19.72 140 30.99 +16.1tBlkStMT BSD .78a 6.1 ...q 15.61 12.89 15 12.88 -5.8 BlkU&Inf BUI 1.45 7.4 ...q 21.74 19.08 26 19.62 -9.3 BlkVAMB BHV .83 5.1 ...q 20.22 15.06 1 16.25 -5.6 BlkstFltRt BSL 1.08 6.0 ...q 18.80 17.01 33 18.04 +.2 BlkstGSOSt BGB 1.26 7.9 ...q 16.41 15.51 87 15.86 +1.0 Blackstone BX 2.70e 8.1 16 37.52 28.85 3414 33.21 +3.7 BlkstnMtg BXMT 2.48 7.9 13 33.08 29.51 901 31.58 -1.9 BlkLSCrInc BGX 1.18 7.3 ...q 16.70 15.45 49 16.09 +1.1 BlockHR HRB .96 3.3 23 31.80 22.16 9448 28.73 +9.6 BlonderT BDR ... ... ...dd 1.29 .38 52 .60 -1.8tBlueAprn n APRN ... ... 9 10.10 2.52 1984 2.49 -38.2 BlueCapRe BCRH 1.20 10.1 ...dd 20.20 11.00 17 11.90 -1.2 BluegVac n BXG .15p ... ... 20.50 13.00 82 19.71 +7.9 BlueLinx rs BXC ... ... 5 17.55 7.57 215 16.32 +67.2 BluerkRsd BRG 1.16 14.3 ...dd 13.77 7.02 124 8.10 -19.9 BluerkRs pf BRGpA 2.06 8.2 ... 27.00 24.90 15 25.11 -4.8tBluerkR pfD BRGpD 1.78 8.2 ... 26.25 21.41 10 21.63 -14.2 BluerkR pfC BRGpC 1.91 8.2 ... 26.50 22.48 5 23.40 -8.1 BdwlkPpl BWP .40 3.6 9 18.79 10.89 1332 11.03 -14.6 Boeing BA 6.84f 2.0 36 371.60 173.75 4550 347.04 +17.7 BoiseCasc BCC .28 .7 18 45.95 25.90 406 39.20 -1.8 BonanzaCE BCEI ... ... ...dd 103.68 23.33 199 27.28 -1.1 BootBarn BOOT ... ... 21 20.31 5.90 426 18.22 +9.7 BoozAllnH BAH .76f 1.9 20 40.25 31.06 513 39.27 +3.0 BorgWarn BWA .68 1.4 14 58.22 37.54 1004 48.85 -4.4 BostBeer SAM ... ... 21 202.35 128.70 113 171.00 -10.5 BostProp BXP 3.00 2.4 24 137.35 111.57 646 122.74 -5.6 BosProp pfB BXPpB 1.31 5.3 ... 26.94 22.69 10 24.74 -2.0 BostonSci BSX ... ... 19 29.93 24.02 3984 27.59 +11.3 BldrG&IFd BIF .11a 1.0 ...q 11.84 9.17 562 11.12 +.3 BovieMed BVX ... ... ...dd 4.29 1.87 48 2.44 -6.2 BowlA BWL/A .68 4.4 43 16.64 13.43 0 15.48 +3.2 Box Inc n BOX ... ... ...dd 24.50 15.73 4735 20.09 -4.9 BoydGm BYD .20 ... 24 40.44 19.66 1098 35.80 +2.1 BradyCp BRC .83 2.2 25 40.25 31.70 101 38.55 +1.7 Brandyw BDN .72 4.4 18 18.69 15.45 1661 16.26 -10.6 BrasilAgro LND ... ... ... 4.55 3.21 6 4.20 +19.9 Braskem BAK .78e 2.7 ... 33.73 17.44 310 28.77 +9.6 BridgptEd BPI ... ... 30 15.85 5.71 132 7.19 -13.4 BrigStrat BGG .56 2.5 13 27.34 20.00 259 22.20 -12.5 BrightHrz BFAM ... ... 49 98.84 68.32 180 98.34 +4.6 BrghtSch n BEDU ... ... ... 28.18 10.79 847 17.00 -8.9 Brinker EAT 1.52 4.2 12 45.81 29.50 1039 36.58 -5.8 Brinks BCO .60 .8 ...cc 88.10 47.30 528 71.90 -8.6 BrMySq BMY 1.60 2.4 65 70.05 51.56 5917 66.10 +7.9 BristowGp BRS .28 1.9 ...dd 17.35 6.21 570 14.60 +8.4 BritATob s BTI 2.24e 3.8 ... 73.41 57.97 1250 58.51 -12.7 BrixmorP BRX 1.10f 6.9 10 22.19 13.74 2738 15.94 -14.6sBroadrdgF BR 1.46 1.4 32 105.58 66.49 1031 106.07 +17.1 Brookdale BKD ... ... ...dd 15.66 6.39 3457 7.47 -23.0 BrkfdAs g s BAM .60f 1.5 14 44.33 35.30 766 39.66 -8.9 BrookBus n BBU .25 .7 ... 40.01 23.82 28 35.37 +2.5 BrkfDtla pf DTLAp 1.91 7.8 ... 31.31 23.62 6 24.37 -15.4 BrkGblInf INF 1.40 11.7 ...q 14.20 11.70 27 11.99 -7.3 BrkfInfra s BIP 1.88f 4.6 29 46.88 35.84 275 40.95 -8.6 BrkRlAs n RA .20p ... ... 24.39 21.06 80 22.01 -5.8 BrkfReEn BEP 1.96f 6.5 ... 36.00 28.13 67 30.29 -13.2 HeliosTR rt HTRr ... ... ... .64 BrwnBrn BRO .60 1.1 27 53.87 41.10 896 52.55 +2.1 BrownFA s BF/A .79 1.5 31 56.10 34.35 42 52.28 +4.6 BrownFB s BF/B ... ... ... 56.81 36.33 2020 52.89 Brunswick BC .76 1.2 17 64.45 48.04 771 61.75 +11.8tBuckeye BPL 5.05 11.6 13 69.95 43.77 529 43.65 -11.9 Buckle BKE 1.00e 4.6 13 25.11 13.50 422 21.75 -8.4 Buenavent BVN ... ... ...dd 16.53 10.87 902 15.16 +7.7 BldBear BBW ... ... 19 11.90 7.25 60 9.20 BungeLt BG 1.84 2.4 34 83.75 63.87 2360 77.43 +15.4 BurlStrs BURL ... ... 30 128.93 79.07 2449 116.08 -5.6 BylineBc n BY ... ... ... 24.52 19.02 107 23.35 +1.7C -C&J Eng n CJ ... ... ... 39.13 22.99 993 24.65 -26.4 CTrkMH23 MLPC .89e 6.1 ...q 17.73 14.20 8 14.48 -4.9 CtrMillr n MLPE ... ... ... 26.92 21.82 24.26 +4.6 CAE Inc g CAE .36 ... ... 19.11 14.53 233 18.15 -2.2 CAI Intl CAI ... ... 5 40.11 13.57 377 19.77 -30.2sCBIZ Inc CBZ ... ... 22 18.80 13.40 231 19.00 +23.0 CBL Asc CBL .80m 16.8 2 10.11 4.00 1524 4.77 -15.7 CBL pfD CBLpD 1.84 9.9 ... 24.96 17.14 29 18.53 -15.2 CBL pfE CBLpE 1.66 9.9 ... 25.08 15.44 15 16.71 -24.2 CBRE GRE IGR .60 8.1 ...q 8.05 7.15 762 7.39 -6.7 CBRE Grp CBG ... ... 18 47.81 32.30 3038 46.88 +8.2 CBS A CBS/A .72f 1.4 15 71.07 50.68 6 51.55 -13.8 CBS B CBS .72 1.4 12 70.10 50.63 3805 52.11 -11.7 CCA Inds CAW ... ... 15 3.81 2.90 14 3.15 CF Inds s CF 1.20 2.9 ...dd 45.00 25.04 3685 41.91 -1.5 CGG rs CGG ... ... ... 7.67 3.26 35 4.49 +.5 CGI g GIB ... ... ... 59.43 46.27 268 58.93 +8.5sCIT Grp CIT .64 1.1 54 55.49 39.48 921 55.78 +13.3 CKE Inc CK ... ... ... CKX Lands CKX .12m 1.2 42 13.30 9.60 0 10.10 -.8 CMS Eng CMS 1.43f 3.4 26 50.83 40.48 2385 42.49 -10.2 CNA Fn CNA 1.20a 2.3 16 55.62 42.34 221 52.39 -1.2 CNH Indl CNHI .12e .9 ...cc 15.65 9.36 1437 13.43 +.2 CNO Fincl CNO .36 1.6 15 26.47 19.37 1313 22.33 -9.6 CNOOC CEO 4.92e 3.5 ... 166.23 108.05 209 140.54 -2.1 CNX Midst CNXM 1.25 6.7 11 23.98 15.25 82 18.58 +10.8 CNX Resc CNX .04 .2 ...dd 17.77 11.30 4059 17.48 +19.5 ConslCoal n CCR ... ... ... 16.65 13.15 13 14.80 -5.4 CONSOL n CEIX ... ... ... 41.89 19.51 293 31.90 -19.3 CPFL Eng CPL .12e .8 ... 17.69 10.63 46 14.79 +28.6 CPI Aero CVU ... ... 13 10.05 5.55 14 8.25 -7.8 CRH Med CRHM ... ... ... 9.25 1.46 143 3.10 +17.0 CRH CRH .72e 2.1 ... 39.32 32.47 436 34.35 -4.8 CsopChiA50 AFTY 1.17e 6.3 ...q 20.51 13.45 3 18.52 +5.2 Csop ChInt CNHX ... ... ...q 31.99 25.40 29.12 Csop Csi300 HAHA ... ... ...q 36.52 26.95 33.93 +.8 CSRA n CSRA .40 1.0 19 40.84 27.38 3180 40.65 +35.9 CSS Inds CSS .80 4.2 79 30.29 18.07 48 19.02 -31.7 CTS CTS .16 .6 22 28.45 19.30 111 26.40 +2.5 CURO Gp n CURO ... ... ... 17.97 13.50 295 17.28 +22.7 CVR Engy CVI 2.00 6.5 ...cc 39.70 16.75 555 30.65 -17.7 CVR Ptrs UAN .71e 19.5 ...dd 5.08 2.58 272 3.65 +11.3 CVR Rfng CVRR 1.39 ... 23 18.25 6.70 493 13.30 -19.6 CVS Health CVS 2.00 3.0 12 84.00 66.45 6790 67.51 -6.9 CWA Inco n CWAI ... ... ... 26.93 24.77 24.83 -2.8 CYS Invest CYS 1.00 15.6 6 8.98 6.25 2104 6.43 -19.9 CYSInv pfA CYSpA 1.94 7.9 ... 25.73 24.01 4 24.56 -1.9 CYSInv pfB CYSpB 1.88 7.8 ... 25.32 23.18 21 23.98 -3.2 CabGS t34 GYB .83 3.6 ... 23.75 21.75 0 22.95 -.2 CabcoJCP97 PFH 1.91 13.4 ... 18.74 11.00 1 14.29 -3.1 CabAT&T34 GYC .83 3.7 ... 26.05 21.83 22.43 -.6 CableOne n CABO 7.00 1.0 38 788.00 616.06 39 701.27 -.3 Cabot CBT 1.26 2.1 17 68.63 50.21 521 60.74 -1.4 CabotO&G COG .24f .9 48 29.57 21.40 5962 25.41 -11.2 CACI CACI ... ... 14 159.40 112.10 108 153.30 +15.8 Cactus n WHD ... ... ... 26.27 19.18 341 25.48 +25.8sCadencB n CADE .13 .4 ... 29.06 20.00 208 28.98 +6.9 CaledoMn n CMCL .28 3.9 ... 7.96 5.17 3 7.10 -3.9 Caleres CAL .28 1.0 14 34.34 22.39 218 28.78 -14.0 Calgon CCC .20 .9 43 22.10 12.00 1278 21.55 +1.2 CalifRes rs CRC ... ... ...dd 25.06 6.47 2144 13.97 -28.1 CalifWtr CWT .75f 2.0 27 46.15 32.75 373 37.30 -17.8 Calix CALX ... ... ...dd 7.40 4.65 116 6.80 +14.3sCallGolf ELY .04 .2 34 16.15 10.67 686 16.16 +16.0 CallonPet CPE ... ... 26 13.92 9.34 3736 11.73 -3.5 Callon pfA CPEpA 5.00 9.7 ... 53.45 47.11 2 51.68 +.8 Calpine CPN ... ... ...dd 15.25 9.30 5586 15.24 +.7 CambrE rs CEI ... ... ...dd .77 .08 .10 -19.7 Cambrex CBM ... ... 20 62.95 42.55 144 53.80 +12.1 CambriaYld SYLD .49e 1.3 ...q 41.00 32.87 6 38.51 +.3 CambFgnY FYLD .75e 2.9 ...q 27.94 22.06 2 26.08 -1.1 CambGblV GVAL .54e 2.0 ...q 28.50 21.54 8 26.79 +4.6 CamGblMo GMOM .56e 2.0 ...q 29.42 23.99 9 27.81 +1.5 CambGlAss GAA .55e 2.0 ... 28.60 24.97 34 27.61 +.5 CambrEmS EYLD ... ... ... 38.25 28.65 1 36.76 +6.0 CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.47 0 25.06 -2.9 CambTail n TAIL ... ... ... 25.57 21.44 29 21.90 -3.1 CamValMom VAMO ... ... ...q 28.07 22.55 25 24.93 -.1 CamdenPT CPT 3.08f 3.9 21 96.39 78.19 1217 79.50 -13.6 Cameco g CCJ .40 ... ... 11.91 7.68 1935 9.45 +2.4 CampSp CPB 1.40 3.2 14 59.61 41.78 3012 43.08 -10.5 CampWrl n CWH .54 1.4 ... 47.62 26.30 662 38.31 -14.4 Can-Fite CANF ... ... ... 2.75 1.24 18 1.87 +26.4 CdaGoose n GOOS ... ... ... 38.25 15.20 574 31.71 +.5 CIBC g CM 5.32f ... 10 100.01 77.20 348 90.63 -7.0 CdnNR gs CNI 1.33 ... ... 85.73 71.02 1528 72.99 -11.5 CdnNRs gs CNQ 1.34f ... ... 37.63 27.52 2105 30.48 -14.7 CP Rwy g CP 1.87 ... ... 188.80 143.20 410 175.68 -3.9 CannaeHl n CNNE ... ... ... 19.29 16.16 131 19.07 +12.0 Canon CAJ ... ... ... 40.67 30.22 306 36.88 -1.4 CantelMed CMD .14e .1 77 119.78 69.21 131 118.92 +15.6 CapOne COF 1.60 1.6 28 106.50 76.05 2099 97.63 -2.0 CapOne wt COF/WS ... ... ... 63.91 35.50 62.00 +6.9 CapOne pfC COFpC 1.56 6.0 ... 26.79 25.37 23 25.91 -1.0 CapOne pfD COFpD 1.68 6.3 ... 27.88 25.82 23 26.44 -1.4 CapOne pfF COFpF 1.55 5.8 ... 27.74 25.18 21 26.59 -1.6 CapOne pfB COFpP 1.50 5.9 ... 25.88 24.85 23 25.26 -.2 CpOne pf H COFpH ... ... ... 27.19 24.74 127 26.46 -1.7 CapOne pfG COFpG ... ... ... 25.55 21.97 69 24.51 -2.1 CapSenL CSU ... ... ...dd 16.72 10.35 179 12.72 -5.7 CapInv n CIC ... ... ... 10.10 9.60 9.67 -.1 CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .95 10.9 12 11.41 8.17 704 8.71 +.7 Capstd pfE CMOpE 1.88 7.5 ... 25.85 24.17 13 25.07 -1.1 CarboCer CRR ... ... ...dd 13.70 5.83 400 7.33 -28.0 CardnlHlth CAH 1.85 2.6 17 84.88 54.66 1725 70.04 +14.3 Care.com CRCM ... ... ...cc 20.88 10.56 391 19.00 +5.3 Carlisle CSL 1.48 1.4 18 119.21 92.09 402 105.17 -7.5 CarMax KMX ... ... 16 77.64 54.29 1670 60.72 -5.3 Carnival CCL 1.80 2.7 17 72.70 56.73 2246 66.01 -.5 CarnUK CUK 1.80f 2.7 ... 72.29 55.85 205 65.74 -.8 CarpTech CRS .72 1.4 40 54.61 34.24 292 51.66 +1.3 CarrSrv CSV .30f 1.1 25 28.96 23.15 57 27.97 +8.8 Cars.cm CARS ... ... ... 32.28 20.94 1052 28.95 +.4 Carters CRI 1.80f 1.5 18 129.00 79.76 759 116.17 -1.1 Carvana A n CVNA ... ... ... 24.89 8.14 2984 17.46 -8.7 CastleBr ROX ... ... ...dd 2.22 .98 196 1.18 -3.3 CastlightH CSLT ... ... ...dd 4.75 3.10 170 3.75 Catalent CTLT ... ... 71 47.87 27.48 959 40.95 -.3 CatchMTim CTT .54 4.0 ...dd 13.64 10.57 256 13.48 +2.7 Caterpillar CAT 3.12 2.1 26 173.19 90.34 5242 151.51 -3.9 CatoCp CATO 1.32 10.5 28 23.30 10.76 548 12.52 -21.4 CedarF FUN 3.56 5.3 18 72.56 59.66 83 67.25 +3.5 CedarRlty CDR .20 5.0 10 6.29 3.89 368 4.01 -34.0 CedarR pfB CDRpB 1.81 7.4 ... 26.06 23.73 1 24.40 -3.4 CedrRT pfC CDRpC 1.63 7.5 ... 25.39 21.25 1 21.75 -13.1 CelSci wt CVM/WS ... ... ... .09 .00 .04 +115.8 Cel-Sci rs CVM ... ... ... 3.93 1.46 62 1.87 -1.1 Celadon CGI .08 1.8 23 8.53 1.30 193 4.55 -28.9 Celanese CE 1.84 1.7 14 114.00 83.34 497 107.35 +.3 Celestic g CLS ... ... 9 14.74 9.79 417 10.90 +4.0 Cellcom CEL ... ... 9 10.85 7.84 7 7.99 -21.7 Cementos CPAC .50e 4.3 ... 13.49 9.62 1 11.65 -6.0 Cemex CX .29t ... ... 10.37 6.45 5811 6.91 -7.9 Cemig pf CIG .08e 3.2 ... 3.84 1.89 2408 2.49 +20.9 Cemig CIG/C .08e 3.7 ... 4.35 1.81 2.17 +17.2 CenovusE CVE .20 ... 6 13.32 6.76 4437 7.90 -13.5 Centene s CNC ... ... 19 112.42 65.03 912 101.71 +.8 CC MLPInf CEN 1.25 13.5 ...q 12.93 8.80 353 9.28 -6.8 CenterPnt CNP 1.11f 4.2 19 30.45 25.84 3163 26.71 -5.8 CentElBr B EBR/B ... ... ... 9.06 4.60 19 8.21 +20.9 CentElecBr EBR ... ... ... 7.86 3.49 245 7.18 +26.0 CnEurRusT CEE .56e 2.2 ...q 28.32 19.89 5 26.03 +6.7 CFCda g CEF .01 .1 ...q 13.75 11.72 13.50 +.7 CenPacFn CPF .76f 2.6 19 33.55 27.34 108 29.58 -.8 CentSecur CET 1.78e .7 ...q 29.00 23.37 18 27.20 -.7 CentrusEn LEU ... ... ...dd 6.45 3.30 9 3.52 -12.2 CentCmtys CCS ... ... 15 36.00 21.90 224 30.80 -1.0 CntryLink CTL 2.16 12.1 8 27.61 13.16 14986 17.88 +7.2 Cervecer CCU .35e 1.2 ... 30.35 23.50 207 28.48 -3.7 ChannAdv ECOM ... ... ...dd 12.65 8.30 55 9.50 +5.6 ChRvLab CRL ... ... 22 119.05 86.44 625 111.14 +1.5 ChaseCorp CCF .80f .7 25 129.55 83.35 15 111.35 -7.6 ChathLTr CLDT 1.32 6.9 26 23.91 17.90 526 19.04 -16.3 CheetahM CMCM ... ... ... 18.18 7.54 743 14.57 +20.6sChegg CHGG ... ... ...dd 22.11 7.87 1213 22.50 +37.9 Chemed CHE 1.12 .4 47 275.83 178.44 85 271.74 +11.8 Chemours n CC .68f 1.4 13 58.08 32.31 3597 49.37 -1.4 CheniereEn LNG ... ... ...dd 60.22 40.36 1956 54.05 +.4 ChenEnLP CQP 2.00f 6.5 ...dd 33.47 26.41 190 30.76 +3.8 ChenEnHld CQH 2.04f 7.2 55 29.73 22.32 192 28.30 +2.2 CherHMtg CHMI 1.96 11.8 5 19.43 16.01 52 16.55 -8.0 ChrHMt pfA CHMIpA 2.05 8.1 ... 25.89 24.47 1 25.23 -2.2 ChesEng CHK ... ... 5 6.59 2.53 27674 3.04 -23.2 ChesEn pfD CHKpD 4.50 8.9 ... 62.00 45.99 1 50.67 +2.0 ChesGranW CHKR .32e 17.7 1 2.85 1.75 30 1.78 -4.1 ChespkLdg CHSP 1.60 5.9 28 29.36 22.55 321 26.96 -.5 ChespkUtil CPK 1.30 1.9 20 86.35 66.25 43 69.35 -11.7 Chevron CVX 4.48f 3.9 51 133.88 102.55 6654 113.84 -9.1 ChicB&I CBI .28 1.5 ...dd 31.69 9.55 1734 18.12 +12.3 ChiRivet CVR .84f 2.7 18 42.25 26.50 0 30.86 -3.0 Chicos CHS .33 3.6 13 14.60 6.96 2515 9.29 +5.3 Chimera rs CIM 2.00 11.6 7 20.90 15.77 751 17.28 -6.5 Chimer pfA CIMpA 2.00 7.9 ... 26.74 24.51 8 25.33 -1.9 Chimer pfB CIMpB 2.00 7.8 ... 26.47 24.58 9 25.61 -.7 ChiCBlood CO ... ... 31 14.95 5.06 356 10.51 +5.6 ChinaDEd DL .45e ... 13 11.40 6.61 114 10.50 +13.3 ChinaEAir CEA ... ... ... 45.33 24.44 22 40.51 +12.1 ChinaFd CHN .55e 2.5 ...q 24.76 16.11 39 22.19 +2.5 ChinaGreen CGA .10e 7.3 2 2.11 1.19 18 1.37 +10.5 ChinaLife s LFC .14e 1.0 ... 17.85 14.31 541 14.59 -6.5tChinaMble CHL 3.50e 7.7 ... 58.83 45.11 710 45.33 -10.3 ChiNBorun BORN ... ... 3 1.74 1.04 101 1.37 +9.1 ChOnlEd n COE ... ... ... 22.36 9.25 35 10.90 -12.8 ChinaPet SNP 3.73e 4.8 ... 89.68 69.60 195 78.38 +6.8 ChinaPhH CPHI ... ... ...dd 1.45 .14 497 .38 +118.2 ChinRap n XRF ... ... ... 12.86 4.40 75 4.93 -13.8 ChinaSoAir ZNH .64e 1.0 ... 70.52 31.76 81 62.55 +20.7 ChinaTel CHA 1.21e 2.8 ... 53.78 42.93 48 43.57 -8.2 ChinaUni CHU ... ... ... 16.55 11.94 374 12.17 -10.1 ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9 ChinaYuch CYD .90e 3.9 7 27.98 16.16 33 22.94 -4.4 ChinZenix ZX ... ... ...dd 2.31 .86 148 1.07 -12.1 Chipotle CMG ... ... ...cc 499.00 247.52 385 319.95 +10.7 ChoiceHtls CHH .86 1.1 40 83.65 59.60 317 81.70 +5.3 ChrisBnk CBK ... ... ...dd 1.62 1.04 77 1.10 -13.4 ChubbLtd CB 2.92e 2.1 19 157.50 133.82 1463 140.64 -3.8 ChungTel CHT 1.29e 3.4 ... 37.68 33.00 73 37.45 +5.7 ChurchDwt s CHD .87f 1.7 ... 54.18 43.21 2043 49.96 -.4 CienaCorp CIEN ... ... ...dd 27.98 19.40 7783 26.44 +26.3 Cigna CI .04 ... 19 227.13 143.85 1277 194.25 -4.4 Cimarex XEC .64f .7 20 130.16 89.49 1603 92.69 -24.0 CincB pfB CBBpB 3.38 6.8 ... 52.37 48.91 7 49.49 -2.9 CinciBell rs CBB ... ... 68 22.20 14.00 290 15.60 -25.2 Cinemark CNK 1.28f 3.1 18 44.84 32.03 880 41.61 +19.5 CinerRes CINR 2.27 8.1 14 29.75 22.61 6 27.85 +10.9 Circor CIR .15 .3 27 68.76 41.50 236 45.05 -7.5 Cision CISN ... ... ... 13.68 9.90 135 12.07 +1.7 CapAcIII wt CISNW ... ... ... 2.01 1.50 1.88 CitGBP Dl n UGBP ... ... ... 32.62 26.15 0 28.51 +7.7 CitCHF Dl n UCHF ... ... ... 32.08 26.21 30.39 +14.5 Citi GBP n DGBP ... ... ... 21.62 19.08 0 21.05 -1.3 CitEUR Dl n UEUR ... ... ... 31.62 26.61 30.11 +9.2 Citi EUR n DEUR ... ... ... 24.13 18.78 0 20.25 -11.7 Citi AUD n DAUD ... ... ... 22.67 18.62 0 21.69 +8.4 CitAUD Dl n UAUD ... ... ... 32.65 26.71 0 27.87 +4.3 Citi JPY n DJPY ... ... ... 22.83 18.17 0 18.98 -16.8 CitJPY Dl n UJPY ... ... ... 39.22 27.65 1 31.87 +9.0 Citi CHF n DCHF ... ... ... 23.58 19.08 0 20.62 -12.6 CitiStratDv DIVC ... ... ...q 37.34 30.51 36.15 +3.3 Citigp pfN CpN 1.97 7.2 ... 27.81 25.85 231 27.35 -.5 CgpVelLCrd UWT ... ... ... 32.96 10.01 4108 25.84 +5.4 CgpVelICrd DWT ... ... ... 44.68 10.27 7583 12.41 -11.7 Citigroup C 1.28 1.7 14 80.70 56.55 14640 73.92 -.7 Citigp wtA C/WS/A ... ... ... .19 .06 .12 +23.0 Citigrp pfC CpC 1.45 5.7 ... 26.16 24.70 18 25.45 Citigp pfJ CpJ 1.78 6.2 ... 30.45 27.59 25 28.90 +.2 Citigp pfK CpK 1.72 6.1 ... 31.60 26.85 62 28.15 -1.3 Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3 Citigrp pfS CpS 1.58 6.0 ... 27.40 25.44 44 26.40 -2.0 Citigrp pfL CpL 1.72 6.6 ... 28.02 25.72 217 26.18 -1.4 CitizFincl CFG .52 1.1 19 48.23 31.51 3468 45.44 +8.2 CitizInc CIA ... ... ...cc 8.87 5.86 71 7.83 +6.5 CityOffce g CIO .94 ... 43 13.93 10.03 294 11.05 -15.1 CityOff pfA CIOpA 1.66 6.9 ... 26.47 23.65 2 24.13 -4.2sCiveo CVEO ... ... ...dd 3.85 1.57 2533 3.85 +41.0 CivitasSolu CIVI ... ... 27 19.90 11.15 175 14.05 -17.8 ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.0 ...q 17.55 15.18 15.90 -4.5 CleanHarb CLH ... ... ...cc 61.62 46.62 551 51.57 -4.9 ClearChan CCO ... ... ...dd 6.35 3.35 180 4.95 +7.6 ClrBrEnTR CTR 1.35e 12.1 ...q 13.90 10.38 135 11.19 -3.7 ClrLgCap n LRGE ... ... ... 31.89 26.78 0 30.24 +2.9 ClrbrgMLP CBA .80m 10.6 ...q 10.05 6.94 192 7.58 -8.5 ClearEnFd CEM 1.76f 12.3 ...q 17.36 12.10 115 14.34 -6.1 ClrbEOpFd EMO 1.47e 13.7 ...q 13.87 9.92 76 10.74 -9.0 ClearwPpr CLW ... ... 19 58.00 33.80 135 39.45 -13.1 ClevCliffs CLF ... ... 6 9.92 5.56 11291 7.95 +10.3 ClipRlty n CLPR .38 ... ... 13.92 7.64 31 8.70 -12.9 Clorox CLX 3.84f 2.9 22 150.40 124.09 834 130.55 -12.2 CloudPeak CLD ... ... ...dd 5.70 2.78 745 3.48 -21.8 Cloudera n CLDR ... ... ... 23.35 14.50 930 19.72 +19.4 CloughGA GLV 1.44 11.2 ...q 14.39 12.78 11 12.91 -3.2 CloughGEq GLQ 1.38 10.2 ...q 14.39 11.99 53 13.55 +1.3 ClghGlbOp GLO 1.20 10.9 ...q 11.67 9.85 192 11.02 +1.3 CCFemsa KOF 1.75e 2.6 ... 91.85 65.91 56 68.11 -2.2 CocaCola KO 1.56f 3.6 81 48.62 41.83 9470 43.82 -4.5 CocaCEur n CCE 1.04f 2.6 ... 44.75 35.34 1202 40.34 +1.2 Coeur CDE ... ... 97 10.24 6.71 2432 7.76 +3.5 TigerM wt IDI/WS ... ... ... .07 Cohen n COHN .80 7.1 ... 11.99 7.50 0 11.20 +39.7 CohSClosed FOF 1.04 8.3 ...q 13.52 11.60 72 12.59 -5.4 CohStGlbI INB 1.12 11.9 ...q 10.44 8.84 53 9.40 -4.9 Cohen&Str CNS 1.12 2.7 21 47.83 36.29 117 41.27 -12.7 CohStInfra UTF 1.60 7.5 ...q 24.61 20.74 354 21.27 -11.4 C&SLtDP&I LDP 1.87 7.4 ...q 27.25 24.85 62 25.16 -3.5 C&SIncEgy MIE 1.32 13.7 ...q 11.60 8.87 106 9.64 -6.0 CohStQIR RQI .96 8.3 ...q 13.19 10.55 364 11.54 -8.8 CohStRE RNP 1.48 7.9 ...q 21.98 17.91 94 18.73 -11.9 CohStSelPf PSF 2.06 7.8 ...q 29.16 25.72 17 26.44 -6.4 CohenStTR RFI .96 7.9 ...q 13.03 11.50 55 12.08 -5.4 Colfax CFX ... ... 25 43.29 31.26 564 32.76 -17.3 ColgPalm CL 1.60 2.3 24 77.91 68.19 3300 69.68 -7.6stColNthSC n CLNC ... ... ... 20.99 20.36 338 20.83 +1.4 ColNrthS n CLNS ... ... ... 14.74 5.28 11613 5.90 -48.3 ColNrth pfB CLNSpB 2.06 8.3 ... 25.76 22.26 28 24.91 -2.0 ColNrth pfD CLNSpD 2.13 8.4 ... 26.50 23.78 63 25.29 -1.1 ColNrth pfE CLNSpE 2.19 8.6 ... 27.52 23.86 25 25.56 -3.8 ColNrth pfG CLNSpG 1.88 7.9 ... 27.25 22.49 2 23.83 -5.2 ColNrth pfJ CLNSpJ ... ... ... 24.84 21.48 162 23.00 -6.4 ColNrth pfI CLNSpI 1.79 7.7 ... 25.94 21.81 44 23.10 -8.3 ColNrth pfH CLNSpH 1.78 7.8 ... 26.00 21.61 270 22.72 -9.2 Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 30.20 +.1 Col SusInt n ESGN ... ... ... 32.31 26.90 0 29.68 -2.9 Col SusUS n ESGS ... ... ... 32.51 28.50 1 29.97 +1.3 ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7 Col Bey BBRC .50e 2.5 ...q 20.47 15.46 2 19.81 +7.5 ColEmxChi XCEM ... ... ...q 30.22 24.67 28.49 +3.0 ColQualDv HILO .32e 2.0 ...q 17.10 13.40 7 16.30 +2.6 Col EMCns ECON .10e .4 ...q 29.87 24.35 102 27.58 -2.0 Col IndiaC INCO .03e .1 ...q 51.06 37.12 29 45.71 -7.9 Col IndiaInf INXX .10e .7 ...q 16.79 12.42 23 14.40 -9.2 Col IndSC SCIN .17e .8 ...q 25.98 16.90 10 20.72 -11.6 ColumbPT CXP .80 3.7 13 23.31 20.01 960 21.65 -5.7 ColSelTec STK .58a 2.5 ...q 24.58 20.09 57 23.16 +4.1 Comcst29 CCZ 1.58e 2.7 ... 64.00 46.26 57.67 -8.2 Comerica CMA 1.20f 1.2 21 101.73 64.04 1140 101.17 +16.5 Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3 ComfrtS FIX .30 .7 27 44.80 31.90 341 42.50 -2.6 ComndSec MOC ... ... ...dd 3.43 2.41 28 3.05 -.8 CmclMtls CMC .48 1.8 30 26.72 17.05 1622 26.13 +22.6 CmtyBkSy CBU 1.36 2.4 17 58.80 48.89 191 56.15 +4.5 CmtyHlt CYH ... ... ...dd 10.51 3.85 2588 4.87 +14.3 CmtyHcT n CHCT 1.59f 6.4 93 30.64 22.20 108 25.03 -10.9 CBD-Pao CBD .08e .4 ... 25.90 17.24 303 20.85 -11.5 CompDivHd CODI 1.44 8.8 ...dd 18.35 15.95 283 16.35 -3.5 ComDivH pf CODIpA 1.81 7.7 ... 25.75 23.16 26 23.50 -4.7 CompssMn CMP 2.88 4.6 22 76.65 56.50 326 62.40 -13.6 Compx CIX .20 1.5 14 16.63 12.50 1 13.65 +2.6 ComstkM rs LODE ... ... ... 1.34 .21 167 .31 -20.3 ComstkRs rs CRK ... ... ...dd 10.72 4.01 568 7.21 -14.8 ConAgra CAG .85 2.3 20 41.65 32.16 4284 37.77 +.3 ConchoRes CXO ... ... 23 162.91 106.73 1041 152.55 +1.6 ConcdMed CCM ... ... 29 4.87 2.46 3 2.92 -12.3 CondHos rs CDOR .78e 7.7 ...dd 11.25 8.13 13 10.15 +2.0 Conduent n CNDT ... ... ... 20.32 14.95 2547 19.37 +19.9 ConocoPhil COP 1.14f 2.1 43 61.31 42.27 7087 54.07 -1.5 ConEd ED 2.86f 3.8 15 89.70 73.73 1807 74.48 -12.3 CnsTom CTO .20f .3 9 67.58 49.73 3 64.99 +2.3 ConstellA STZ 2.08 .9 25 229.50 156.16 1340 223.91 -2.0 ConstellB STZ/B 1.12 .5 26 229.27 160.30 221.04 -2.8 Constellm CSTM ... ... ... 14.10 5.35 1026 12.15 +9.0 CnE pfB CMSpB 4.50 4.4 ... 105.95 101.10 0 103.00 -.9 ContainStr TCS ... ... 8 6.37 3.53 134 4.92 +3.8 Contango MCF ... ... ...dd 8.19 2.22 283 3.41 -27.6 ContlBldg CBPX ... ... 20 31.00 21.00 243 27.70 -1.6 ContMatls CUO ... ... 23 27.35 16.80 0 19.40 +2.1 ContlRescs CLR ... ... 98 58.89 29.08 1931 51.07 -3.6 Cnvrgys CVG .40 1.7 16 26.66 20.15 966 23.65 +.6 CooperCo COO .06 ... 27 256.39 192.24 672 246.23 +13.0 CooperTire CTB .42 1.3 18 44.50 30.55 465 32.80 -7.2 CooperStd CPS ... ... 13 135.00 95.33 81 120.00 -2.0 CopaHold CPA 3.48f 2.6 15 141.34 104.80 181 133.05 -.8 Copel ELP .26e 3.4 ... 11.43 6.70 382 7.76 +1.7 CoreLabs CLB 2.20 2.0 60 121.39 86.55 587 108.79 -.7 CoreMold CMT .05 ... 11 24.50 15.30 32 17.55 -19.1 Corecivic CXW 1.72f 7.9 13 35.10 19.59 728 21.76 -3.3 CoreLogic CLGX ... ... 21 49.30 38.49 451 46.16 -.1 CorEn pfA CORRpA 1.84 7.3 ... 26.93 24.60 3 25.12 -2.4 CorEnInf rs CORR 3.00 8.1 15q 39.42 31.50 66 37.20 -2.6 CoreSite COR 3.92f 4.1 36 120.85 86.47 315 96.50 -15.3 Corindus n CVRS ... ... ...dd 2.25 .66 855 1.19 +17.8 CorMedix CRMD ... ... ...dd 2.20 .27 975 .29 -41.6 CrnstTotR CRF 3.35 21.5 ...q 16.98 13.62 182 15.56 +1.8 CrnrstnStr CLM 3.40 21.9 ...q 17.21 13.10 426 15.53 +.4 Corning GLW .72f 2.5 18 35.10 26.32 4965 29.34 -8.3 CpBT JCP JBN 1.75 13.4 ... 17.13 9.92 1 13.06 +3.9 CorpCapT n CCT .40p ... ... 19.00 14.43 366 15.99 +.1 CorpOffP OFC 1.10 4.2 13 36.03 24.77 671 26.05 -10.8 Cort1Aon27 KTN 2.05 6.6 ... 35.11 30.51 1 30.88 -5.7 CortsJCP97 KTP 1.91 13.1 ... 18.95 11.06 6 14.60 +2.3 CortsJCP JBR 1.75 13.3 ... 17.05 9.82 1 13.20 +5.7 CortsPE KTH 2.00 6.3 ... 34.27 30.26 3 31.64 -2.2 Cosan Ltd CZZ .26e 2.3 ... 11.89 5.63 1071 11.52 +18.8 Costamre CMRE .40 6.6 ... 8.18 5.45 582 6.10 +5.7 Costam pfB CMREpB 1.91 8.0 ... 27.43 20.76 3 23.85 -4.7 Costmr pfC CMREpC 2.13 8.8 ... 26.24 22.10 4 24.30 -4.5 Costam pfD CMREpD 2.19 8.7 ... 26.89 22.61 6 25.04 -3.1 Cotiviti n COTV ... ... ... 45.97 30.84 469 34.50 +7.1 Cott Cp COT .24 1.5 ...cc 17.78 11.58 1318 15.57 -6.5 Coty COTY .50 2.6 ... 21.68 14.24 2735 19.21 -3.4 Cntwd pfB CFCpB 1.75 6.7 ... 26.77 25.46 22 26.09 -1.3 CousPrp CUZ .24 2.8 13 9.63 7.81 3275 8.57 -7.4 CovantaH CVA 1.00 6.8 ...dd 17.30 13.00 1767 14.75 -12.7 CovrAll n COVR ... ... ... Crane CR 1.40f 1.5 33 102.65 70.56 268 93.98 +5.3 CrwfdA CRD/A .28 3.1 64 9.95 6.78 28 8.92 +4.9 CrwfdB CRD/B .20 2.0 71 12.40 8.22 11 9.87 +2.6 Credicp BAP 8.57e 3.8 ... 237.99 150.71 128 223.25 +7.6 CS EnEur50 FIEU ... ... ...q 153.69 100.19 0 128.74 -6.2 CS FILgCG FLGE ... ... ...q 264.50 154.83 10 248.38 +8.9 CS LgSh n CSLS ... ... ... 27.99 26.49 27.99 CrSuisInco CIK .26 8.1 ...q 3.50 3.19 121 3.25 -1.8 CS InvBr n DBRT ... ... ... 85.47 42.67 0 49.40 -1.4 CS LgBrnt n UBRT ... ... ... 206.33 115.89 145.09 -18.7 CS MthlMtg REML ... ... ... 33.50 22.00 5 24.55 -19.8 CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 235.30 49.72 62.90 -13.5 CS CrdeOil OIIL ... ... ... 39.08 25.46 0 36.37 +3.3 CS MAsHi MLTI 1.30e ... ... 29.66 27.03 27.54 -1.7 CS SP mlp MLPO 1.12e 8.0 ... 17.25 14.06 14.03 -1.7 CredSuiss CS 1.22e 6.7 ... 19.98 13.28 1473 18.13 +1.6 CrSuiHiY DHY .29 10.8 ...q 2.91 2.62 341 2.67 -6.0 CrescPtE g CPG .12 1.8 37 11.45 6.40 1882 6.70 -12.1 CrestEq rs CEQP 2.40 8.5 ...dd 29.25 20.00 232 28.40 +10.1 InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.51 11.1 43 29.80 21.31 20 22.55 -5.1 CrosTim CRT .97e 6.5 15 16.60 14.09 19 15.02 +2.3 CrwnCstle CCI 4.20f 3.9 ...cc 114.97 88.71 2198 107.60 -3.1 CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1028.17 0 1097.24 -3.1 CrownHold CCK ... ... 19 62.27 48.86 1334 50.24 -10.7 Cryolife CRY .12 .6 47 24.00 14.03 184 19.90 +3.9 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Thursday, March 8, 2018

PAGE 43

CrystalRk CRVP ... ... ...dd 1.24 .69 3 .96 +16.0 CubeSmart CUBE 1.20 4.3 22 29.79 22.83 1338 27.73 -4.1 Cubic CUB .27 .4 ...dd 64.95 39.58 119 62.70 +6.4sCullenFr CFR 2.28 2.1 20 109.36 81.09 522 109.18 +15.4 CullnF pfA CFRpA 1.34 5.4 ... 25.96 24.11 15 24.82 -1.2 Culp Inc CULP .36f 1.2 15 34.05 26.15 10 29.65 -11.5 Cummins CMI 4.32 2.7 44 194.18 143.83 2388 159.25 -9.8 CurEuro FXE ... ... ...q 120.65 102.55 186 119.39 +3.3 CurAstla FXA .62 .8 ...q 81.36 73.37 15 78.23 +.2 CurBrit FXB ... ... ...q 139.08 118.36 26 135.07 +2.9 CurrCda FXC .03e ... ...q 81.49 71.70 50 76.49 -2.6 CurrChina FXCH ... ... ... 78.35 70.74 0 77.54 +3.4 CurJpn FXY ... ... ...q 91.07 83.85 130 90.41 +6.2 CurSwed FXS ... ... ...q 121.32 106.08 2 115.25 -.8 CurSwiss FXF ... ... ...q 102.27 94.12 18 99.82 +3.1 CurShSinga FXSG ... ... ...q 75.87 69.33 74.52 +1.6 CurtisWrt CW .60 .4 28 139.04 82.77 156 135.29 +11.0 Cush Jn37 n PPLN ... ... ... 24.42 18.03 83 18.24 -8.6 CushTRet rs SRV 1.08 9.7 ...q 14.50 10.00 28 11.10 -7.0 CushngRen SZC 1.64 9.7 ...q 21.30 16.53 15 16.83 -17.1 CushRoy rs SRF .48 5.4 ...q 10.10 7.81 12 8.89 -5.0 CustomBcp CUBI ... ... 11 33.85 24.75 190 31.08 +19.6 CustBcp 18 CUBS 1.59 6.3 ... 26.50 25.25 1 25.34 -1.5 CustBc p C CUBIpC .57p ... ... 27.35 26.26 0 26.35 -.8 CustBc pfD CUBIpD ... ... ... 28.20 25.77 26.23 -1.6 CustBc pfE CUBIpE ... ... ... 27.21 25.35 3 26.15 -1.5 CustoBc pf F CUBIpF ... ... ... 27.71 25.21 4 25.55 -2.5 CynergT n CTEK ... ... ... 5.45 2.70 20 4.95 +22.2 CypressEn CELP .84 13.1 53 12.44 5.55 16 6.39 +6.5D -DCP Mid DCP 3.12 8.6 51 42.79 29.70 275 36.35 +.1 DCT IndlTr DCT 1.44f 2.6 27 61.53 45.47 520 56.45 -4.0 DDR Corp DDR .76 9.6 20 13.30 6.77 2398 7.90 -11.8 DDR pfJ DDRpJ 1.63 7.0 ... 25.79 22.98 5 23.25 -7.4 DDR pfK DDRpK 1.56 6.9 ... 25.98 22.50 36 22.75 -11.4 DDR Cp pfA DDRpA ... ... ... 27.09 23.11 83 24.03 -8.7 DGSE DGSE ... ... ...dd 1.74 .75 37 .93 -.1 DHI Grp DHX ... ... 5 4.75 1.50 177 1.70 -10.5 DHT Hldgs DHT .20e 5.5 28 5.20 3.27 724 3.66 +1.9 DNP Selct DNP .78 7.8 ...q 11.57 9.71 333 10.04 -7.0 DR Horton DHI .50 1.2 16 53.32 31.98 3937 43.45 -14.9 Drdgold DRD .03e 1.0 ... 5.69 2.79 33 3.02 -7.4 DST Sys s DST .72 .9 26 84.48 50.22 418 83.57 +34.6 DSW Inc DSW .80 4.2 14 22.72 15.14 2538 19.11 -10.7 DTE DTE 3.53f 3.5 18 116.74 97.66 1126 99.92 -8.7 DTEEn 62 DTQ 1.31 5.4 ... 25.61 23.59 16 24.39 -2.8 DTE En76 n DTJ 1.34 5.5 ... 26.04 23.56 19 24.58 -3.5 DTE En27 n DTW 1.31 5.5 ... 25.75 23.34 157 23.86 -7.2 DTE F76 n DTY 1.50 5.7 ... 27.90 25.06 21 26.31 -1.7 DTE En un DTV ... ... ... 58.42 48.68 91 51.16 -5.2 DTF TxF DTF .84 6.3 ...q 15.97 13.05 16 13.28 -5.5 DXC Tch n DXC .72 .7 ... 105.00 67.76 1318 102.40 +7.9 DanaInc DAN .24 .9 14 35.27 17.53 1867 26.23 -18.1 Danaher DHR .64f .6 24 104.82 78.97 3873 100.82 +8.6 Danaos DAC ... ... 1 3.20 1.25 39 1.30 -10.3 DaqoNEn DQ ... ... 5 72.50 18.01 318 48.27 -18.8 Darden DRI 2.52 2.7 22 100.11 73.81 1488 93.39 -2.7 DarlingIng DAR ... ... 24 19.50 13.98 826 18.48 +1.9 DaVita Inc DVA ... ... 18 80.71 52.51 940 72.19 -.1 Daxor DXR .15 4.0 ... 8.19 3.40 1 3.71 -19.0 DeanFoods DF .36 3.9 12 20.10 8.32 1694 9.15 -20.8sDeckrsOut DECK ... ... ...cc 98.73 52.58 2340 97.79 +21.9 Deere DE 2.40 1.5 36 175.26 106.93 2589 157.90 +.9 DE EnhGlb DEX .90 7.5 ...q 12.70 10.37 54 12.00 -1.1 DelaCO VCF .72 5.0 ...q 16.50 14.13 0 14.40 -7.2 DelaDvInc DDF .62 5.9 ...q 11.36 10.09 26 10.64 -.8 DelaNatl VFL .72 5.7 ...q 13.94 12.58 1 12.74 -3.9 DelaMN2 VMM .63 4.9 ...q 15.15 12.61 20 12.89 -4.3 DelekLogis DKL 2.90f 10.2 14 35.54 26.80 89 28.50 -10.1 Delek DK .60 1.7 26 39.43 20.65 1574 36.04 +3.1 DellTch n DVMT ... ... ...dd 92.40 60.77 2179 77.30 -4.9 DelphiTc n DLPH .68p 1.4 75 60.39 45.66 1106 47.40 -9.7 DeltaAir DAL 1.22 2.3 11 60.50 43.81 4483 53.53 -4.4 DeltaAprl DLA ... ... ...cc 23.47 15.55 9 18.42 -8.8 Dltsh SPX n DMRL ... ... ... 59.02 49.16 0 54.66 +.7 Dlt SP400 n DMRM ... ... ... 56.45 48.78 53.73 -.6 Dlt SP600 n DMRS ... ... ... 56.29 47.73 53.76 -1.0 DltshInt n DMRI ... ... ... 56.65 49.79 53.03 +.1 Deluxe DLX 1.20 1.6 14 78.87 66.43 242 73.64 -4.2 DenburyR DNR ... ... ...dd 2.69 .92 5610 2.30 +4.1 DenisnM g DNN ... ... ...dd .69 .38 253 .47 -14.5 Despg.cm n DESP ... ... ... 34.70 22.73 319 29.47 +7.2 DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 15.06 3750 16.33 -14.2 DBDogs22 DOD ... ... ... 30.43 18.53 13 21.97 -13.9 DBWMTR WMW ... ... ... 32.46 25.88 0 30.85 +2.8 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 26 25.56 +.4 DeutBCT5 pf DKT 2.01 7.7 ... 27.24 25.71 84 26.09 -.2 DBCmdyS DDP ... ... ...q 57.02 38.00 49.17 +10.5 DBCmdDL DYY ... ... ...q 4.09 2.08 1 3.20 -15.8 DBCmdDS DEE ... ... ...q 77.00 77.00 77.00 DB AgriLg AGF ... ... ...q 13.46 9.40 10.59 +5.3 DB AgriSh ADZ ... ... ...q 34.80 31.24 33.40 -4.0 DB AgriDL DAG ... ... ...q 3.81 2.60 15 3.07 +7.4 DB AgDS AGA ... ... ...q 32.32 22.38 31.82 +18.3 DBGoldSh DGZ ... ... ...q 14.68 13.01 1 13.42 -1.4 DBGoldDL DGP ... ... ...q 29.42 21.55 15 25.67 +2.7 DBGoldDS DZZ ... ... ...q 6.32 4.88 19 5.22 -2.6 DBGlbHY23 FIEG ... ... ...q 184.00 132.32 165.00 -3.5 Deut HiOp DHG .72 4.8 ...q 15.20 14.37 54 15.01 -.1 Deut Multi KMM .51 5.8 ...q 8.99 8.50 23 8.80 -.6 Deut Muni KTF .84 7.5 ...q 13.72 11.11 74 11.27 -5.3 Deut StInc KST .66a 5.4 ...q 12.66 11.98 5 12.24 -1.6 Deut StMu KSM .84 7.6 ...q 13.11 10.93 16 10.99 -6.7 DBXEmMkt DBEM .36e 1.5 ...q 26.32 20.33 30 24.55 +1.9 DBXEafeEq DBEF .95e 3.1 ...q 33.05 28.89 1261 30.71 -3.4 DBXBrazEq DBBR .13e 1.0 ...q 13.99 9.34 15 13.49 +12.2 DBXGerEq DBGR .35e 1.3 ...q 29.78 26.09 3 27.14 -4.6 Deu HYBd n HYLB ... ... ... 51.56 48.68 323 49.53 -1.8 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 48.51 -.7 DbXR1KECo DEUS ... ... ...q 33.87 28.08 15 32.25 +.6 DeutEmCo DEMG ... ... ... 30.95 26.46 1 29.30 +1.6 DBXJapnEq DBJP .91e 2.2 ...q 46.61 36.00 90 41.75 -5.3 DbXDvxEU DEEF ... ... ...q 31.76 25.06 4 29.77 -.8 Deut 300Ch ASHX .74p ... ...q 24.14 18.75 0 22.17 +.4 DbxItalyHE DBIT .22p ... ...q 26.39 22.18 1 24.00 +3.0 DeutSthE n DBSE ... ... ... Deut Austrl n DBAU ... ... ... DbxEafeSC DBES .26p ... ...q 30.73 26.52 0 29.31 -1.3 DbxAllWHiD HDAW .27e ... ...q 27.42 25.03 2 26.19 -2.1 DbxEafeHiD HDEF .43e 1.1 ...q 25.41 23.42 0 23.93 -3.2 DbxNikk400 JPN ... ... ...q 31.67 24.97 16 29.36 +.1 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 .71 2.7 ...q 27.23 25.51 22 26.27 -3.3 DBX EMBd EMIH .99e 3.9 ...q 25.69 24.34 25.11 DBX IGBd IGIH .77 3.2 ...q 24.99 23.81 1 24.29 -.5 DBXHYCpB HYIH 1.20 5.2 ...q 23.75 22.69 0 22.96 -.3 DBXChiSC ASHS ... ... ...q 37.50 30.24 8 35.16 +.9 DBXHrvChi CN .30e .8 ...q 42.41 28.81 5 39.13 +4.8tDBXMexHd DBMX 4.12e 14.7 ...q 21.63 19.17 1 18.99 -3.8 DBXSKorH DBKO .03p ... ...q 32.94 25.85 5 30.91 -1.6 DBXAWxUS DBAW 1.33e 3.2 ...q 29.07 24.93 5 27.03 -2.8 DBXAsiaPH DBAP .74e 2.5 ...q 30.70 24.74 0 29.02 +2.1 DBXEurHgd DBEU .65e 2.4 ...q 29.50 26.52 619 27.55 -3.1 DBXUKHdg DBUK .89e 4.3 ...q 22.22 20.45 20.93 -3.9 DBXHvChiA ASHR ... ... ...q 34.89 24.00 532 31.92 +2.9 DevonE DVN .24 .8 20 45.16 28.80 6485 30.95 -25.2 ElevWat n WTRX ... ... ... 33.44 26.41 1 31.29 -1.1 Diageo DEO 3.20e 2.4 ... 147.62 112.46 349 132.93 -9.0 DiamOffsh DO .50 3.4 23 20.41 10.06 1422 14.54 -21.8 DiamRk DRH .50 4.7 14 12.11 9.87 2061 10.53 -6.7 DianaShip DSX ... ... ...dd 6.20 3.07 501 3.70 -9.1 DianaS pfB DSXpB 2.22 9.1 ... 25.12 18.68 3 24.38 -1.7 DianaSh20 DSXN 2.13 8.5 ... 26.18 23.06 4 25.11 -2.2 DicksSptg DKS .90f 2.8 10 52.31 23.88 2157 31.77 +10.5 Diebold DBD .40 2.3 19 31.00 12.90 1430 17.50 +7.0 DigitalPwr DPW ... ... ...dd 5.95 .40 2.31 -28.0 DigitalRlt DLR 4.04f 3.9 49 127.23 96.56 1700 103.06 -9.5 DigitlR pfG DLRpG 1.47 5.8 ... 26.04 24.27 5 25.25 -.9 DigtlR pfH DLRpH 1.84 6.9 ... 28.33 26.11 6 26.66 DigitRlt pfC DLRpC 1.09 4.0 ... 28.18 26.44 27.29 -1.1 DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 18 23.67 -5.7 DigitalR pfI DLRpI 1.59 6.0 ... 28.18 25.48 4 26.41 -4.0 Dillards DDS .40 .5 11 88.51 45.51 431 86.79 +44.5 Dillard38 DDT 1.88 7.4 ... 26.40 25.02 13 25.46 -1.5 DineEquity DIN 2.52m 3.3 5 79.66 36.71 449 77.23 +52.2 DiploPhm DPLO ... ... 51 27.78 14.00 678 21.03 +4.8 Dir SilMBl n SHNY ... ... ... 12.28 7.00 25 7.98 -16.2 DirBrCm n COM ... ... ... 25.28 23.23 2 24.36 -.8 DirChInt n CWEB ... ... ... 69.08 41.71 73 62.32 +22.0 Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 23.20 5 25.24 -3.8 DirxAero n DFEN ... ... ... 58.00 25.75 102 52.72 +18.5 DrxTrnBl n TPOR ... ... ... 43.11 23.47 5 31.56 -8.5 DxEmMkt n EMBU ... ... ... 26.61 20.97 23.90 -7.5 Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 21 21.34 -22.5 DirxInds n DUSL ... ... ... 44.53 25.88 9 36.41 -.9 DirxMex n MEXX ... ... ... 33.36 18.90 1 21.30 +3.4tDrxRBkBr rs WDRW ... ... ...q 56.18 23.48 0 22.44 -26.7 DxRsaBr rs RUSS ... ... ...q 44.39 14.43 70 16.83 -26.8tDxSOXBr rs SOXS ... ... ...q 43.50 10.75 1651 10.75 -34.8 DxGBull rs NUGT ... ... ...q 46.48 21.25 6753 23.29 -26.5 DrGMBll rs JNUG .09e .7 ...q 32.36 11.34 16221 13.22 -25.6 DirSPX Br SPDN ... ... ... 35.11 17.25 7 29.88 -2.4 DxGlMBr rs JDST ... ... ...q 103.68 40.90 1729 58.18 +13.4 DirSPBear s SPXS ... ... ...q 45.37 2.16 5147 27.28 -8.9 Dir7-10TBr TYNS ... ... ...q 29.28 27.74 0 29.14 +3.2 DrxDlySpxB LLSP .10p ... ...q 40.38 30.17 1 36.42 +1.2 DxChiABear CHAD ... ... ...q 41.27 27.67 5 29.99 -3.7 DrxNGBear rs GASX ... ... ...q 47.19 18.20 11 28.92 +23.2 DxSPOGBr rs DRIP ... ... ...q 28.73 9.31 1806 14.06 +18.5sDrxRBkBull DPST ... ... ...q 91.75 43.51 50 92.70 +27.5 DirDGlBr rs DUST ... ... ...q 40.27 19.01 3992 27.69 +16.8 DxSPXBll s SPUU ... ... ...q 57.21 40.04 3 51.42 +3.7 DxEuFnBl EUFL ... ... ... 65.95 34.04 1 46.08 -3.0 DirGlMin n MELT ... ... ... 28.71 23.20 24.48 DirSCBll s SMLL .27e .5 ...q 55.75 38.74 49.40 -3.5 Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.96 10.08 2 19.20 +2.2 DrNsd100 rs QQQE ... ... ...q 47.01 37.63 23 45.77 +6.0 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 2 34.27 +6.2 Drx Eng n ERYY ... ... ... DrX EuEq n EURZ ... ... ... 25.65 24.03 24.18 -.2 DxRusBll s RUSL ... ... ...q 73.38 29.06 71 61.87 +22.6 DiEurBll3x EURL .14e .4 ...q 47.12 22.80 22 36.85 -3.2 DrxEMBll rs EDC ... ... ...q 168.70 68.14 205 133.51 +6.2 Dir MLPHi ZMLP 1.60m 10.5 ...q 19.09 15.12 20 15.31 -4.3 DxLatBll s LBJ ... ... ...q 49.13 20.00 9 41.93 +29.8 DirTotBBr SAGG ... ... ...q 32.12 30.87 0 31.96 +2.7 DxBrzBull s BRZU ... ... ...q 65.25 20.38 619 54.86 +36.2 DxBiotBll rs LABU ... ... ...q 116.54 41.03 1065 102.25 +31.3 DxIndiBll rs INDL ... ... ...q 120.64 66.11 58 82.35 -19.3 DxNGBll rs GASL ... ... ...q 38.68 14.60 182 17.87 -29.6 DrDevMBr DPK ... ... ...q 20.77 10.08 9 12.10 -1.8 DxSPOGBl s GUSH ... ... ...q 39.25 15.04 1112 21.93 -27.7 DxREBear DRV ... ... ...q 15.62 9.81 45 13.74 +31.2 Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 22.41 19.69 1 21.31 +7.0 DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 46.69 8 75.60 -2.0 DxEnBear ERY ... ... ...q 15.52 6.97 1109 10.63 +18.2 DxEMBear EDZ ... ... ...q 18.97 6.67 972 7.75 -14.5 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 22 57.31 -8.0 DxSCBear rs TZA ... ... ...q 20.21 10.47 10668 11.02 -10.2 DxFnBr rs FAZ ... ... ...q 20.94 9.71 1849 10.55 -9.8 Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 36.14 25 66.25 -28.2 Dx30TBear TMV ... ... ...q 25.00 17.07 519 21.49 +21.9 DxFnBull s FAS ... ... ...q 82.80 41.08 1486 71.27 +4.2 DxBiotBear LABD ... ... ...q 12.08 2.85 12686 2.97 -35.6 DrxTcBr rs TECS ... ... ...q 13.57 5.08 624 5.25 -23.9 DrxACInsi KNOW .48e 1.2 ...q 80.06 38.11 17 41.71 +.5 DxMCBr rs MIDZ ... ... ...q 20.92 11.55 35 12.73 -5.4 DxChiBear s YANG ... ... ...q 13.03 3.63 1306 4.98 -16.0 Drx300Chin CHAU ... ... ...q 37.53 17.73 103 31.12 +4.8 DxHcrBll s CURE ... ... ...q 63.45 32.79 68 48.54 +4.2 DxTcBull s TECL ... ... ...q 141.15 63.23 265 135.22 +20.5 DxRetlBll s RETL ... ... ...q 45.73 21.33 12 35.71 -.9 DxSOXBll s SOXL .12e .1 ...q 187.44 66.72 665 182.97 +32.7 Dir30TrBul s TMF ... ... ...q 23.46 16.87 229 17.81 -19.4 Dir10TrBear TYO ... ... ...q 15.75 13.12 4 15.42 +9.7 Dx10yTBull TYD ... ... ...q 47.36 39.16 2 39.81 -9.3 DxMCBull s MIDU ... ... ...q 53.91 33.00 54 47.01 +1.2 DrxREBull s DRN ... ... ...q 24.73 14.68 474 16.42 -28.1 DirxChiBull YINN .38e 1.1 ...q 53.89 18.41 924 35.16 +3.4 DirxDMBull DZK ... ... ...q 100.54 51.50 3 79.80 -3.2 DrxSCBull s TNA .41e .6 ...q 81.75 47.22 4221 74.28 +5.7 DrxSPBull s SPXL ... ... ...q 54.49 30.00 7440 45.86 +3.5 DirxEnBull ERX ... ... ...q 44.29 21.37 2389 26.99 -22.7 Discover DFS 1.40 1.8 14 81.93 57.50 1551 76.63 -.4 Disney DIS 1.68f 1.6 15 116.10 96.20 6024 103.59 -3.6 Div&Inco DNI 1.63 12.2 ...q 14.25 11.61 14 13.36 -.5 DrReddy RDY .29e .9 ... 42.97 29.83 254 33.54 -10.7 DocuSec rs DSS ... ... ...dd 3.16 .56 39 1.04 -42.2 DolbyLab DLB .64 1.0 85 74.29 48.00 305 65.61 +5.8 DollarGen DG 1.04 1.2 20 105.82 65.97 5260 89.39 -3.9tDomMidst DM 1.27f 5.1 18 34.85 25.00 143 24.80 -18.6 DomEngy D 3.34f 4.6 15 85.30 71.91 2368 72.89 -10.1 DomRes un DCUD ... ... ... 54.16 48.31 141 48.70 -5.7 DomRs76 n DRUA ... ... ... 25.94 22.93 49 24.23 -5.2 Dominos DPZ 2.20f 1.0 38 236.00 166.74 755 222.96 +18.0 Domtar g UFS 1.74f 3.8 17 52.58 35.47 385 45.94 -7.2 Donaldson DCI .72 1.6 24 52.20 42.59 1052 44.36 -9.4 DonlleyRR rs RRD .56 6.9 9 15.04 6.51 1621 8.08 -13.1 DonnlyFn n DFIN ... ... ... 24.00 16.50 181 18.42 -5.5 DorianLPG LPG ... ... ...dd 11.28 6.20 169 7.60 -7.5 DoubIncSol DSL 1.80a 9.1 ...q 21.56 19.33 307 19.81 -1.9 DblLOppCr DBL 2.00a 9.2 ...q 26.09 21.15 25 21.79 -1.8sDougDyn PLOW .96 2.1 34 45.30 28.55 143 45.30 +19.8 DEmmett DEI 1.00 2.7 24 41.59 34.72 722 37.28 -9.2 Dover DOV 1.88 1.9 26 109.06 75.97 830 99.51 -1.5 DoverDG DDE ... ... ...dd 1.79 .92 41 1.29 +26.5 DoverMot DVD .08f 3.9 9 2.45 1.80 7 2.05 +5.1 DowDuPnt DWDP .84e 1.2 22 77.08 59.29 7732 70.17 -1.5 DrPepSnap DPS 2.32 2.0 26 126.65 83.23 2356 116.30 +19.8 Dry Gl24 n DCF .22f 2.3 ... 10.05 9.25 25 9.58 +1.9 DryHYSt DHF .35 10.8 ...q 3.60 3.14 83 3.22 -3.6 DrMuBdInf DMB .75 6.1 ...q 13.54 12.19 49 12.29 -5.5 DryfMu DMF .54 6.6 ...q 10.00 8.10 15 8.16 -8.2 DryStrt LEO .52 6.6 ...q 9.18 7.67 86 7.76 -10.2 DrySM DSM .50 6.5 ...q 8.85 7.53 68 7.65 -10.5 Dril-Quip DRQ ... ... ...dd 56.55 35.85 558 46.25 -3.0 DriveShack DS .48 9.2 14 6.49 2.41 523 5.19 -6.1 DriveS pfB DSpB 2.44 9.4 ... 26.49 24.67 0 25.94 +.9 DriveS pfC DSpC 2.01 8.1 ... 25.78 23.36 24.85 -1.1 DriveS pfD DSpD 2.09 8.3 ... 25.84 24.25 0 25.19 -1.0 DuPnt pfA DDpA 3.50 4.0 ... 96.65 85.30 0 86.80 -6.1 DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 0 102.98 -4.9 Ducomun DCO ... ... 18 35.58 25.06 44 30.48 +7.1 Df&PGblUt DPG 1.40 9.6 ...q 17.29 14.39 76 14.65 -5.6 DufPUC DUC .60 6.9 ...q 9.38 8.56 23 8.73 -1.4 DukeEngy DUK 3.56 4.7 16 91.78 72.93 9936 75.25 -10.5 DukeEn 73 DUKH 1.28 5.1 ... 26.60 23.71 21 25.18 -.7 DukeRlty DRE .80 3.2 20 30.14 24.30 2170 25.19 -7.4 DunBrad DNB 2.09f 1.6 19 130.19 101.17 365 128.38 +8.4 Dycom DY ... ... 22 123.99 73.95 519 110.15 -1.1 Dynagas DLNG 1.69 16.2 ... 17.93 10.09 33 10.41 -4.1 Dynags pfA DLNGpA 2.25 8.6 ... 26.98 25.30 4 26.11 +.4sDynegy DYN ... ... 9 13.33 5.84 2693 13.36 +12.7 Dynegy 7 DYNC 1.75 2.2 ... 85.58 49.03 80.63 +1.8 DynexCap DX .72 11.5 14 7.41 6.02 258 6.28 -10.4 Dynex pfA DXpA 2.13 8.3 ... 26.00 25.04 5 25.69 +.7 Dynex pfB DXpB 1.91 7.8 ... 25.16 23.25 8 24.34 -1.7E -ETracBDC BDCS 1.84e 9.5 ...q 23.96 18.72 7 19.37 -6.7 ETrMLPSht MLPS ... ... ...q 15.50 10.92 12.85 +3.9 ETrAlerNG MLPG 1.86e 8.1 ...q 27.42 22.30 0 22.97 -4.6 E-TrAlerInf MLPI 1.88e 8.3 ...q 29.65 21.95 235 22.61 -6.5 ETBbgCmd DJCI ... ... ...q 16.67 14.33 18 16.10 +.4 ETrAlerian AMU 1.45e 9.0 ...q 20.85 15.71 124 16.17 -6.6 E-TrFood FUD ... ... ...q 19.92 17.55 18.81 +4.5 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 18.76 +5.4 ETr2xBDC BDCL 3.52e 24.5 ...q 21.81 13.13 38 14.36 -12.7 E-TrcCmci UCI ... ... ...q 16.00 11.97 5 15.31 -.5 ETrLPlat PTM ... ... ...q 10.88 9.00 4 9.98 +2.6 E-TrcSilv USV ... ... ...q 23.68 19.91 20.97 -3.6 E-TrcGld UBG ... ... ...q 35.00 31.00 0 33.96 +2.8 E-TrLvstk UBC ... ... ...q 21.19 15.85 20.10 +1.6 ECA MTrI ECT .33e 15.9 5 2.55 2.00 11 2.05 -4.7 EG Comp AGEM ... ... ...q 22.55 EGBasMat LGEM ... ... ...q 10.05 EG CnsGds GGEM ... ... ...q 23.42 EG CnsSvc VGEM ... ... ...q 22.28 EG Fincl FGEM ... ... ...q 20.32 EG HltCre HGEM ... ... ...q 23.77 EG Tech QGEM ... ... ...q 21.71 EG MetMn EMT ... ... ...q 9.98 EG Energy OGEM ... ... ...q 22.23 EG Utils UGEM ... ... ...q 15.87 EG Telecm TGEM ... ... ...q 19.72 ELF Inc n ELF ... ... ... 29.30 17.76 465 18.68 -16.3 EMCOR EME .32 .4 23 85.08 59.76 328 77.99 -4.6 EMX Roy g EMX ... ... ... 1.06 .67 7 .92 +10.7 ENI E 1.32e 3.9 ...dd 37.48 29.44 580 33.50 +.9 EOG Rescs EOG .67 .7 ...dd 119.00 81.99 3328 100.87 -6.5 EP Energy EPE ... ... ...dd 5.27 1.50 345 1.69 -28.4 EPAM Sys EPAM ... ... ...cc 119.18 71.58 184 116.66 +8.6 EPR Prop EPR 3.84 6.8 15 76.90 51.87 520 56.13 -14.3 EPR pfC EPRpC 1.44 5.8 ... 29.95 23.38 8 24.70 -8.2 EPR pfE EPRpE 2.25 6.4 ... 37.59 34.11 1 35.25 -4.3 EPR Pr pfG EPRpG 1.44 6.3 ... 25.23 22.40 50 22.74 -9.1 EQT Corp EQT .12 .2 ...dd 67.84 43.70 2166 51.35 -9.8tEQT GP n EQGP .81e 3.5 12 31.77 23.13 153 23.25 -13.6tEQT Mid EQM 4.10f 6.8 12 79.93 60.59 383 60.40 -17.4 ETF SITRis RISE ... ... ...q 24.70 22.59 5 24.63 +3.7 ETF JrSil SILJ ... ... ...q 14.02 9.79 51 10.64 -6.3sETF Cyber HACK ... ... ...q 35.31 28.38 1367 35.50 +12.2 ETF BigD BIGD ... ... ...q 28.47 24.41 27.78 ETF MobP IPAY ... ... ...q 38.58 27.33 45 37.26 +6.8 ETF M AlH MJ ... ... ... 39.72 27.66 294 33.29 +13.8 ETF M Vid GAMR ... ... ... 51.93 33.53 13 50.15 +4.7 ETF Drone IFLY ... ... ... 38.00 34.33 8 35.85 -4.1 ETF AIPw n AIEQ ... ... ... 28.00 24.03 48 27.08 +4.6 ETF MgT ef WSKY ... ... ... 35.50 31.34 2 32.53 -4.9 Pure Fintch FINQ ... ... ... 29.73 24.90 28.95 BlStIsrTc n ITEQ ... ... ... 33.48 30.11 6 33.26 +5.2 ETF Clim ETHO ... ... ...q 37.25 28.83 1 35.10 +3.3 ETFAlpAlt ALFA ... ... ...q 46.69 36.95 3 45.90 +7.2 ChngFnDvr CHGX ... ... ... 20.37 18.12 19.20 +2.5 ETF EmM n EEMD ... ... ... 28.41 24.66 26.42 +1.0 ETF spx H n SPDV ... ... ... 28.19 25.00 1 26.39 +.9 ETF AptF n FTVA ... ... ... 30.36 24.74 19 27.61 +1.7 ETF GOP n MAGA ... ... ... 29.82 24.92 1 27.55 -1.3 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 14.84 117 15.87 -.2 ETF BrVl n BVAL ... ... ... 16.70 14.46 0 15.62 -1.6 ETFDeepV DVP .66e 1.9 ...q 36.90 26.28 10 34.58 +5.4 GlGoGld n GOAU ... ... ... 14.13 11.39 1 12.40 -4.7 ETF OCIO n OCIO ... ... ... 27.81 25.44 26.78 +.1 ETF Seren ICAN ... ... ... 28.54 25.35 1 27.68 +2.0 PremisCap TCTL ... ... ... 31.57 26.60 12 30.08 +.4 AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 33.42 25.71 13 32.56 +7.4 EtfAlphacln ALFI ... ... ...q 26.95 21.11 0 25.07 +.5 EtfUSGblJ JETS ... ... ...q 34.75 26.97 11 32.54 -.1 ETF Master HIPS 1.29 7.7 ...q 19.89 17.22 16.80 -5.3 EtfDiaHVal DHVW .99e 3.1 ...q 33.86 30.05 4 32.30 -3.3 EtfInfcMLP AMZA 2.08 27.3 ...q 11.24 7.47 1112 7.62 -11.5 ETF BioPr n BBP ... ... ... 45.18 37.33 1 43.02 +6.1 ETF ClinT n BBC ... ... ... 35.03 25.88 21 35.02 +23.2 InfrCpPfd PFFR ... ... ... 25.13 23.61 5 24.56 -1.9 EtfNwfMSec NFLT 1.13e 4.5 ...q 25.95 24.77 29 24.88 -1.4 EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9 Etf VirtEM EMEM ... ... ... 28.57 24.58 11 27.00 +3.1 Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8 ETF Virt n CUMB ... ... ... 26.08 24.91 2 24.97 -2.0 ETF PrMtl GLTR ... ... ...q 68.06 59.21 11 64.64 -.6 ETFS Com BCI ... ... ... 25.79 18.58 25 24.51 +.1 ETFS Comd BCD ... ... ... 27.00 23.25 4 26.28 +2.1 ETFS EnCm BEF ... ... ... 26.79 22.55 25.37 ETFSGold SGOL ... ... ...q 132.10 116.31 22 128.22 +1.7 ETF Pall PALL ... ... ...q 107.47 71.08 18 92.48 -8.9 ETF Plat PPLT ... ... ...q 97.94 83.35 50 90.65 +2.5 EagleCGr GRF .50e 2.3 ...q 8.59 7.08 4 7.78 -2.0 EagleGrInc EGIF 1.31 8.4 ...q 17.58 15.03 13 15.49 -6.6 EagleMat EXP .40 .4 25 122.49 86.51 387 103.00 -9.1 EaglePtCr ECC .80 4.4 ... 22.11 17.28 63 17.99 -4.4 EagleP pfA ECCA 1.94 7.5 ... 26.44 25.30 5 25.73 -.4 EaglePt 20 ECCZ 1.75 6.8 ... 26.27 24.70 0 25.60 +1.8 EaglPt pfB ECCB 1.94 7.4 ... 26.60 25.50 2 26.10 -.8 EagleP27 n ECCY ... ... ... 26.50 24.80 4 25.45 +.2 Earthstone ESTE ... ... ...dd 15.00 7.85 81 9.34 -12.1 EastGvP n DEA 1.04 5.2 30 22.32 19.03 491 19.94 -6.6 EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 3.1 25 95.03 69.90 296 82.81 -6.3sEastChem EMN 2.24 2.1 14 106.32 76.02 1271 106.16 +14.6 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 2.95 521 5.35 +72.6 Eaton ETN 2.64f 3.3 19 89.85 69.82 2742 81.03 +2.6 EatVn 22 n EFL ... ... ... 10.09 9.08 44 9.33 +1.0 EatV HiIn21 EHT .60 6.1 ... 10.52 9.34 61 9.80 -2.0 EV CAMu EVM .68 6.5 ...q 12.89 10.46 40 10.56 -8.2 EVCAMu2 EIA .62 5.7 ...q 13.00 10.75 1 10.86 -5.6 EVCAMu CEV .71 6.1 ...q 13.01 11.40 9 11.65 -4.2 EatnVan EV 1.24f 2.2 22 60.95 42.20 793 55.34 -1.9 EV EnEq EOI 1.04 7.2 ...q 15.15 12.83 373 14.44 -.5 EV EEq2 EOS 1.05 6.5 ...q 16.46 13.29 123 16.26 +6.8 EV FltRt EFT .91 6.2 ...q 15.33 14.03 145 14.71 +2.7 EVFltRtIP EFF 1.13 6.9 ...q 17.55 15.93 11 16.37 +.4 EV LtdDur EVV 1.22 9.3 ...q 14.29 12.96 397 13.18 -3.4 EV MAMu MAB .65 5.1 ...q 16.00 12.60 2 12.72 -3.7tEVMAMu MMV .69 5.5 ...q 14.21 12.47 5 12.44 -5.1 EV MIMu MIW .71 5.5 ...q 14.39 12.69 12.85 -4.5 EVMIMu EMI .71 5.7 ...q 14.52 12.28 0 12.42 -3.2 EVMuniBd EIM .77 6.5 ...q 12.99 11.70 142 11.85 -5.3 EVMuni2 EIV .70 5.9 ...q 12.95 11.62 28 11.75 -4.5 EVMunTT ETX .85 4.4 ...q 21.20 18.71 23 19.24 -7.1 EV MuIT EVN .85 7.3 ...q 13.18 11.49 33 11.66 -6.0 EV NMuOp EOT 1.03 4.9 ...q 23.54 20.83 11 20.98 -6.9 EV NJMu EMJ .75 6.3 ...q 13.52 11.67 8 11.82 -4.9 EVNJMu EVJ .73 6.5 ...q 12.95 11.14 14 11.26 -4.1 EVNYMu2 NYH .69 6.2 ...q 13.64 10.83 10 11.02 -4.7 EV NYMu ENX .72 6.3 ...q 13.34 11.30 45 11.41 -7.5 EVNYMu EVY .74 6.0 ...q 13.56 12.21 6 12.30 -3.2 EV OHMu EIO .70 6.0 ...q 14.70 11.78 7 11.79 -7.2 EVOHMu EVO .73 5.9 ...q 14.11 12.10 5 12.43 -4.6tEV PAMu EIP .77 6.4 ...q 13.51 11.94 9 11.99 -3.6 EVPAMu EVP .73 6.1 ...q 12.66 11.78 3 11.99 -1.6 EVRiskMgd ETJ 1.12 12.2 ...q 9.92 8.74 234 9.18 -4.7 EV SrFlt EFR .95 6.6 ...q 15.58 14.01 293 14.46 +.1 EV SrInc EVF .42 6.4 ...q 6.91 6.31 124 6.53 +.2 EVShDur EVG 1.08 7.9 ...q 14.64 13.32 21 13.66 -4.8 EVTxABdO EXD 1.16 11.8 ...q 11.98 9.17 63 9.87 -3.7 EV TxAd EVT 1.74 7.8 ...q 24.43 20.96 98 22.43 -3.6 EV TxAG ETG 1.23 7.2 ...q 18.45 15.25 182 16.99 -2.0 EV TxAOp ETO 2.16 8.7 ...q 26.83 22.34 133 24.89 -2.0 EV TxDiver ETY 1.01 8.5 ...q 12.57 10.17 422 11.83 -3.0 EVTxMGlo EXG .98 10.7 ...q 9.84 8.02 1125 9.14 -2.6 EVTxBWIn ETB 1.30 8.0 ...q 17.27 15.28 34 16.13 -3.6 EVTxGBW ETW 1.17 9.9 ...q 12.74 10.70 348 11.82 -.8 EVTxBWOp ETV 1.33 8.7 ...q 15.69 14.19 125 15.31 -.4 EclipseRs ECR ... ... 23 3.10 1.55 571 1.60 -33.3 Ecolab ECL 1.64 1.2 28 140.50 122.58 2000 132.80 -1.0 Ecopetrol EC .16e .9 ... 20.55 8.51 1457 17.11 +17.0 Edenor EDN ... ... ... 63.29 28.88 20 56.50 +13.7 Edgewell EPC ... ... 13 78.04 46.83 857 53.28 -10.3 EdisonInt EIX 2.42f 4.1 13 83.38 57.63 2400 59.11 -6.5 EducRltTr EDR 1.56 4.8 24 41.79 30.07 394 32.19 -7.8 EdwLfSci s EW ... ... 43 138.48 91.30 776 137.77 +22.2 eHiCarSvc EHIC ... ... ... 12.50 8.89 133 12.16 +5.1 8x8 Inc EGHT ... ... ...dd 20.00 10.30 848 20.00 +41.8 ElPasoEl EE 1.34 2.7 21 61.15 47.95 241 48.75 -11.9 ElPasE pf EPpC 2.38 4.9 ... 51.33 45.41 1 48.10 -1.3 EldorGld g EGO .02e ... 22 3.78 1.05 5730 1.10 -23.1 Electrmed ELMD ... ... 22 7.96 4.12 5 5.72 -5.8 ElevCr n ELVT ... ... ... 9.48 5.90 89 7.39 -1.9 EliLilly LLY 2.25f 2.9 25 89.09 73.69 2243 77.44 -8.3 Elk HiQPfd EPRF ... ... ... 25.00 22.14 1 23.40 -1.5 Elkh LoVl n LVHB ... ... ... 34.44 29.47 19 33.14 +2.3 ElkFdCm ef RCOM ... ... ... 30.34 22.87 28.18 +.3 EllieMae ELLI ... ... 65 114.95 79.71 421 93.82 +4.9 EllingtnF EFC 1.76 12.1 11 17.00 14.12 29 14.51 EllingtRM EARN 1.48m 13.6 8 15.74 10.23 71 10.90 -9.5 Ellomay ELLO ... ... ... 11.09 7.52 9.24 +2.7 EllswthFd ECF .80e 8.6 ...q 9.88 8.39 53 9.30 -1.2 Ellswt pfA ECFpA 1.31 5.3 ... 26.20 23.57 2 24.95 -.7 eMagin EMAN ... ... ...dd 3.00 1.23 57 1.50 -9.1 EAndinA AKO/A .68e 2.6 ... 28.25 21.14 1 25.75 -2.9 EAndinB AKO/B .74e 2.6 ... 31.07 22.55 18 28.78 -1.7 Embraer ERJ .13e .5 ... 28.55 17.58 827 26.24 +9.7 EmerExp n EEX .28 1.3 ... 24.56 19.25 332 21.08 +3.6 EmergeES EMES 2.68m ... ...dd 15.05 5.65 679 6.93 -3.6 EmergBio EBS ... ... 29 51.25 27.94 397 50.95 +9.6 EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.8 27 74.45 56.77 3263 69.59 -.1 EmerR hs MSN ... ... ...dd 1.89 1.07 12 1.47 +.7 EmpOPES ESBA .34 2.0 ... 21.74 15.17 51 16.95 -18.0 EmpOP60 OGCP .34 2.0 ... 21.50 16.55 16.63 -18.4 EmpOP250 FISK .34 2.0 ... 21.44 16.63 1 16.80 -17.6 EmpStRTr ESRT .34 2.0 44 21.72 16.60 981 17.04 -17.0 EmployH EIG .80f 2.0 14 50.45 35.90 193 40.30 -9.2 EElChile EOCC 1.07e 3.8 ... 29.41 21.06 96 28.02 +4.1 EnLinkLP ENLK 1.56 10.5 ... 18.97 14.21 420 14.80 -3.7 EnableMid ENBL 1.27 9.1 15 17.25 13.65 108 14.00 -1.5 EnbrdgEM EEQ 1.40t ... ...dd 19.00 11.45 280 11.67 -12.8 EnbrdgEPt EEP 1.40 11.2 14 19.64 12.16 1379 12.53 -9.3tEnbridge ENB 2.68 ... ... 42.92 31.22 2487 31.43 -19.6 EnCana g ECA .06 .5 19 14.31 8.01 9955 10.92 -18.1sEncompHlth EHC 1.00 1.7 22 57.04 40.86 845 58.20 +17.8 HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 41 3.73 1.94 1155 2.44 +2.1 EnduroRT NDRO 1.55e 46.3 9 3.60 2.18 32 3.35 +6.3 EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 20 60.07 46.16 1484 56.50 -1.9 Energizer n ENR 1.16 2.1 19 62.86 40.64 583 54.53 +13.7 Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 2.29 1.30 98 1.61 -10.1 EgyTrEq s ETE 1.22f 7.9 18 19.82 15.03 7686 15.36 -11.0 EngyTrfPt ETP 2.26 12.7 17 24.71 15.25 7054 17.81 -.6 EnerJexR ENRJ ... ... ...dd 1.15 .11 320 .15 -32.3 Enerpls g ERF .12e 1.1 14 11.87 6.52 812 10.76 +9.9 EnersisAm ENIA .21e 1.8 ... 12.11 9.07 366 11.39 +2.0 EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 3.6 ... 6.53 4.93 280 6.18 +8.8 EnerSys ENS .70 1.0 25 84.74 61.33 169 70.34 +1.0 Engility EGL ... ... ...cc 35.63 21.19 155 24.26 -14.5 EnLinkLLC ENLC 1.04f 6.9 13 20.00 14.55 388 15.10 -14.2 Ennis Inc EBF .80 3.9 15 21.50 15.20 64 20.35 -1.9 EnovaIntl ENVA ... ... 17 23.25 11.15 234 22.60 +48.7 EnPro NPO .88 1.2 42 94.79 62.37 172 73.83 -21.0 ENSCO ESV .04 .9 ...dd 9.50 4.10 11907 4.52 -23.5 Enservco ENSV ... ... ... 1.20 .21 117 .79 +22.8 EnSync ESNC ... ... ... .80 .31 378 .39 -2.8 Entercom ETM .36f 3.5 13 14.55 9.40 1842 10.25 -5.1 EntArk66 n EAI 1.22 5.0 ... 25.29 21.93 36 24.35 -3.1 EntArk 63 EAE 1.19 5.0 ... 25.60 22.48 9 23.75 -4.7 EntArk 52 EAB 1.23 5.1 ... 25.45 23.26 125 24.13 -4.3 Entergy ETR 3.56f 4.6 34 87.85 71.95 1457 76.76 -5.7 EntLA 66 ELC 1.22 5.0 ... 25.17 21.87 29 24.40 -1.7 EntgyLA52 ELJ 1.31 5.2 ... 25.75 23.76 5 25.10 EntLA 63 ELU 1.18 4.9 ... 25.72 22.07 16 23.85 -3.9 EntMS FtM EMP ... ... ... 25.49 22.15 16 24.84 -1.2 EntgyNO n ENO ... ... ... 26.99 24.25 6 25.75 +.5 EntgyNO 52 ENJ 1.25 5.1 ... 25.90 23.17 4 24.38 -2.4 EntgyTx64 EZT 1.41 5.4 ... 27.67 25.02 2 25.95 -2.1 EntProdPt EPD 1.70f 6.8 20 29.51 23.59 3919 24.93 -6.0 Entravisn EVC .20 3.1 64 7.90 5.05 255 6.35 -11.2 EntrResc EGI ... ... ... .69 .21 38 .43 -28.7 Envestnet ENV ... ... 47 58.30 30.80 207 57.25 +14.8 EnviroStr EVI .20e ... 75 43.10 17.30 21 36.90 -7.8 EnvisnHl n EVHC ... ... ...dd 67.30 23.79 3568 42.76 +23.7 Enviva n EVA 2.46f 9.2 ...cc 31.95 26.33 21 26.75 -3.3 EnzoBio ENZ ... ... ...dd 12.04 6.31 140 6.79 -16.7 Equifax EFX 1.56 1.3 21 147.02 89.59 1039 121.12 +2.7 EquityCmw EQC ... ... 30 32.51 27.96 767 30.10 -1.3 EqCm pfD EQCpD 1.63 6.3 ... 27.24 25.15 3 25.85 -1.9 EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.7 ... 26.64 24.56 25.05 -1.4 EqtyLfPrp ELS 2.20f 2.6 27 91.94 75.66 516 84.54 -5.0 EqtyRsd EQR 2.16 3.7 19 70.46 54.97 3176 57.83 -9.3 EquusTR EQS ... ... 30q 3.00 2.16 3 2.38 -.8 EraGroup ERA ... ... 9 13.83 8.00 100 9.79 -8.9 ErinEn rs ERN ... ... ...dd 4.00 1.15 37 3.60 +30.9 Eros Intl EROS ... ... ...dd 16.90 6.65 252 13.20 +36.8 EscoTech ESE .32 .5 20 66.80 50.30 59 61.45 +2.0 Espey ESP 1.00 3.8 54 27.10 21.07 1 26.25 +9.5 Essent ESNT ... ... 12 50.08 33.45 420 46.68 +7.5 EssexPT ESS 7.00 3.0 27 270.04 214.03 482 231.48 -4.1sEsteeLdr EL 1.52f 1.1 48 143.63 83.34 1624 143.55 +12.8 Esterline ESL ... ... 17 102.70 67.15 136 74.35 -.5 EtfSilver SIVR ... ... ...q 18.15 14.92 50 16.05 -2.8 EthanAl ETH .76 3.2 16 33.13 23.35 378 24.05 -15.9 Etrac2xMtg MORL 3.31e 23.3 ...q 19.50 12.50 119 14.23 -19.4 Et2xDJDiv DVYL 3.55e 5.1 ...q 77.86 60.01 3 68.99 -5.8 Etr2xHomb HOML ... ... ...q 70.00 29.14 1 50.29 -16.5 EtrCrdOil n OILX ... ... ... 38.03 25.90 36.67 +12.5 EtHiDLwV HDLV 2.57e 9.5 ... 34.02 25.36 14 27.10 -15.8 Etr2xSPX SPLX ... ... ...q 73.35 35.85 55.87 +3.0 Etr2xCEFd CEFL 2.88 17.4 ...q 18.98 15.40 167 16.56 -8.6 EtrcDvsHi DVHL 2.85e 15.3 ...q 23.59 17.65 7 18.63 -7.8 EtrWFxEn LMLP 1.90e 11.2 ... 19.00 12.86 16 16.98 +7.9 EtracReit LRET 2.00e 9.6 ...q 27.84 19.32 3 20.80 -20.9 UBS VlHdg XIVH ... ... ... 82.84 11.86 11 13.04 -83.1 VelShSP46 BSWN ... ... ... 24.95 9.02 14 11.23 -37.1 UBS VlVIX LSVX ... ... ... 33.40 12.32 0 14.92 -51.2 Etr EnhGl FIHD ... ... ... 191.45 136.31 14 166.52 -3.2 FI EnhEu n FIEE ... ... ... 202.02 157.30 3 167.09 -5.8 Etr SP MLP MLPZ .06p ... ... 60.47 35.30 37.74 -12.0 Etr MLP In MLPQ .08p ... ... 58.10 31.10 16 32.28 -14.3 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 19.9 ...q 28.71 13.65 14.51 -11.0 EtrMtgReit MRRL 1.70e ... ...q 19.50 11.51 4 14.26 -19.5 EtrSCHiDv SMHD 3.06e 18.4 ...q 24.18 14.27 28 16.62 -15.3 Euronav n EURN 2.41e ... ...dd 9.65 6.90 270 8.60 -7.0 EuroEqFd EEA .17e 1.7 ...q 10.88 8.00 9 9.75 -1.2 EvansBc EVBN .92f 2.0 22 47.08 35.10 27 45.00 +7.4 Evercore EVR 1.60f 1.7 22 103.05 66.80 364 94.30 +4.8 EverestRe RE 5.00 2.0 28 277.17 208.81 299 255.57 +15.5 EveriHldgs EVRI ... ... ...dd 8.99 3.18 795 7.80 +3.4 EversrceE ES 2.02f 3.6 18 66.15 55.93 2045 56.29 -10.9 Evertec EVTC .40 2.4 14 19.53 12.60 634 16.85 +23.4 EvolentH n EVH ... ... ...dd 27.50 10.30 651 16.15 +31.3 EvolPetrol EPM .40f 4.9 17 8.70 6.35 67 8.15 +19.0 EvoquaWt n AQUA ... ... ...dd 25.04 20.40 244 23.82 +.5 ETYldShHi YYY 1.92 10.3 ...q 20.00 18.35 45 18.64 -4.3 RxVlmxWk VMAX ... ... ... 31.03 2.69 19 23.12 +88.9 Ber Gl Rs n BRGL ... ... ... 28.14 24.89 26.57 +2.0 Ber US Rs n BERN ... ... ... 29.41 24.94 27.83 +3.5 ExTTactUS HTUS ... ... ...q 29.30 24.04 14 26.50 -2.4 ETF IndExp TETF ... ... ... 21.13 15.10 1 20.81 +9.3 RxVlmxInF VMIN ... ... ... 46.55 2.37 662 2.81 -91.8 ExTrGldE GHE ... ... ... 30.21 26.94 26.95 ExTGldSP GHS ... ... ... 36.05 28.12 33.95 +3.9 ETEMeCmc EMQQ .02p ... ...q 43.50 27.29 149 41.71 +9.6 Exelon EXC 1.38f 3.7 10 42.67 33.30 4873 36.82 -6.6 Express EXPR ... ... 33 11.34 5.28 2289 7.55 -25.6 ExtendStay STAY .84f 4.4 47 21.28 15.63 1644 19.18 +.9 Exterran n EXTN ... ... ...cc 33.69 23.29 396 27.32 -13.1 ExtraSpce EXR 3.12 3.6 21 88.56 71.34 647 86.19 -1.4tExxonMbl XOM 3.08 4.1 16 89.30 73.90 27241 74.26 -11.2F -FB Finl n FBK ... ... 19 45.43 30.40 64 42.01 FBL Fn FFG 1.84f 2.6 17 79.70 59.75 18 72.00 +3.4sFCB Fin FCB ... ... 21 57.20 39.90 310 57.25 +12.7 FGL Hldg n FG ... ... ... 12.25 8.65 1110 10.15 +.8 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Thursday, March 8, 2018

PAGE 44

FGL Hld wt FG/WS ... ... ... 2.52 .97 1.48 -2.0 FMC Corp FMC .66 .8 16 98.70 59.26 1197 82.79 -12.5 FNBCp PA FNB .48 3.3 18 16.00 12.02 3754 14.74 +6.7 FNB FL pfE FNBpE ... ... ... 31.65 27.64 5 28.22 -3.5 FTFQAntiB BTAL ... ... ...q 20.77 18.31 1 18.68 -3.1 FTFQMom MOM ... ... ...q 26.00 21.20 25.16 +4.7 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 29.30 -2.3 FqfOEurDiv OEUR .15e ... ...q 26.90 22.46 7 24.65 -3.2 FQFO USDv OUSA .20e ... ... 33.39 28.52 32 30.93 -3.1 FS Invest FSIC .89 12.1 7 10.00 7.05 849 7.35 sFTE Net n FTNW ... ... ... 25.60 15.02 13 25.10 +52.1 FTI Cnslt FCN ... ... 21 50.81 31.65 230 48.91 +13.9 Fabrinet FN ... ... 11 47.02 24.02 591 32.38 +12.8sFactsetR FDS 2.24 1.1 27 210.57 155.09 278 208.04 +7.9sFairIsaac FICO .08 ... 48 177.91 124.59 140 177.85 +16.1 FairmSant FMSA ... ... ...dd 7.73 2.47 2919 4.49 -14.1 FangHldg SFUN .20e 4.4 ...dd 5.58 2.46 2351 4.55 -18.5 Farmland FPI .51 6.2 75 11.17 7.15 491 8.26 -4.8 Farmln pfB FPIpB 1.50 5.9 ... 27.96 25.00 13 25.58 -.7 FedExCp FDX 2.00 .8 20 274.66 182.89 1648 241.68 -3.1 FedAgric AGM 1.44 1.8 ... 83.53 53.78 40 82.12 +5.0 FdAgricA AGM/A 1.44 1.9 23 80.00 50.60 1 76.39 +5.0 FAgMt pfA AGMpA 1.47 5.9 ... 28.06 24.75 0 25.05 -.3 FAgMt pfB AGMpB 1.72 6.5 ... 28.80 26.00 0 26.48 +.5 FAgMt pfC AGMpC 1.50 5.5 ... 31.25 26.49 27.23 -2.1 FedRlty FRT 4.00 3.4 20 138.12 106.41 375 117.28 -11.7 FedRlt pfC FRTpC 1.25 5.5 ... 25.48 22.22 26 22.88 -9.1 FedSignl FSS .28 1.2 27 23.64 13.07 207 22.47 +11.8 FedInvst FII 1.00 2.9 12 36.76 24.93 1183 34.10 -5.5 FedPMu FMN .88 6.6 ...q 15.07 13.31 14 13.40 -4.6 Ferrari n RACE ... ... ... 131.20 66.10 526 124.72 +19.0 Ferrellgs FGP .40 10.4 ...dd 6.40 3.80 144 3.86 -9.8 Ferro FOE ... ... 19 25.50 13.56 283 24.28 +2.9 FiatChrys FCAU ... ... ... 24.95 9.60 4506 21.50 +20.5 FibriaCelu FBR .09e .5 ... 19.60 8.36 1488 19.33 +31.5 FidCorpBd FCOR 1.58 3.2 ...q 51.30 49.02 6 49.14 -3.5tFidLtdTm FLTB .98 2.0 ...q 50.75 49.51 8 49.56 -1.1 FidTotBd FBND 1.20e 2.4 ...q 51.74 48.88 31 49.01 -2.5 FidCnsDis FDIS .40e 1.0 ...q 42.99 33.70 62 41.01 +4.8 FidCnsStpl FSTA .87e 2.7 ... 35.47 31.58 31 32.45 -5.4 FidEnergy FENY .53e 2.8 ...q 21.69 17.01 211 18.62 -7.1 FidFinan FNCL .60e 1.4 ...q 43.90 33.88 244 42.27 +3.7 FidHlthCre FHLC .70e 1.7 ...q 44.44 35.15 103 41.42 +3.6 FidIndls FIDU .56e 1.4 ...q 41.28 32.66 79 38.83 +.3 Fid Val n FVAL ... ... ... 35.18 27.91 25 33.21 +1.1 Fid Qual n FQAL ... ... ... 34.02 27.50 35 32.48 +2.2 FidInfoTch FTEC .42e .8 ...q 54.94 40.26 446 54.63 +9.3 Fid Moment FDMO ... ... ... 33.84 26.59 14 32.51 +4.0 Fid LowVol FDLO ... ... ... 32.45 26.66 10 30.83 +.8 Fid RisR n FDRR ... ... ... 32.71 27.35 57 30.99 +1.1 Fid CoreD n FDVV ... ... ... 30.41 26.10 31 29.12 +1.5 FidMsciRE FREL .86e 3.8 ...q 25.36 21.73 117 22.76 -7.9 FidUtils FUTY 1.21e 3.8 ...q 37.01 30.99 83 31.96 -7.4 FidTelecm FCOM .76e 2.5 ...q 33.72 28.30 25 30.38 -1.7 FidelMatls FMAT .53e 1.5 ...q 37.11 29.61 41 34.90 -.4 FidlNatFn FNF 1.20f 3.2 15 41.99 26.74 1384 38.03 -3.1 FidNatInfo FIS 1.28f 1.3 18 103.65 78.89 1398 98.57 +4.8 FidClayOp FMO 1.72f 14.4 ...q 15.87 10.49 379 11.95 -9.1 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 1355 77.11 +7.7 FstAccept FAC ... ... ...dd 1.55 .80 121 1.03 -13.4 FstAFin n FAF 1.52 2.6 23 62.71 37.51 476 57.72 +3.0 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 sFstBcpPR FBP ... ... 21 6.38 4.48 1530 6.36 +24.7sFstCash FCFS .80f 1.0 32 76.95 43.35 204 78.10 +15.8 FstCwlth FCF .32 2.2 23 15.67 12.05 599 14.74 +2.9 FstData n FDC ... ... 7 19.23 14.67 5169 15.15 -9.3 FstHorizon FHN .48f 2.4 18 20.86 15.84 3059 20.00 +.1 FstHrz pfA FHNpA 1.55 6.1 ... 26.06 24.77 1 25.33 +.5 FstInRT FR .87f 3.0 ... 32.91 25.56 928 29.09 -7.6 FMajSilv g AG ... ... ...dd 9.59 4.93 3143 5.71 -15.3 FstRepBk FRC .68 .7 ... 105.52 84.56 1552 98.37 +13.5 FstRep pfB FRCpB 1.55 6.0 ... 25.75 25.28 25.63 FstRep pfD FRCpD 1.38 5.5 ... 26.36 24.16 11 25.22 -1.2 FstRep pfE FRCpE 1.75 6.7 ... 27.45 25.92 6 26.25 +.5 FstRep pfF FRCpF 1.43 5.6 ... 27.00 24.65 5 25.40 -1.5 FtRepB pfH FRCpH 1.28 5.1 ... 25.97 23.30 32 25.00 -1.6 FtRpBk pfG FRCpG ... ... ... 27.50 24.09 5 25.31 -2.1 FtTr 22 n FIV ... ... ... 10.10 9.02 98 9.26 +1.4 FtTrGlob FAM .90 7.9 ...q 12.15 10.98 6 11.36 -1.9 FT MCGr FNY .15e .4 ...q 42.33 32.47 10 41.75 +6.5 FT MCVal FNK .40e 1.1 ...q 37.68 32.00 4 35.50 -2.1 FT Austrla FAUS .80e 2.4 ...q 34.27 29.69 0 32.83 -3.4 FT SCGr FYC .04e .1 ...q 44.71 34.98 37 44.08 +3.7 FT SCVal FYT .26e .7 ...q 38.64 32.07 3 36.31 -1.5 FT MegaCp FMK .44e 1.3 ...q 36.82 28.60 1 34.47 +2.9 FTEurSelDv FDD 1.09e 7.8 ...q 14.79 12.06 253 14.01 +2.0 FTDJMic FDM .49e 1.0 ...q 49.19 40.65 6 47.90 +.9 FT DynEq FDEU 1.45 8.1 ...q 20.20 16.46 59 18.01 -3.7 FtTEqCom ERM ... ... ... 23.64 19.74 2 22.22 -.6 FtT EqTact TERM ... ... ... 23.62 19.67 2 22.17 -.8 FT PfdSec FPE 1.02e 5.2 ...q 20.25 19.36 769 19.76 -1.2 FT HeitGl PRME ... ... ... 20.81 17.96 0 18.84 -5.6 FT EM Sl n RNEM ... ... ... 59.26 51.56 0 55.77 +2.3 FT LgShEq FTLS .16e .4 ...q 41.72 34.43 24 39.84 +1.4 FT PfInc n FPEI ... ... ... 21.03 19.76 28 19.87 -1.3 FT VolIn n HDMV ... ... ... 36.34 32.75 3 34.32 FT VolD n HUSV ... ... ... 23.72 21.53 14 22.53 -1.9 FTEgyInco FEN 2.32 9.9 ...q 28.20 21.34 43 23.32 -12.0tFTEnInfra FIF 1.32a 8.2 ...q 19.50 16.00 63 16.06 -9.9 FtTrEnEq FFA .96 6.2 ...q 16.67 13.96 26 15.40 -4.9 FTArcaBio FBT ... ... ...q 147.10 100.90 32 140.41 +12.7sFTDJInet FDN ... ... ...q 127.65 85.80 470 128.56 +17.0 FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.1 ...q 25.29 18.65 170 20.62 -9.5 FT ConDis FXD .30e .7 ...q 45.57 35.68 16 42.00 -.2 FT ConStap FXG .75e 1.6 ...q 51.57 44.32 20 47.91 -1.6 FT Engy FXN .33e 2.4 ...q 16.48 12.25 114 14.02 -9.4 FT Fincl FXO .65e 2.0 ...q 32.92 26.85 111 31.86 +1.7 FT HlthCr FXH ... ... ...q 76.92 61.23 108 72.45 +3.8 FT IndPrd FXR .16e .4 ...q 42.74 33.13 91 40.19 -1.0 FT Matls FXZ .37e .8 ...q 46.43 36.47 24 44.11 +.6sFT Tech FXL .13e .2 ...q 57.31 40.88 142 57.75 +12.5 FT Utils FXU .67e 2.7 ...q 28.59 23.46 41 24.91 -4.3 FTDJGlDiv FGD 1.42e 5.4 ...q 28.07 24.10 154 26.09 -.9 FT GlbRE FFR .75e 1.7 ... 47.43 41.42 1 43.09 -5.3 FT NAEngy EMLP .93e 4.1 ...q 25.57 22.43 433 22.52 -8.3tFT HiLgSh FSD 1.20 7.7 ...q 18.12 15.62 103 15.56 -5.3 FT USIPO FPX .32e .4 ...q 74.54 56.28 48 72.02 +5.5 FTChnd FNI .19e .5 ...q 43.90 30.94 6 40.61 +2.5 FT Dow30 n EDOW ... ... ... 23.50 19.61 0 21.74 -1.8 FT EngCn FLM .58e 1.0 ...q 63.91 51.46 1 57.48 -3.4 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 9 47.93 -1.6 FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 8.5 ...q 25.10 22.59 145 22.87 -6.2 FT LCCore FEX .58e 1.0 ...q 62.82 50.49 62 59.91 +2.3 FT LCGr FTC .24e .4 ...q 66.89 51.63 21 65.51 +7.1 FT LCVal FTA .82e 1.5 ...q 57.69 48.02 55 53.84 -1.4tFT MLP&E FEI 1.42 10.4 ...q 16.64 13.59 108 13.64 -12.2 FT MCCore FNX .51e .8 ...q 69.65 56.57 35 66.92 +1.8 FTMstrDv FDL .79e 2.7 ...q 31.14 27.51 90 28.96 -3.8 FTFutStrt FMF ... ... ... 51.53 45.06 1 46.93 -1.4 FstTrMtg FMY 1.02 7.3 ...q 14.48 13.74 2 13.93 -2.1 FT MultCG FAD .20e .3 ...q 70.61 54.62 5 69.48 +5.8 FT MultCV FAB .45e .8 ...q 59.34 50.27 3 55.72 -2.2 FT MLPEn FPL 1.26 11.3 ...q 13.95 10.93 83 11.11 -6.4 FT REIT FRI .39e 1.9 ...q 24.11 20.20 28 21.07 -9.5 FT SCCore FYX .38e .6 ...q 64.05 52.10 15 61.66 +.8 FTSpecFin FGB .70 11.6 ...q 7.79 5.65 14 6.05 -1.5 FTStrHi2 FHY 1.32 10.7 ...q 13.90 12.06 64 12.34 -3.5 FTrVL100 FVL .05e .2 ...q 25.04 20.76 2 24.04 +2.8 FTrVLDv FVD .57e 1.9 ...q 31.85 28.54 374 30.03 -2.7 FT EmOp FEO 1.40 8.5 ...q 17.42 14.94 23 16.45 +.8 FTrSenFlt FCT .90 7.0 ...q 13.92 12.62 39 12.89 +.4 FirstEngy FE 1.44 4.6 11 35.20 27.93 5005 31.59 +3.2 Fitbit n FIT ... ... ...dd 7.32 4.67 3651 5.26 -7.9 500.com WBAI ... ... ...dd 23.22 8.12 693 19.43 +92.2 FiveOaks OAKS .40m 11.9 24 5.61 3.02 47 3.33 -16.8 FiveOk pfA OAKSpA 2.19 8.7 ... 26.20 23.10 3 25.20 -.1 FvPntHld n FPH ... ... ... 16.74 12.00 154 14.16 +.4 FlagstarB FBC ... ... 34 40.06 26.31 119 36.65 -2.1 F&C DynPf DFP 1.92 7.8 ...q 28.36 23.61 31 24.59 -7.8 FlrtyPfdInc PFD 1.08 7.7 ...q 16.34 13.19 16 13.98 -6.7 FlrtyPfdOp PFO .88 7.9 ...q 13.00 10.75 30 11.05 -6.4 FlrtyPfdSc FFC 1.63 8.5 ...q 22.44 18.35 105 19.10 -6.6 FlrtyTotR FLC 1.63 8.2 ...q 22.51 19.29 25 19.96 -7.6 Flanign BDL .25f 1.2 12 30.95 20.20 1 21.35 -9.5 Fleetcor FLT ... ... 26 213.74 121.52 394 205.16 +6.6 FlexUSTilt TILT 1.17e 1.0 ...q 118.93 97.63 10 113.31 +1.3 FlxEmgTilt TLTE .84e 1.4 ...q 65.59 50.36 18 61.19 +2.5 FlxUpstNR GUNR .67e 2.0 ...q 35.54 28.03 212 32.97 -1.0 Flx3yrTips TDTT .39e 1.6 ...q 24.97 24.06 46 24.29 -.2 Flx5yrTips TDTF .06e .2 ...q 25.46 24.39 84 24.58 -1.5 FlxCoreSl n BNDC ... ... ... 28.51 24.32 37 24.39 -2.6 FlexEMTilt TLEH ... ... ...q 33.14 26.44 1 31.33 +1.6 FlxDMTilt TLDH ... ... ...q 30.34 26.05 28.02 -3.9 FlxGlbQRE GQRE 1.33e 2.2 ...q 64.31 55.60 6 59.41 -5.4 FlxGblInfr NFRA .95e 2.0 ...q 49.99 44.66 10 46.38 -4.9 FlxDevTilt TLTD 1.41e 2.1 ...q 73.71 58.97 6 68.56 -.9 FlxIntDvDf IQDE .91e 3.6 ...q 27.04 22.82 0 25.48 -.1 FlxIntDvDy IQDY .76e 2.6 ...q 30.65 25.24 3 28.72 +.5 FlxIntlDiv IQDF .94e 3.5 ...q 28.63 23.69 71 26.82 +.1 FlxQDvDef QDEF .93e 2.1 ...q 46.52 39.33 2 43.69 -1.0 FlxQDvDyn QDYN 1.00e 2.3 ...q 47.20 38.91 3 44.15 -.1 FlxQualDv QDF 1.01e 2.3 ...q 47.95 39.93 50 44.77 -.6 FlxRdyAcc RAVI .82e .9 ...q 75.97 67.87 4 75.25 -.3 FlexSolu FSI ... ... 5 2.58 1.41 2 1.64 -9.9 Flor&Dec n FND ... ... 49 51.48 31.00 779 47.29 -2.9 Flotek FTK ... ... ...dd 13.06 4.14 1430 6.62 +42.1 FlowrsFds FLO .68 3.2 24 21.46 16.80 792 21.28 +10.2 Flowserve FLS .76 1.7 ...cc 51.92 37.51 1558 44.37 +5.3 Fluor FLR .84 1.5 42 62.09 37.04 1343 57.66 +11.6 FlyLeasing FLY 1.00 8.0 11 14.65 11.54 83 12.57 -2.6 FEMSA FMX .74e .8 ... 103.82 84.00 498 92.47 -1.5 FootLockr FL 1.38f 3.4 17 77.86 28.42 3697 40.72 -13.1 FordM F .60a 5.6 6 13.48 10.14 28908 10.63 -14.9tForestCA FCE/A .72f 3.4 17 26.30 20.73 1853 20.96 -13.0 Forestar FOR ... ... 15 26.39 12.75 96 23.65 +7.5 ForsightEn FELP .13 ... ...dd 7.00 3.53 13 3.80 -13.0 Fortis n FTS 1.70 5.2 ... 38.24 31.41 285 32.89 -10.3 Fortive n FTV .28 .4 ... 78.83 58.09 2902 77.96 +7.8 FortTrInf n FTAI 1.32 8.1 ...dd 20.13 14.25 211 16.25 -18.5 FortunaSlv FSM ... ... 20 5.77 4.03 538 4.69 -10.2 FBHmSec FBHS .80f 1.3 21 73.62 59.11 1025 61.79 -9.7 ForumEn FET ... ... ...dd 21.68 10.05 1960 12.05 -22.5 FoundBld n FBM ... ... ... 17.91 11.03 128 15.40 +4.1 FourCorP s FCPT 1.10f 4.9 17 26.96 20.82 247 22.63 -11.9 FourSeEd n FEDU 3.32 43.8 18 10.45 7.36 12 7.58 -15.8 FrancoN g FNV .92 1.3 68 86.06 60.57 705 70.80 -11.4 FrankCov FC ... ... ...dd 31.20 15.20 36 27.95 +34.7 FrankFn n FSB .40p ... 16 44.30 30.30 49 33.30 -2.3 FrankLibInt FLQH ... ... ... 28.16 23.61 24.23 -4.4 FrankLibEm FLQE ... ... ... 35.59 28.55 2 33.82 +2.3 FrankLibGl FLQD ... ... ... 30.47 27.20 1 28.80 -1.0 FrankLbGlE FLQG ... ... ... 32.51 26.98 0 30.55 -.1 FrnL LoV n FLLV ... ... ... 32.50 28.32 30.40 +.4 FrnkLInvGr FLCO ... ... ... 24.89 23.88 24.01 -3.1 FrnL IntO n FLIO ... ... ... 31.52 26.84 0 29.50 +.3 FrkL US Eq FLQL ... ... ... 30.33 25.55 28.99 +.3 FrankL Mun FLMB ... ... ... 25.38 24.31 24.34 -3.0 FrnkL MunO FLMI ... ... ... 25.04 24.49 24.51 -1.8 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 2316 39.31 -9.3 FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .76 9.0 10 12.71 7.94 333 8.44 -21.4 FrkLtdDur FTF .74 6.7 ...q 12.13 11.11 54 11.18 -5.5 FrkUnv FT .47 7.0 ...q 7.39 6.76 45 6.77 -5.6 FranksIntl FI .30 5.2 ... 10.66 4.93 1540 5.76 -13.4 FrptMcM FCX ... ... 15 20.25 11.05 13948 18.12 -4.4 FresenMd FMS .51e 1.0 ... 57.94 41.18 120 52.24 -.6 FDelMnt FDP .60 1.2 21 61.98 43.02 297 48.15 +1.0 FriedmInd FRD .04 .7 ...dd 6.82 5.05 22 6.15 +8.3 Frontlne rs FRO .60e ... 34 7.15 3.79 786 4.48 -2.4 FullerHB FUL .60 1.1 33 58.74 47.36 342 52.72 -2.1 FutureFuel FF .24a 1.9 16 16.39 11.82 42 12.87 -8.7G -GAMCO s GBL .08 .3 8 32.60 25.33 16 26.56 -10.4 GATX GATX 1.76f 2.5 14 73.25 55.82 411 69.06 +11.1 GATX 66 GMTA ... ... ... 27.00 22.81 34 25.22 -4.0 GCP ApT n GCP ... ... 29 34.79 27.25 1154 31.35 -1.7 GDL Fund GDL .64 6.8 ...q 10.38 9.32 57 9.45 -2.9 GDLFd pfB GDLpB 1.50 3.0 ... 51.40 50.15 4 50.32 +.1 GGP Inc GGP .88 4.1 31 24.37 18.83 4141 21.25 -9.1 GGP Inc pfA GGPpA 1.59 6.4 ... 25.99 24.31 212 24.70 -2.1 GMAC CpT ALLYpA 2.03 7.8 ... 26.90 25.26 109 25.93 -.1 GMS Inc n GMS ... ... 17 39.98 27.21 765 33.72 -10.4 GNC GNC .80 19.0 4 10.95 3.13 1837 4.22 +14.4 GP Strat GPX ... ... 29 31.25 20.30 63 22.15 -4.5 GSE Sy GVP ... ... 15 3.85 2.35 3 3.35 +3.1sGTT Comm GTT ... ... ...dd 55.35 22.95 415 55.85 +19.0 GabCvInc GCV .48 8.3 ...q 6.47 4.79 30 5.76 -2.4 GabCv pfB GCVpB 1.50 5.8 ... 27.16 25.53 3 26.01 -1.8 GabDvInc GDV 1.32 5.8 ...q 24.97 20.50 130 22.81 -2.6 GabDiv pfA GDVpA 1.47 5.7 ... 27.49 25.26 1 25.75 -1.5 GabDiv pfD GDVpD 1.50 5.7 ... 27.40 25.62 3 26.30 -.2 GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 4 24.97 -1.5 GabelliET GAB .60e 9.5 ...q 6.65 5.81 661 6.34 +2.4 GabllE pfD GABpD 1.47 5.7 ... 26.78 25.27 2 25.82 -1.1 GabllE pfG GABpG 1.25 5.2 ... 25.25 23.31 1 24.25 -1.8 Gabeli pfJ GABpJ ... ... ... 26.72 24.32 9 25.30 -.9 GabEq pfH GABpH 1.25 5.1 ... 25.34 23.71 19 24.39 -2.9 GabGSmM GGZ ... ... ... 13.61 11.16 14 12.29 -3.5 GabGSm pfA GGZpA 1.36 5.3 ... 26.21 24.12 0 25.48 -.1 GabGUtil GLU 1.20 6.3 ...q 21.96 17.50 9 18.90 -11.3 GabGUtil pf GLUpA 3.00 5.9 ... 53.64 47.33 50.52 +.6 GabGoAn n GGO ... ... ... 19.40 16.18 17.95 -.5 GabGo pfA GGOpA ... ... ... 43.00 42.56 42.56 -1.0 GabHlthW GRX .52 5.2 ...q 10.97 9.42 55 9.95 -3.6 GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.7 ... 26.91 25.02 1 25.39 -1.6 GabHlt pfB GRXpB 1.47 5.7 ... 27.57 25.55 0 25.90 -1.6sGabMultT GGT .94e 9.4 ...q 9.93 7.83 146 9.98 +8.5 GabMT pfB GGTpB 1.50 5.7 ... 27.18 25.26 26.25 -.1 GabMul pfE GGTpE ... ... ... 25.30 22.97 3 24.13 -3.9 GabUtil GUT .60 8.9 ...q 7.20 6.54 124 6.74 -5.1 GabUt pfA GUTpA 1.41 5.6 ... 26.50 24.89 1 25.31 -1.1 GabUtil pfC GUTpC ... ... ... 26.19 24.54 1 24.93 -2.0 Gasa rs GFA ... ... ... 20.71 5.92 20 7.61 -39.7 Gain Cap GCAP .24 3.2 32 13.26 5.56 467 7.42 -25.8 Gallaghr AJG 1.64f 2.4 26 71.30 54.50 705 69.55 +9.9 GamGldNR GGN .84 17.0 ...q 5.84 4.91 439 4.93 -5.4 GamGld pfB GGNpB 1.25 5.3 ... 25.30 22.50 6 23.55 -5.1 GamNRG&I GNT .84 13.2 ...q 7.29 6.00 45 6.36 -5.2 GamNR pfA GNTpA 1.30 5.3 ... 26.27 22.77 0 24.69 -1.3 GameStop GME 1.52 9.5 4 25.31 15.10 2989 15.94 -11.2 Gannett n GCI .64 6.4 ...cc 12.38 7.36 1340 10.05 -13.3 Gap GPS .97f 2.9 16 35.68 21.02 7064 33.28 -1.6 GardDnv n GDI ... ... ... 38.00 19.91 639 31.82 -6.2 Gartner IT ... ... 37 142.16 107.00 951 122.96 -.2 GasLogPt GLOP 2.09f 9.1 11 25.55 21.80 86 23.00 -7.1 GasLPt pfA GLOPpA ... ... ... 27.24 25.06 9 26.21 +.4 GasLog GLOG .56 3.2 47 22.55 12.75 451 17.50 -21.3 GasLog pfA GLOGpA 2.19 8.2 ... 27.63 25.06 13 26.80 +.8 GastarExp GST ... ... ...dd 1.66 .38 770 .66 -37.1 Gastar pfA GSTpA 2.16 13.7 ... 21.59 6.40 1 15.77 -12.0 Gastar pfB GSTpB 2.69 16.2 ... 24.00 8.46 3 16.58 -12.2 GatesInd n GTES ... ... ... 18.49 16.60 399 17.75 -1.8 GazitGlobe GZT .37e 3.8 ... 11.00 9.01 1 9.80 -6.9 GeeGroup JOB ... ... ...dd 7.00 2.45 22 2.61 -6.1 GencoSh rs GNK ... ... ...dd 15.19 8.47 65 14.47 +8.6 Generac GNRC ... ... 18 53.78 33.77 456 45.45 -8.2 GAInv GAM 1.15e 1.0 ...q 36.59 32.20 16 34.67 +.8 GAInv pfB GAMpB 1.49 5.8 ... 27.11 25.63 6 25.80 -3.0 GnCable BGC .72 2.4 37 30.18 14.95 1345 29.70 +.3 GenDynam GD 3.36 1.5 24 229.54 183.72 1226 226.28 +11.2 GenElec GE .48 3.3 ...dd 30.54 13.95 82868 14.51 -17.0 GECap5-53 GEK 1.18 4.7 ... 25.97 22.61 159 24.97 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 3.8 17 61.34 49.65 4356 51.06 -13.9 GenMoly GMO ... ... ...dd .53 .28 190 .43 +31.0 GenMotors GM 1.52 4.0 ...dd 46.76 31.92 15047 37.74 -7.9 GMot wtB GM/WSB ... ... ... 28.76 14.90 25.44 +8.7 Gener8M n GNRT ... ... ...dd 6.94 4.17 604 5.96 -10.0 Gensco GCO ... ... 12 61.10 20.90 226 40.05 +23.2 GenesWyo GWR ... ... 24 84.40 61.44 803 71.32 -9.4 GenesisEn GEL 2.88f 14.0 29 34.26 19.25 531 20.50 -8.3 GenesisHlt GEN .24 17.6 1 2.83 .60 476 1.36 +78.2 GenieEn n GNE .30 6.4 ... 8.31 4.09 26 4.70 +7.8 GenieE pfA GNEpA .64 8.7 ... 7.94 7.15 1 7.30 -.5 Genpact G .30f ... 20 34.79 23.34 1277 31.46 -.9 GenuPrt GPC 2.88f 3.1 22 107.75 79.86 697 91.66 -3.5 Genworth GNW ... ... 2 4.23 2.67 5941 3.08 -1.0 GeoGrp s GEO 1.88 8.5 13 34.32 19.05 802 22.18 -6.0 GeoPark GPRK ... ... ... 11.14 6.26 119 9.35 -5.7 GaPw 77 n GPJA ... ... ... 26.14 23.01 37 24.65 -3.7 Gerdau GGB .02e .4 ... 5.32 2.60 11476 5.13 +37.9 GerNew GF 1.23e .4 ...q 21.49 14.06 12 19.79 +1.8 GettyRlty GTY 1.28 5.1 14 29.89 22.68 125 25.31 -6.8 GigCapit n GIG ... ... ... 10.22 9.62 9.76 +1.2 GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45f 1.5 17 34.19 25.38 476 28.95 -10.4 Glatfelter GLT .52 2.4 17 23.85 16.53 111 21.48 +.8 Glaukos n GKOS ... ... ... 52.48 23.08 532 31.59 +23.2 GlaxoSKln GSK 2.89e 7.8 ... 44.54 34.52 2624 37.26 +5.0 GblBrCopp BRSS .24 .8 12 37.35 27.50 92 31.65 -4.4 GlbMed n GMRE .20p ... ... 10.25 6.45 92 6.79 -17.2 GlMed pfA GMREpA 1.88 7.8 ... 25.82 23.50 10 24.25 -4.2 GlobNetL n GNL .94 5.2 29 24.45 15.55 1914 18.02 -12.4 GlNetL pfA GNLpA 1.81 7.1 ... 25.97 24.42 4 25.40 -1.1 GlobPtrs GLP 1.85 11.4 ...dd 20.87 15.80 50 16.25 -2.7 GlobPay s GPN .04 ... 38 115.47 76.47 603 114.31 +14.0 GlbShipLs GSL .40 36.0 ...dd 1.94 .97 67 1.11 -4.3 GlbShip pfB GSLpB 2.19 9.0 ... 25.36 19.77 1 24.41 +2.0 GlbXNordic GXF .72e 3.1 ...q 24.68 19.91 4 22.91 +.9 GbXSpDvE SDEM .63e ... ...q 19.63 15.17 8 17.23 +5.8 GbXUSRota SCTO .12p ... ...q 28.03 24.42 26.35 +.1 GblXEffic EFFE .16p ... ...q 27.69 24.69 2 26.25 -1.5 GblXPortgl PGAL .23p ... ...q 13.10 9.39 5 12.11 +1.9 GblXColum GXG .41e 4.0 ...q 11.37 8.88 11 10.21 +1.9 GblXEmFtr EMFM .40e 1.6 ...q 26.16 19.79 0 24.56 +2.4 GbXMLP&E MLPX .60 4.9 ...q 15.02 12.08 133 12.24 -9.9 GblXChMat CHIM .21e 1.0 ...q 24.12 15.71 0 21.90 +5.0 GblXArg ARGT .09e .2 ...q 38.46 26.47 28 37.02 +4.8 GblXSDvUS DIV 1.93 7.9 ...q 25.98 23.43 43 24.33 -5.0 GXSupInPf SPFF .99 8.3 ...q 13.11 11.70 69 11.95 -1.7 GblXGuru GURU .28e .9 ...q 31.88 25.15 2 30.71 +3.4 GbXGreece GREK .13e 1.3 ...q 11.56 7.61 587 10.19 -.9 GblXChCon CHIQ .17e .9 ...q 19.90 13.04 86 19.05 +2.0 GblX MLP MLPA .90e 9.8 ...q 11.75 8.89 612 9.15 -7.2 GblXFertil SOIL .25e 2.4 ...q 11.01 9.00 4 10.50 -.3 GblXChiEn CHIE .33e 2.9 ...q 12.48 10.42 1 11.23 -1.1 GblXSupDv SDIV 1.42e 6.5 ... 22.60 20.09 323 20.93 -3.9 GlbXChiFn CHIX .16e .9 ...q 21.04 14.11 10 18.57 +3.2 GbXSEAsia ASEA .42e 2.4 ...q 18.44 13.58 2 17.79 +4.6 GblXPakist PAK ... ... ...q 19.23 12.15 19 12.86 +3.9 GblXChiInd CHII .10e .7 ...q 16.58 13.44 0 14.86 -2.7 GblXNorway NORW .83e 6.0 ...q 14.44 10.87 29 13.84 +5.4 GblXScUS n SCIU ... ... ...q 32.53 27.34 3 31.30 +1.2 GblXScEu n SCID ... ... ...q 29.75 23.27 0 27.98 +.9 GblXScAs n SCIX ... ... ...q 27.08 22.92 0 25.82 -.3 GblXScJp n SCIJ ... ... ... 33.72 27.49 31.24 -1.5 GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 18 24.48 -1.6 GbXNigeria NGE .31e 1.3 ...q 27.10 3.90 18 23.89 +10.0 GbX US Inf PAVE ... ... ... 17.80 13.80 28 16.64 -.9 GblFound n BOSS ... ... ... 18.93 14.77 1 18.87 +8.9 GlbXCop rs COPX ... ... ...q 29.34 19.28 20 27.31 -.1 GlbXSilv rs SIL ... ... ...q 38.55 28.21 64 30.22 -7.4 GlbXLith rs LIT ... ... ...q 41.21 26.20 276 34.37 -11.3 GbX Gold rs GOEX ... ... ...q 25.21 20.08 2 21.59 -7.4 GbXUran rs URA ... ... ...q 16.77 11.83 146 13.37 -11.2 GlblScape GSB .06 1.7 20 5.51 3.27 28 3.53 -.6 Globalstar GSAT ... ... ...dd 2.59 .86 4861 .95 -27.8 GlobantSA GLOB ... ... 62 53.47 33.56 179 52.98 +14.0 GlobusMed GMED ... ... 44 50.88 27.07 664 49.83 +21.2 Glowpoint GLOW ... ... ...dd .65 .19 360 .26 -28.3sGoDaddy n GDDY ... ... 90 61.85 35.74 1957 62.66 +24.6 GolLinhs s GOL ... ... ... 12.31 4.13 405 11.44 +30.6 GoldFLtd GFI .02e .5 ... 4.70 3.00 3399 3.99 -7.2 GoldResrc GORO .02 .5 51 5.05 3.08 173 4.11 -6.6 GoldStdV g GSV ... ... ... 2.76 1.25 249 1.60 -8.6 Goldcrp g GG .24 1.8 18 16.38 11.64 6564 12.98 +1.6 GoldenMin AUMN ... ... ... .68 .36 132 .40 -7.4 GoldStr g GSS ... ... 6 .93 .59 1099 .68 -23.6 GldFld GV ... ... 13 8.40 4.00 87 4.95 +1.0 GoldS pfJ GSpJ 1.38 5.1 ... 28.35 25.43 37 26.70 +.7 GS BDC n GSBD 1.80 9.2 11 25.60 19.24 128 19.55 -11.9 GS ActbtInt GSIE ... ... ...q 32.48 25.51 42 30.00 GS ActEM GEM ... ... ...q 39.44 29.25 212 36.90 +3.0 GS ActEur GSEU .60e ... ... 33.94 26.92 20 31.77 +.2 GS ActJpn GSIY ... ... ... 36.02 28.64 2 33.77 +.4 GS US LgC GSEW ... ... ... 46.27 40.58 2 43.82 +.8 GS HYBd n GHYB ... ... ... 50.32 48.21 1 48.68 -1.7 GS CpBd n GIGB ... ... ... 50.44 48.33 0 48.44 -3.6 GS ActLgC GSLC ... ... ...q 57.42 46.03 93 54.99 +3.1 GS 0-1Yr n GBIL ... ... ... 100.15 99.93 15 99.96 GS Indus n GVIP ... ... ... 57.36 44.92 28 55.93 +5.6 GS SCap n GSSC ... ... ... 45.33 39.39 2 43.99 +1.6 GSCI37 GSC ... ... ...q 25.60 17.55 24.30 +1.3 GoldmanS GS 2.60 1.0 31 273.79 209.62 2509 265.35 +4.2 GoldS pfK GSpK 1.59 5.6 ... 30.09 26.86 88 28.50 -.2 GoldS pfN GSpN ... ... ... 28.34 25.75 22 26.67 -4.2 GoldS pfB GSpB 1.55 6.0 ... 27.27 25.20 10 25.87 GoldS pfC GSpC 1.02 4.4 ... 24.21 21.52 17 23.21 +2.0 GoldS pfA GSpA .96 4.2 ... 24.46 21.25 43 22.90 +1.6 GoldS pfD GSpD 1.02 4.4 ... 24.16 21.46 75 23.05 +2.0 GS MLPEn GER .64 10.1 ...q 8.29 5.25 324 6.33 +2.9 GS MLPInc GMZ 1.38 16.0 ... 10.93 7.85 224 8.61 -3.7 GoodrPet n GDP ... ... ... 15.50 8.20 48 10.46 -4.1 GormanR GRC .50 1.7 26 33.50 23.55 55 29.53 -5.4 vjGrace GRA .96f 1.4 20 77.37 62.59 454 66.91 -4.6 Graco s GGG .53 1.2 14 49.69 30.59 680 45.63 +.9 GrahamCp GHM .36 1.7 14 24.03 17.97 31 21.28 +1.7 GrahamH s GHC 5.32f .9 22 615.85 536.90 40 598.15 +7.1 Graingr GWW 5.12 1.9 27 298.15 155.00 1009 271.26 +14.8 Grmrcy pfA GPTpA 1.78 6.9 ... 27.77 24.41 5 25.70 -4.6 GrmPrTr rs GPT 1.50 6.6 ... 31.26 21.12 2720 22.85 -14.3 GranTrra g GTE ... ... ...dd 3.00 1.93 1549 2.54 -5.9 GranaMon GRAM .25e 10.2 ... 5.15 2.16 31 2.45 -14.0 GraniteC GVA .52 .9 35 68.58 45.14 240 60.24 -5.0 GranitPnt n GPMT 1.52f 8.9 ... 19.30 16.15 127 17.04 -3.9 GraniteRE GRP/U 2.30 ... ... 42.10 32.75 1 38.48 -1.5 Gran Gld n BAR ... ... ... 142.87 123.68 0 132.40 +1.6 GranCom n COMB ... ... ... 27.07 24.80 49 26.21 +.2 GranSP n COMG ... ... ... 32.29 24.96 0 27.51 -.7 GraphPkg GPK .30 1.9 16 16.74 12.54 2243 15.44 -.1 GrayTelev GTN ... ... 7 17.80 11.70 1016 13.40 -20.0 GrayTvA GTN/A ... ... 18 15.30 10.55 0 11.70 -18.5 GrtAjax n AJX 1.20 9.1 8 15.40 12.27 28 13.22 -4.3 GrtAjx24 n AJXA ... ... ... 26.80 24.54 1 25.45 +.3 GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.96 1.06 164 1.16 -10.1 GtPlainEn GXP 1.10 3.7 14 34.72 27.60 1407 29.61 -8.2 GrtWstBcp GWB .80 1.8 17 45.62 33.27 181 43.43 +9.1 GreenDot GDOT ... ... 47 69.37 30.11 345 66.86 +11.0 GreenbCos GBX .92f 1.8 13 54.45 40.45 294 50.50 -5.3 Greenhill GHL .20 1.0 ...dd 31.35 13.80 479 20.35 +4.4 Greif A GEF 1.68 3.2 18 65.60 47.97 324 52.69 -13.0 Greif B GEF/B 2.51e 4.3 18 71.95 52.50 6 57.80 -16.7 Griffon GFF .28f 1.5 20 25.15 17.60 95 18.75 -7.9 Group1 GPI 1.00f 1.4 10 84.47 51.62 140 73.25 +3.2sGrubHub GRUB ... ... ...cc 102.65 32.43 1123 104.16 +45.1 GAeroPac PAC 2.78e 2.8 ... 119.87 86.08 49 98.50 -4.1 GpoASur ASR 3.31e ... ... 229.45 158.55 50 177.38 -2.8 GpoAvalAc AVAL .40 4.7 ... 9.51 7.46 34 8.60 +1.2 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 15.00 192 28.91 -1.4 GpTelevisa TV ... ... ... 27.37 16.64 1246 16.89 -9.5 GuangRy GSH .62e 1.9 ... 37.43 24.43 6 32.01 -4.2 Guess GES .90 5.7 33 19.62 9.56 1305 15.81 -6.3 GuggBAB GBAB 1.66 7.8 ...q 23.32 20.97 23 21.20 -6.7tGug 27Cp n BSCR ... ... ... 20.12 19.25 5 19.21 -3.9 Gug 25Cp n BSJP ... ... ... 25.23 23.98 0 24.26 -2.5 GugCrdAllo GGM 2.18 9.8 ...q 24.03 21.65 14 22.25 +1.5 GuggChina YAO .54e 1.5 ...q 39.91 27.10 2 36.68 +5.0 GugSPEW RSP 1.31e 1.3 ...q 107.44 88.88 508 101.98 +.9 GugRus50 XLG 3.03e 1.6 ...q 204.48 164.06 10 195.02 +2.6 GugSPVal RPV 1.18e 1.8 ...q 71.34 57.12 37 67.23 +1.4 GugSPGth RPG .59e .5 ...q 115.39 87.74 154 113.66 +8.4 Gug LCap n GMFL ... ... ... 28.81 24.75 27.33 +.6 GugS&P100 OEW ... ... ... 35.08 27.88 32.75 -.3 GuEqWREst EWRE .27e ... ...q 28.67 23.75 2 25.50 -8.2 GugMCVal RFV .86e 1.2 ...q 73.80 59.99 5 69.36 -.6 GugEMk EW EWEM .56e 1.6 ...q 37.81 29.62 0 35.49 +2.1 GugMC400E EWMC ... ... ... 67.95 56.98 2 64.83 +.8 GugSC600E EWSC ... ... ... 58.12 47.01 0 54.72 +.5 GugMCGth RFG .75e .5 ...q 167.46 132.02 7 160.25 +4.0 GugSCVal RZV .67e .9 ...q 76.68 60.09 4 71.81 -1.8 GugTotRet GTO ... ... ... 53.54 50.79 9 52.12 -1.3 GugUtil RYU 2.62e 3.2 ...q 91.25 77.44 7 80.81 -5.8 Gug US Lg OVLC ... ... ... 31.49 27.31 30.17 -1.8 GugSCGth RZG .56e .5 ...q 122.75 96.51 10 116.60 +1.8sGugTech RYT 1.09e .7 ...q 158.19 118.33 42 158.71 +11.0 RydxMatls RTM 1.19e 1.1 ...q 118.47 92.19 57 111.17 -1.4 GugIndls RGI .84e .7 ...q 127.94 101.45 12 121.11 +.4 GugHlthC RYH .75e .4 ...q 199.28 157.13 6 186.00 +3.6 GugFncl RYF .93e 2.0 ...q 47.40 36.37 48 45.78 +3.7 GugEngy RYE .79e 1.5 ...q 63.47 48.58 24 53.89 -7.5 GugConStp RHS 2.05e 1.6 ...q 138.61 119.71 11 128.92 -3.6 GugCnsDis RCD 1.12e 1.1 ...q 108.68 89.16 2 100.48 +.4 GugEnhEq GPM .96 10.9 ...q 9.42 7.72 100 8.83 -.8 GugChinTc CQQQ .60e .9 ...q 67.24 40.69 68 63.67 +5.0 GugWater CGW .48e 1.4 ...q 36.40 29.97 30 34.05 -4.2 GugCdnEn ENY .49e 6.7 ...q 8.98 7.28 7 7.32 -12.7 GugSPHiInf GHII 1.03e 4.1 ...q 29.49 24.92 55 25.32 -8.2 GugSolar TAN .83e 3.4 ...q 26.70 17.00 59 24.75 -1.5 GugShippg SEA 1.48e 13.7 ...q 12.70 10.62 113 10.83 -6.6 GugIntMult HGI .59e 3.4 ...q 18.58 15.55 17.36 -.4 GugFront FRN .47e 2.9 ...q 16.28 12.57 16.15 +8.8 GugChinSC HAO .76e 2.5 ...q 33.23 24.27 46 30.80 +4.1 GugChRe TAO .40e 1.4 ...q 33.38 22.80 33 29.49 +2.8 GugGTimb CUT .52e 1.6 ...q 33.90 25.94 21 32.74 +3.0 Gug BRIC EEB .41e 1.0 ...q 42.00 30.80 65 39.28 +5.2 Gug 26CpBd BSCQ ... ... ... 19.98 18.86 9 18.89 -4.1 Gug 24HYBd BSJO ... ... ... 26.07 24.79 3 24.90 -2.8 GugDJIADv DJD .02p ... ...q 36.38 29.37 5 33.75 -1.2 GugHYBd23 BSJN .15e ... ...q 27.06 25.48 49 25.85 -2.0 GugCpBd25 BSCP ... ... ...q 20.95 19.94 14 19.99 -3.4 GugInsidr NFO .90e 1.4 ...q 65.36 52.23 2 63.98 +3.2 GugBlt22HY BSJM 1.27 5.2 ...q 25.59 24.17 37 24.55 -1.5 GugB21HY BSJL 1.27 5.2 ...q 25.32 24.22 137 24.62 -1.3 GugBlt24CB BSCO .58 2.9 ...q 21.17 20.16 43 20.26 -3.0tGugBlt23CB BSCN .65 3.2 ...q 21.34 20.32 89 20.36 -2.2tGugBlt22CB BSCM .58e 2.8 ...q 21.72 20.72 122 20.74 -2.0 GugBlt21CB BSCL .56 2.7 ...q 21.80 20.76 163 20.81 -1.5 ClayWilMic WMCR .68e 2.0 ...q 37.04 28.92 10 34.37 -6.9 GugB20HY BSJK 1.30e 5.3 ...q 24.99 23.91 250 24.31 -.9 GugB19HY BSJJ 1.22e 5.0 ...q 24.79 23.84 156 24.23 -.6 GugB18HY BSJI 1.28e 4.6 ...q 25.45 24.73 158 25.07 -.1 ClyWUSRE WREI 1.53e 3.3 ...q 48.92 40.99 0 42.46 -10.3 GugMultAs CVY 1.07e 4.9 ...q 23.50 20.24 22 21.93 -2.2 GugCpBd20 BSCK .61e 2.9 ...q 21.60 21.02 185 21.03 -1.2 GugBlt19CB BSCJ .47e 2.2 ...q 21.30 20.95 149 20.98 -.5 GugBlt18CB BSCI .40e 1.8 ...q 21.37 21.08 90 21.09 GugSpinOff CSD .70e 1.3 ...q 56.40 44.45 7 54.78 +5.2 GugRJ SB1 RYJ .59e 1.3 ...q 46.56 38.09 13 44.41 +2.1 GugEShDur GSY .65e 1.3 ...q 50.41 50.11 479 50.18 +.1 GugMCCre CZA 1.02e 1.5 ...q 68.99 57.28 10 66.01 +.7 GugGlDiv LVL .52e 4.7 ...q 11.80 10.33 7 11.14 -1.7 GugDefEq DEF .85e 1.8 ...q 49.26 40.95 7 46.82 +.7 GugStrOp GOF 2.19 10.8 ...q 21.85 18.80 170 20.14 -6.7sGuidewire GWRE ... ... ...dd 85.70 54.74 1987 91.17 +22.8 GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7 GlfmrkOf n GLF ... ... ... 34.96 17.80 14 28.53 +.1H -HCA Hldg HCA .35p ... 15 106.84 71.18 1637 101.31 +15.3 HCI Grp HCI 1.40 3.3 ...dd 49.25 27.11 550 41.81 +39.8 HCP Inc HCP 1.48 6.5 13 33.67 21.48 3748 22.63 -13.2 HDFC Bk HDB .37e .4 ... 110.77 72.02 979 95.50 -6.1tHECO pfU HEpU 1.62 6.5 ... 28.47 25.45 5 25.05 -5.3 HFF Inc HF 1.80e ... 23 51.74 25.79 244 48.07 -1.2 HMG HMG ... ... ...dd 15.30 10.34 15.30 +5.9 HNI Corp HNI 1.14 2.9 18 48.32 31.16 221 39.10 +1.4 HP Inc HPQ .53 2.2 15 24.15 17.03 8421 24.04 +14.4 HRG Grp HRG ... ... ...dd 20.17 14.22 5140 15.34 -9.5 HSBC HSBC 1.50e 3.0 ... 55.89 39.63 1217 49.24 -4.6 HSBC prA HSBCpA 1.55 6.0 ... 27.38 25.52 48 25.82 HSBC Cap HSEA 2.03 7.5 ... 27.99 26.34 51 27.00 -1.3 HSBC Cap2 HSEB 2.00 7.6 ... 27.59 24.99 105 26.39 -1.7sHaemonet HAE ... ... 67 72.65 38.43 426 72.69 +25.2 HalconRes wt HK/WS ... ... ... 1.95 .30 .80 +21.2 HalconRs n HK ... ... ... 9.07 3.69 3474 5.15 -32.0 Hallibrtn HAL .72 1.6 ...dd 57.86 38.18 7735 45.83 -6.2 HalyrdHlt HYH ... ... 23 50.99 35.24 563 47.39 +2.6 HamBchBr HBB .34 1.3 ... 41.00 24.08 37 25.30 -1.5 HancFinOp BTO 1.48 3.7 ...q 41.00 31.24 28 40.45 +2.8 HanJS JHS .87e 6.2 ...q 15.12 13.92 31 14.08 -5.2 HanJI JHI 1.45e 8.5 ...q 18.85 16.43 14 16.97 -3.0 HanPrmDv PDT 1.08a 7.2 ...q 17.33 14.50 60 14.95 -12.7 HanPfEq HPI 1.68 8.2 ...q 22.58 19.73 62 20.59 -3.9 HanPfd2 HPF 1.68 8.3 ...q 22.71 19.39 33 20.20 -6.0 HanPfd3 HPS 1.47 8.4 ...q 19.48 16.80 70 17.49 -6.7 HanTxAdv HTD 1.45 6.7 ...q 26.79 21.00 91 21.76 -11.8 Hanesbds s HBI .60 2.9 10 25.73 18.57 4882 20.40 -2.4 HannArms HASI 1.32 7.3 25 25.28 17.33 313 18.05 -25.0 HanoverIns THG 2.16 1.9 62 116.32 79.23 249 114.14 +5.6 HanovIns53 THGA 1.59 6.3 ... 26.00 25.02 11 25.40 +.3tHarleyD HOG 1.48f 3.4 14 63.40 43.48 2280 43.90 -13.7 HarmonyG HMY .05 ... ... 2.78 1.56 10690 2.14 +14.4 HarrisCorp HRS 2.28 1.5 27 161.04 106.18 675 155.76 +10.0 Harsco HSC .20m 1.0 52 22.00 11.40 418 20.30 +8.8 HarteHk rs HHS ... ... ... 15.40 7.27 8 9.13 Hrt TotR n HTRB ... ... ... 40.25 39.05 39.17 -2.2sHrtMuOp n HMOP ... ... ... 40.34 39.56 1 39.57 -1.5 HartfFn42 HGH 1.97 6.7 ... 32.13 28.57 32 29.55 +1.0 HartfdFn HIG 1.00 1.8 18 59.20 46.35 3103 54.27 -3.6 HartfFn wt HIG/WS ... ... ... 53.33 41.18 51.29 -.5 Haverty HVT .72f 3.5 21 27.23 20.05 126 20.75 -8.4 HavertyA HVT/A .38a 1.8 16 27.10 20.90 20.90 -10.5 HawaiiEl HE 1.24 3.8 22 38.72 31.71 423 32.82 -9.2 Hc2 Hldgs HCHC 1.29 ... ...dd 6.71 4.30 60 5.66 -4.9 HlthcrRlty HR 1.20 4.3 44 36.25 26.27 798 27.75 -13.6 HlthcreTr HTA 1.22 4.7 46 33.00 24.50 961 25.89 -13.8 HeclaM HL .01e .3 ...dd 6.17 3.38 3242 3.82 -3.8 HeclaM pfB HLpB 3.50 6.3 ... 61.99 51.27 55.28 +4.3 Heico s HEI ... ... ... 88.73 53.43 300 87.49 Heico A s HEI/A ... ... 56 75.55 45.50 108 72.65 HelixEn HLX ... ... ...dd 8.70 4.82 761 6.18 -18.0 HelmPayne HP 2.80f 4.3 ...dd 75.02 42.16 1756 65.12 +.7 Hemisphrx rs HEB ... ... ... .84 .30 208 .47 +35.8 HennCap n HCAC ... ... ... 10.49 8.97 9.86 +.6 HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 10.50 10.04 10.45 +.8sHerbalife HLF ... ... 21 97.09 53.12 1738 98.13 +44.9sHercHld n HRI ... ... ... 70.91 33.27 192 69.23 +10.6 HercTGC HTGC 1.24 10.3 14q 15.68 11.55 370 12.04 -8.2 HercTG 24 HTGX 1.56 6.2 ... 25.88 25.05 9 25.22 -1.6 HeritageIns HRTG .24 1.4 ...cc 19.15 8.85 288 17.28 -4.1 Hersha pfC HTpC 1.72 7.0 ... 26.37 24.07 1 24.50 -2.5 Hersha rs HT 1.12 6.5 13 19.87 16.60 416 17.36 -.2 Hersha pfD HTpD 1.63 6.8 ... 26.49 22.61 7 23.85 -3.3 Hersha pfE HTpE ... ... ... 26.40 22.75 4 23.70 -4.2 Hershey HSY 2.62 2.6 22 116.49 95.21 1010 99.88 -12.0 HertzGl HTZ ... ... ... 27.27 8.52 2002 19.90 -10.0 Hess HES 1.00f 2.2 ...dd 55.48 37.25 3999 46.48 -2.1 Hess pfA HESpA ... ... ... 65.17 48.24 421 55.49 -4.1 HessMidP n HESM 1.29f 6.3 27 26.78 18.32 39 20.49 +3.4 HP Ent n HPE .56f 2.9 48 19.48 12.70 11054 19.15 +33.4 Hexcel HXL .50 .7 24 69.27 49.20 436 67.75 +9.5 Hi-Crush HCLP .80 6.3 14 18.25 7.25 1041 12.65 +18.2 HighlFlR n HFRO ... ... ... 16.60 15.00 131 15.87 +2.4 HighwdPrp HIW 1.85f 4.2 19 53.34 41.83 684 44.01 -13.6sHill Intl HIL ... ... ...dd 5.85 3.70 126 5.80 +6.4 Hill-Rom HRC .80f .9 22 91.11 67.08 435 85.07 +.9 HillenInc HI .83 1.8 22 46.50 34.65 312 45.85 +2.6 HillmCT pf HLMp 2.90 8.3 ... 36.95 32.26 3 34.85 +1.5 HilltopH HTH .28f 1.1 13 28.86 21.47 257 25.30 -.1sHilGrVa n HGV ... ... ... 45.87 27.96 942 46.62 +11.1 Hilton HLT .60 .8 40 88.11 55.91 1303 79.20 -.8 HoeghLP HMLP 1.72 9.9 11 20.65 16.75 51 17.35 -7.0 Hoegh pfA HMLPpA 2.19 8.5 ... 27.42 25.02 16 25.73 -4.4 HollyEngy HEP 2.60 9.0 14 37.56 28.48 181 29.03 -10.6 HollyFront HFC 1.32 2.9 11 53.21 23.46 2215 44.95 -12.2 HomeDp HD 4.12f 2.3 25 207.61 144.25 4798 178.58 -5.8 Honda HMC .84e 2.4 ... 37.29 27.05 660 34.76 +2.0 HonwllIntl HON 2.98 2.0 21 165.13 122.40 3977 150.41 -1.9 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Thursday, March 8, 2018

PAGE 45

Honwll wi HON/WI ... ... ... HorMan HMN 1.11 2.6 25 47.65 33.85 173 42.65 -3.3 HorizGbl n HZN ... ... 47 19.26 7.69 189 9.90 -29.4 HorizFn22 n HTFA ... ... ... 25.93 25.26 1 25.70 +1.2 HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.8 ... 52.96 46.37 7 49.87 -.9 HorGKWld KLDW ... ... ...q 35.73 28.22 7 34.22 +2.2 HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 19.83 20.88 -2.4 JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.37 19.92 1 22.29 Hormel s HRL .75f 2.3 20 38.00 29.75 2534 33.17 -8.8 Hornbeck HOS ... ... ...dd 4.87 1.51 347 3.32 +6.8 HostHotls HST 1.00a 5.4 16 21.53 17.26 8600 18.54 -6.6 HoulihnL n HLI .80 1.7 18 52.81 31.88 192 46.02 +1.3 HstnAEn HUSA ... ... ... 1.05 .23 137 .26 -20.0 HovnanE HOV ... ... ...dd 3.41 1.66 1468 2.28 -31.9sHHughes HHC ... ... 28 133.97 113.64 483 134.66 +2.6 HuanPwr HNP 2.45e 9.8 ... 31.85 23.64 50 25.10 +.4 Hubbell HUBB 3.08 2.4 23 149.03 109.32 794 125.73 -7.1sHubSpot HUBS ... ... ...dd 118.60 56.95 494 120.00 +35.7 HudBayM g HBM .02 ... 11 10.25 4.60 635 7.85 -10.8 HudBay wt HBM/WS ... ... ... .70 .07 .31 HudsPacP HPP 1.00 3.1 26 36.14 28.25 921 32.37 -5.5 HugotnR HGT .09e 11.4 3 2.35 .71 43 .79 -43.6 Humana HUM 1.60 .6 23 293.35 203.48 754 273.29 +10.2 HuntgUSEq HUSE 1.86e .6 ...q 41.03 36.91 29 39.62 +3.3 HuntgtnEco HECO .47e .2 ...q 44.87 37.48 1 41.90 +.5 HuntgtnIng HII 2.88 1.1 24 276.69 183.42 408 259.55 +10.1 Huntsmn HUN .65f 2.0 11 36.09 21.85 1961 31.98 -3.9 Hyatt H ... ... 36 83.02 50.83 625 77.62 +5.5 HysterYale HY 1.21 1.7 18 93.90 53.50 57 69.58 -18.3I -IAMGld g IAG 1.52f 29.6 86 7.25 3.36 3601 5.14 -11.8 ICICI Bk IBN .16e 1.8 ... 11.26 7.36 13697 9.09 -6.6 IDT Cp IDT .76 6.3 ... 17.71 9.70 238 12.10 +14.2 IEC Elec IEC ... ... ...cc 5.05 3.35 4 4.24 +2.9 ING ING .14e .8 ... 20.58 14.55 2808 17.71 -4.1 ING 6.125 ISG 1.53 5.9 ... 26.37 25.20 24 25.94 +1.5 ING 6.375 ISF 1.59 6.1 ... 26.24 25.40 19 25.95 +1.0 ION Geo rs IO ... ... ...dd 32.45 3.20 288 28.10 +42.3tiPInvVix IVOP ... ... ...q 38.98 38.27 2 38.25 -.2 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 81 30.66 +.7 IQ Hedge MCRO ... ... ...q 27.20 25.12 0 26.42 -.5 IQ HdgLgS QLS ... ... ...q 24.53 20.09 0 22.13 +1.0 IQ Ch SC n CSML ... ... ... 29.58 23.89 616 28.55 +1.8 IQ HdgEv QED ... ... ...q 22.00 20.31 21.02 +.6 IQ HiYlVl n HYLV ... ... ... 25.58 22.89 108 24.63 -2.0 IQ CorePl n AGGP ... ... ... 21.05 19.16 1659 19.25 -3.5 IQ CoreBd n AGGE ... ... ... 19.88 18.72 122 18.77 -4.1 IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5 IQ GTAA QGTA ... ... ...q 25.44 22.19 1 24.49 +.3 IQ 50HJpn HFXJ ... ... ...q 23.96 18.50 0 21.94 -2.8 IQ 50HgEur HFXE ... ... ...q 21.45 18.00 32 19.83 -2.5 IQ 50HIntl HFXI ... ... ...q 22.80 19.04 574 21.24 -1.9 IQ RealRtn CPI ... ... ...q 27.85 27.01 27.60 +.6 IQUSReSC ROOF 1.43e 6.1 ...q 28.00 22.60 19 23.61 -10.3 IQMrgArb MNA ... ... ...q 31.92 29.71 163 31.13 +.3 IQ AustSC KROO .88e 4.5 ...q 20.49 15.78 0 19.50 -.3 IQ AgriSC CROP .41e 1.2 ...q 35.99 31.64 1 33.33 -4.6 IQGblOilSC IOIL .29e 2.8 ...q 12.25 9.01 10.43 -7.2 IQ CdaSC CNDA .18e 1.0 ...q 20.13 15.60 13 17.27 -9.0 IQ GlbRes GRES .10e .4 ...q 29.30 24.87 50 27.54 -3.6 IQVIA Hldg IQV ... ... 12 110.67 76.80 774 101.93 +4.1 IRSA IRS ... ... ... 32.97 21.22 37 26.49 -10.5 iShGold IAU ... ... ...q 13.11 11.52 14391 12.71 +1.6 iShGSCI GSG ... ... ...q 17.22 13.16 121 16.26 -.1 iSAstla EWA 1.01e 4.4 ...q 24.19 21.07 2538 22.87 -1.3 iSAstria EWO .37e 1.4 ...q 27.41 17.87 1009 25.66 +4.1 iShBelg EWK .51e 2.3 ...q 23.00 18.36 12 22.14 +5.3 iShBrazil EWZ .67e 1.5 ...q 47.85 31.78 12822 45.62 +12.8 iShCanada EWC .48e 1.7 ...q 30.60 25.58 3598 27.63 -6.8 iShEMU EZU .86e 2.0 ...q 47.13 36.31 5081 44.00 +1.4 iSFrance EWQ .58e 1.8 ...q 33.73 25.50 786 31.77 +1.8 iShGerm EWG .60e 1.8 ...q 35.87 27.89 3706 32.72 -.9 iSh HK EWH .61e 2.4 ...q 26.93 21.64 4360 25.29 -.5 iSh SKor EWY .65e .9 ...q 79.07 58.90 3899 74.29 -.9 iShMexico EWW .78e 1.5 ...q 57.82 46.75 2637 50.49 +2.4 iShNeth EWN .66e 2.0 ...q 34.09 26.39 153 32.41 +2.1 iSPacxJpn EPP 1.66e 3.5 ...q 50.34 43.32 601 47.50 -.6 iShSoAfr EZA 1.02e 1.4 ...q 76.53 53.95 383 73.85 +5.5 iShSpain EWP .99e 3.0 ...q 36.38 28.51 964 32.85 +.2 iSSwedn EWD .76e 2.2 ...q 36.71 30.76 830 33.92 +.1 iShSwitz EWL .75e 2.2 ...q 37.84 31.49 2418 34.70 -2.5 iShFrntr100 FM .30e .9 ...q 36.19 27.54 112 34.90 +5.4 iShGlHiY bt GHYG 2.09e 4.1 ... 51.63 48.36 22 50.45 iShxUSH bt HYXU .92e 1.6 ...q 57.19 46.32 22 56.11 +3.0 iShEMCBd bt CEMB 2.28 4.5 ...q 51.78 49.79 5 50.28 -1.8 iShEMkHY EMHY 3.98 8.1 ...q 51.12 48.44 51 48.87 -2.2 iShAsiaPDv DVYA 2.29e 4.8 ...q 51.42 47.06 1 47.32 -5.5 iShEmMDv DVYE 1.83e 4.2 ...q 46.11 39.06 60 43.87 +4.9 iShGblSilv SLVP .29e 2.9 ...q 12.40 9.34 35 9.96 -8.0 iShGblEnP FILL .59e 2.9 ...q 23.37 17.81 5 20.59 -4.5 iShGblAgri VEGI .55e 1.9 ...q 31.00 25.68 3 29.61 +.9 iShMsciWld URTH 1.57e 1.8 ...q 94.23 76.95 18 88.93 +.9 iShEMktSC EEMS .89e 1.7 ...q 57.36 44.50 115 53.26 +.3 iShEMkBd LEMB .42e .8 ...q 50.78 44.37 55 50.10 +3.9 iShWldMnV ACWV 1.93e 2.3 ...q 88.22 76.30 244 83.70 -.7 iSEMMnVol EEMV 1.15e 1.9 ...q 65.55 52.08 525 61.82 +1.7 iShJpnSC SCJ 1.81e 2.2 ...q 85.34 65.12 64 80.66 +1.1 iShThai THD 1.88e 1.9 ...q 102.16 73.55 181 99.36 +7.4 iShIsrael EIS .81e 1.6 ...q 55.29 46.67 6 51.77 +.9 iShChile ECH .71e 1.3 ...q 56.53 40.60 312 53.26 +2.1 iShBRIC BKF .54e 1.2 ...q 50.94 35.53 10 46.88 +5.4 iShsUSA EUSA .67e 1.2 ...q 59.06 48.72 5 56.41 +1.7 iShSilver SLV ... ... ...q 17.59 14.44 8254 15.53 -2.9 iShS&P100 OEF 1.92e 1.6 ...q 127.67 103.02 479 120.83 +1.8 iShMrnLV JKF 2.46e 2.3 ...q 112.57 93.14 4 104.90 -.7 iShAcwiMV HACV ... ... ...q 29.95 27.18 28.57 -4.1 iShMrnLG JKE 1.20e .7 ...q 172.76 129.45 13 168.66 +7.8 iShMrnLC JKD 2.24e 1.4 ...q 167.90 140.12 11 158.89 iShBrazSC EWZS .40e 2.3 ...q 18.14 12.14 77 17.28 +6.1 iShIntlPfd IPFF .96e 5.2 ...q 19.76 16.64 20 18.31 -1.8 iShSPTUS s ITOT ... ... ...q 65.40 52.93 693 62.53 +2.3 iShSTNtMu SUB .86 .8 ...q 106.40 104.54 89 104.86 iShAgcyBd AGZ 1.81 1.6 ...q 114.58 111.17 10 111.33 -1.6 iShTIPS TIP 1.69e 1.5 ...q 115.46 111.28 2200 112.07 -1.8 iShChinaLC FXI .87e 1.8 ...q 54.00 37.51 21612 47.50 +2.9 iShTransp IYT 1.70e .9 ...q 206.73 157.65 153 187.97 -1.9 iShChinaSC ECNS 1.73e 3.3 ...q 55.78 44.23 1 52.36 +3.6 iSCorSP500 IVV 4.38e 1.6 ...q 288.69 233.10 4154 274.85 +2.2 iSMornMC JKG 2.32e 1.3 ...q 194.94 163.20 4 185.41 -.1 iShUSAgBd AGG 2.65e 2.3 ...q 110.66 106.26 3449 106.40 -2.7 iShEMkts EEM .59e 1.2 ...q 52.08 38.29 46555 48.70 +3.4 iShiBoxIG LQD 3.87 3.3 ...q 121.85 115.62 4070 116.27 -4.4 iSKokusai TOK 1.60e 2.4 ...q 69.65 57.33 0 65.39 +1.2 iShCorUSTr GOVT .33 1.3 ...q 25.60 24.42 653 24.50 -2.3 iSh2017Mu s IBMF .23 .8 ...q 27.30 27.16 27.20 iSGblTelcm IXP 2.31e 3.9 ...q 62.55 56.15 20 58.51 -3.3 iShGblTech IXN 1.10e .7 ...q 166.92 121.75 35 165.19 +7.5 iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.62 33 50.83 -3.8 iSMrnMCG JKH .59e .3 ...q 218.34 170.42 1 212.26 +4.8 iShIndones EIDO .35e 1.2 ...q 30.61 24.70 1510 28.02 -1.4 iSSP500Gr IVW 2.03e 1.3 ...q 166.02 129.25 418 161.45 +5.7 iShNYMun s NYF ... ... ...q 56.36 54.54 12 54.70 -1.9 iShGblHcre IXJ 2.72e 1.4 ...q 123.12 101.39 23 114.26 +1.5 iShGblFin IXG 1.28e 1.8 ...q 76.01 58.84 38 71.46 +2.2 iShUSAQlt QUAL 1.04e 1.2 ...q 88.63 71.96 144 84.71 +2.2 iSSPGlbEn IXC 1.01e 3.0 ...q 38.40 30.34 126 33.54 -5.7 iShCalMn s CMF ... ... ...q 59.75 57.35 56 58.27 -1.5 iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.94 9 50.17 -2.1 iShUSASize SIZE 1.26e 1.5 ...q 88.35 74.54 55 84.38 +.6 iSGblInfra IGF 1.27e 3.0 ...q 46.80 40.47 135 42.99 -4.9 iShNANatR IGE .85e 2.6 ...q 38.02 30.59 91 32.91 -7.1 iSh JPXNik JPXN ... ... ... 70.78 55.07 6 65.23 +.4 iShUSAVal VLUE 1.49e 1.8 ...q 89.40 71.21 193 84.62 +1.2 iShLatAm ILF .60e 1.6 ...q 39.54 28.00 3313 37.87 +10.8 iShUSAMo MTUM .81e .7 ...q 113.60 81.37 720 110.23 +6.9 iShMrnMCV JKI 2.72e 1.7 ...q 168.36 142.90 4 159.29 -.1 iShPhilpns EPHE .20e .6 ...q 40.19 33.79 409 36.12 -7.0 iSSP500Val IVE 2.14e 1.9 ...q 121.12 101.78 590 112.61 -1.4 iShNMuBd MUB 2.59 2.4 ...q 111.66 107.69 415 108.49 -2.0 iShUKSC bt EWUS 1.38e 3.2 ...q 46.20 35.32 0 43.00 -1.4 iSRTop200V IWX 1.17e 2.2 ...q 55.82 47.21 8 52.14 -.5 iShIntlDev WPS 1.16e 3.0 ...q 42.27 34.59 12 38.79 -1.8 iShAsia50 AIA 1.02e 1.5 ...q 72.96 51.08 40 68.21 +3.3 iSh20 yrT TLT 3.05 2.6 ...q 129.57 116.49 4462 118.01 -7.0 iSRTop200G IWY .82e 1.1 ...q 79.55 60.38 42 76.85 +5.1 iShRTop200 IWL 1.02e 1.6 ...q 66.19 53.06 3 62.58 +1.8 iShIntSelDv IDV 1.51e 4.2 ...q 35.93 30.72 549 33.60 -.6 iS Eafe EFA 1.66e 2.4 ...q 75.27 60.79 14493 70.18 -.2 iShGerSC bt EWGS .69e 1.0 ...q 70.42 44.98 7 65.76 +2.2 iSRusMCV IWS 1.59e 1.8 ...q 92.95 80.79 904 88.21 -1.1 iShCrLTBd ILTB 2.54 4.2 ...q 65.21 59.80 21 60.77 -6.2 iSRusMCG IWP 1.02e .8 ...q 130.04 101.75 275 126.01 +4.5 iShNorC bt ENOR .58e 2.1 ...q 28.35 21.36 7 27.23 +5.6 iShRusMid IWR 2.85e 1.4 ...q 220.02 182.96 120 210.97 +1.4 iShMrnSC JKJ 1.78e 1.0 ...q 182.30 153.97 0 173.68 -.3 iShIreland EIRL .55e 1.2 ...q 50.12 39.56 23 47.54 -.9 iSCorSPMid IJH 1.89e 1.0 ...q 199.91 166.58 1850 192.30 +1.3 iSh10yCBd CLY 2.67 4.5 ...q 63.67 57.64 33 59.43 -6.0 iShiBxHYB HYG 5.09 5.9 ...q 89.04 84.07 8179 85.66 -1.8 iShFinlC bt EFNL .51e 1.2 ...q 43.41 34.11 4 42.67 +8.2siShSft IGV .12e .1 ...q 176.24 123.69 160 178.72 +15.6 iShCorUS n FTY ... ... ... 51.01 43.20 186 44.91 -9.5 iShDenC bt EDEN .81e 1.2 ...q 71.11 54.03 12 68.57 +1.5siShNetw IGN .25e .5 ...q 53.09 43.70 9 53.50 +10.4siShNATch IGM .73e .4 ...q 189.04 135.28 35 189.02 +12.0 iShResRE REZ 2.01e 3.6 ...q 67.72 53.83 14 56.53 -9.2 iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 25 25.38 +.2 iShC&SRE ICF 2.97e 3.2 ...q 104.37 88.40 88 92.26 -8.9 iShKLDSoc DSI 1.11e 1.1 ...q 106.16 85.17 65 101.33 +3.1 iShGbl100 IOO 2.14e 2.3 ...q 98.94 80.36 24 93.23 +.7 iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 10 25.36 -.1 iShConsSv IYC 1.50e .8 ...q 198.53 156.55 8 187.85 +4.8 iShGvCrBd GBF 2.86 2.6 ...q 115.65 110.21 1 110.84 -2.7 iShIndia bt INDA .24e .7 ...q 38.21 30.69 3178 33.95 -5.9 iSR1KVal IWD 2.41e 1.9 ...q 131.56 112.39 1177 123.63 -.6siSMrnSCG JKK .87e .5 ...q 188.81 148.72 1 188.93 +5.3 iShPoland EPOL .42e 1.6 ...q 30.19 21.38 397 26.90 -.7 iSMCGth IJK 1.88e .8 ...q 230.66 186.30 57 222.98 +3.3 iShIntGvC GVI 1.99 1.8 ...q 111.75 107.80 108 107.81 -1.8 iSR1KGr IWF 1.45e 1.0 ...q 146.15 111.69 890 141.49 +5.1 iSIndiaSC bt SMIN .10e .2 ...q 55.13 39.34 77 47.32 -10.0 iSRus1K IWB 2.36e 1.6 ...q 159.31 128.86 834 151.98 +2.3 iSR2KVal IWN 1.98e 1.6 ...q 131.46 112.01 714 125.66 -.1 iSR2KGr IWO 1.36e .7 ...q 198.30 156.37 365 196.78 +5.4 iSh10-20TB TLH 2.99 2.3 ...q 140.10 128.88 16 129.76 -4.6 iShFltRtB FLOT .32 .6 ...q 51.10 50.76 899 50.92 +.2 iShR2K IWM 1.77e 1.1 ...q 160.63 132.40 22660 156.74 +2.8 iShCorHiDv HDV 2.90e 3.3 ...q 94.20 82.07 183 86.69 -3.8 iShChina MCHI .61e .9 ...q 76.72 49.07 1696 69.98 +5.2 iSEafeMnV EFAV 2.81e 3.8 ...q 76.51 64.55 320 73.51 +.7 iSRus3K IWV 2.47e 1.5 ...q 169.20 137.10 154 161.75 +2.3 iSGblMatl MXI 1.02e 1.5 ...q 75.19 57.85 23 69.70 -.5 iShUtils IDU 4.54e 3.7 ...q 142.50 119.51 26 123.20 -7.3 iSUSAMinV USMV .87e 1.7 ...q 55.45 47.44 1468 52.67 -.2 iSMrnSCV JKL 2.98e 2.0 ...q 158.15 134.66 3 147.19 -3.3 iShMCVal IJJ 2.16e 1.4 ...q 166.09 142.74 52 158.87 -.8 iShGblUtil JXI 1.99e 4.2 ...q 53.07 45.15 14 46.98 -5.1 iShTelecm IYZ .68e 2.4 ...q 34.77 26.56 264 28.72 -2.3 iShTech IYW 1.20e .7 ...q 178.84 132.14 89 177.93 +9.3 iShGblIndl EXI 1.40e 1.5 ...q 100.28 79.05 35 92.80 -.1 iShGblCStp KXI 2.19e 2.2 ...q 109.16 98.14 18 100.53 -5.1 iShREst IYR 2.76e 3.7 ...q 83.27 71.27 8993 74.64 -7.9 iSGblCnDis RXI 1.39e 1.2 ...q 119.68 94.40 21 113.39 +3.7 iSh0-5Tips STIP ... ... ...q 101.58 99.37 76 99.87 iShHmCnst ITB .09e .2 ...q 46.56 31.19 2372 39.68 -9.2 iShInds IYJ 1.65e 1.1 ...q 158.32 123.05 37 149.23 +1.3 iShAerosp ITA 1.31e .7 ...q 206.56 145.00 215 201.45 +7.1 iShHltcare IYH 3.01e 1.7 ...q 193.31 153.57 33 179.17 +2.8 iShFinSv IYG 1.21e .9 ...q 142.14 104.88 151 137.87 +5.7 iShRegBks IAT .61e 1.1 ...q 54.17 41.83 65 53.78 +9.1 iShInsur IAK .82e 1.2 ...q 69.95 58.56 6 65.86 -1.1 iShFincls IYF 1.45e 1.2 ...q 126.54 101.16 366 121.75 +1.9siShBroker IAI .65e 1.0 ...q 67.87 48.95 41 67.97 +8.3 iShUSEngy IYE 1.14e 3.1 ...q 42.87 33.70 309 36.82 -7.1 iShESGSel KLD 1.14e 1.0 ...q 119.20 96.65 17 114.01 +2.6 iShCrSPS s IJR ... ... ...q 80.68 66.54 3157 78.73 +2.5 iShMedDev IHI 1.57e .8 ...q 194.27 149.14 34 187.48 +8.1 iShConsGd IYK 2.43e 2.0 ...q 130.93 117.36 8 121.80 -3.9 iShHltcPrv IHF .24e .1 ...q 172.85 130.95 6 164.55 +4.9 iShCorTInt IXUS 1.28e 2.0 ...q 67.93 53.51 444 63.45 +.6 iShPharm IHE 3.11e 1.0 ...q 166.06 141.76 4 150.43 -2.6 iShBasM IYM 1.42e 1.4 ...q 108.32 85.86 33 102.42 +.2 iShPeru EPU .70e 1.7 ...q 44.42 32.31 8 42.26 +3.1 iShCorEafe IEFA 1.56e 2.4 ...q 70.84 56.55 6032 66.18 +.1 iShOilEq IEZ .86e 2.6 ...q 43.09 29.57 18 33.22 -7.5 iShDJ US IYY 2.01e 1.5 ...q 143.07 115.99 22 136.66 +2.3 iShO&GEx IEO 1.06e 1.7 ...q 70.54 50.49 31 61.40 -5.5 iShAggrAllo AOA .98e 1.8 ...q 56.94 49.29 118 54.19 +.6 iShEurope IEV 1.12e 2.4 ...q 50.81 40.60 409 47.03 -.5 iShGroAllo AOR .81e 1.8 ...q 46.77 41.80 89 44.91 iSRusMic IWC 1.08e 1.1 ...q 100.89 81.65 46 99.47 +3.9 iShModAllo AOM .71e 1.9 ...q 39.05 35.90 96 37.89 -.4 iShMorMl bt IYLD 1.33e 5.1 ... 25.96 24.39 113 24.89 -3.6 iSMsciVal EFV 1.66e 3.0 ...q 59.57 49.15 250 55.16 -.1 iSSCVal IJS 1.73e 1.1 ...q 160.55 132.50 55 154.51 +.6 iShConsAllo AOK .64e 1.9 ...q 35.27 32.84 63 34.27 -1.1 iShEafeGr EFG 1.37e 1.7 ...q 85.81 67.58 286 80.61 -.2 iShB3-18xF s IBCC ... ... ...q 24.73 24.55 24.63 +.1 iShiB3-20F s IBCD ... ... ...q 24.82 24.30 0 24.31 -.9 iShiB3-23x s IBCE ... ... ...q 24.76 23.64 1 23.75 -2.2 iShBd3-18 s IBDB ... ... ...q 25.67 25.49 2 25.59 +.1 iShBd3-23 s IBDD ... ... ...q 26.95 25.79 47 25.79 -2.5 iShBd3-20 s IBDC ... ... ...q 26.38 25.84 59 25.87 -.8 iStar STAR ... ... 5 12.68 9.75 582 10.07 -10.9 iStar pfD STARpD 2.00 8.0 ... 26.12 24.29 25.11 -1.0 iStar pfG STARpG 1.91 7.7 ... 25.94 23.56 2 24.78 -2.9 iStar pfI STARpI 1.87 7.7 ... 25.94 23.70 3 24.40 -3.1 ITT Inc ITT .54f 1.0 20 57.62 36.93 484 51.90 -2.8 iBio IBIO ... ... ...dd .55 .14 8274 .29 +63.8 Idacorp IDA 2.36 2.9 20 100.04 79.59 257 81.36 -10.9 IDEX IEX 1.48 1.0 33 148.32 89.69 439 142.05 +7.6 iGATE PTI ... ... ... 19.52 ITW ITW 3.12 1.9 34 179.07 129.17 1195 163.00 -2.3 Imax Corp IMAX ... ... ...cc 34.60 17.58 644 20.85 -9.9 ImunC wt rs IMUC/WS ... ... ... .65 .01 .04 -12.5 ImunoCll rs IMUC ... ... ...dd 3.60 .17 3841 .30 -4.4 ImpacMtg IMH ... ... 4 17.40 7.84 42 9.80 -3.5 ImpOil g IMO .64f 2.4 54 32.81 26.15 443 27.21 -12.8 IncOpR IOR ... ... 22 12.08 8.31 3 10.13 -8.6 IndCDrillg ICD ... ... ...dd 5.95 2.72 106 4.08 +2.5 IndepHld IHC .12f .4 26 30.05 16.55 4 29.60 +7.8 IndepRT IRT .72a 8.3 17 10.63 8.26 726 8.64 -14.4 IndiaFd IFN 1.82e 1.8 ...q 28.81 23.74 66 25.10 -3.9 IndiaGCap IGC ... ... ...dd 1.63 .29 274 .69 -31.0 IndoTel s TLK .67 ... ... 36.19 28.12 237 29.55 -8.3 IndBach IBA .87e 1.5 ... 67.61 49.77 6 59.78 +4.3 Infosys INFY .40e 2.2 19 18.71 13.88 2887 17.89 +10.3 InfrREIT n HIFR 1.00 5.1 17 23.22 16.75 446 19.69 +6.0 InfuSystem INFU ... ... ...dd 2.45 1.20 4 2.25 -2.2 IngerRd IR 1.80 2.1 20 97.67 77.26 1992 87.23 -2.2 Ingevity NGVT ... ... ... 82.10 53.62 195 77.53 +10.0 Ingredion INGR 2.40 1.8 18 146.28 113.42 444 134.00 -4.1 InnovInd n IIPR 1.00f 3.8 ... 36.88 15.45 110 26.56 -17.8 InnoInd pfA IIPRpA ... ... ... 28.80 25.50 1 27.26 -2.4 Innsuites IHT .01 .6 ...dd 2.27 1.23 1 1.56 -10.9 Inphi IPHI ... ... ...cc 49.09 23.65 890 30.19 -17.5 InsightS n INSI ... ... ... 21.10 18.64 10 19.43 -2.4sInsperity s NSP ... ... 25 68.50 34.88 233 69.15 +20.6 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 ... ... 34 79.40 46.65 437 62.10 -18.2sInstructre n INST ... ... ...dd 44.85 22.00 356 45.60 +37.8 IntegerHl ITGR ... ... ...dd 55.20 33.90 289 52.65 +16.2 Intellichk IDN ... ... ...dd 4.55 1.80 24 2.67 +4.3 IntellgSys INS ... ... ...dd 5.15 3.30 3 4.92 +7.9 Intelsat I ... ... ... 7.47 2.44 1417 4.60 +35.7 InterXion INXN ... ... ... 64.00 38.05 1268 61.52 +4.4 IntcntlExc s ICE .80e 1.1 17 76.14 57.91 1615 73.24 +3.8 IntCtlHtls IHG ... ... ... 69.23 48.56 128 63.02 -.8 IBM IBM 6.00 3.8 12 179.00 139.13 4230 158.32 +3.2 IntFlav IFF 2.76f 2.0 36 157.40 124.62 527 139.32 -8.7 IntlGmeT n IGT .80 2.9 ... 29.89 17.25 1976 27.65 +4.3 IntMktCt n IMC ... ... ... IntPap IP 1.90f 3.5 18 66.94 49.60 7476 55.00 -5.1 IntlSeaw n INSW ... ... ... 23.43 15.23 189 16.85 -8.7 IntTower g THM ... ... ...dd .67 .29 42 .45 +4.9 Interpublic IPG .84f 3.6 16 26.01 18.30 3452 23.46 +16.4 IntstP pfD IPLpD 1.28 5.0 ... 26.90 23.44 4 25.44 -.1 inTestCorp INTT ... ... 14 10.25 5.55 54 7.85 -9.2 IntPotash IPI ... ... ...dd 5.12 1.24 1089 4.07 -14.5 Intrexon XON ... ... ...dd 26.99 10.26 1682 15.86 +37.7 Inuvo INUV ... ... ...dd 1.47 .70 43 .87 +7.4 Invacare IVC .05 .3 ...dd 19.05 10.20 291 17.90 +6.2 Invesco24 n IHTA ... ... ... 10.33 8.28 86 9.10 -11.7 InvHiIn23 n IHIT ... ... ... 10.32 9.53 18 9.84 +.5 InvAdvMu2 VKI .78 7.2 ...q 11.93 10.76 50 10.78 -5.3 Inv Bond VBF .83a 4.6 ...q 20.29 17.95 37 18.08 -9.1 InvCAVal VCV .79 6.7 ...q 13.20 11.75 63 11.84 -5.9 InvDynCrd VTA .90 7.7 ...q 12.44 11.33 154 11.65 -.5 InvHiInc2 VLT 1.24 8.8 ...q 15.25 13.71 5 14.02 -4.7 Invsco iim IIM .84 5.8 ...q 15.47 13.64 150 14.55 -2.3 Invesco IVZ 1.16 3.5 14 38.43 29.36 4082 33.34 -8.8 InvMtgCap IVR 1.64f 10.2 7 18.86 14.76 2275 16.06 -9.9 InvMtg pfA IVRpA 1.94 7.8 ... 25.70 24.24 9 25.01 InvMtg pfB IVRpB 1.94 7.7 ... 26.44 24.25 1 25.11 -2.5 InvMtg pfC IVRpC 1.88 7.8 ... 25.73 23.40 16 24.01 -3.9 Invsco oia OIA .39 5.2 ...q 8.25 7.31 87 7.49 -6.4 InvMuOpTr VMO .88 7.5 ...q 13.37 11.66 73 11.81 -4.8 InvMuniTr VKQ .82 7.0 ...q 13.04 11.53 75 11.74 -6.1 InvPAVal VPV .79 6.7 ...q 12.68 11.70 25 11.80 -2.9 Invsco iqi IQI .76 6.3 ...q 13.04 11.72 68 11.99 -4.2 InvSrInco VVR .31 7.1 ...q 4.73 4.26 197 4.41 +.5 InvTrIG VGM .88 7.1 ...q 13.80 12.32 74 12.39 -6.0 InvTrNY VTN .85 6.5 ...q 14.00 12.99 37 13.07 -4.7 InvTech ITG .28 1.4 ...dd 23.96 17.63 240 20.20 +4.9 InvRlEst IRET .28 5.8 15 6.75 4.61 679 4.83 -15.0 InvRlE pfC IRETpC 1.66 7.1 ... 26.08 22.29 3 23.34 -10.3 Invitae n NVTA ... ... ...dd 11.88 5.15 524 7.33 -19.3 InvitHm n INVH .44f 2.0 ... 24.30 20.25 2291 22.38 -5.0 iPBetaCmd BCM ... ... ...q 32.00 25.00 2 29.34 +.3 iPS&PWtd SBV ... ... ...q 26.59 19.42 22.55 +8.2 iPBtaCocoa CHOC ... ... ...q 36.00 26.41 3 35.88 +28.8 iPBetaCoff CAFE ... ... ...q 14.28 10.40 1 10.75 -5.5 iPBetaCttn CTNN ... ... ...q 35.29 28.65 35.00 +17.5tiPBetaSug SGAR ... ... ...q 30.01 20.19 1 20.19 -7.0 iPBetaAlu FOIL ... ... ...q 30.20 25.77 29.78 +.6 iPBetaCopp CUPM ... ... ...q 36.42 27.43 0 34.33 -5.3 iPBetaLead LEDD ... ... ...q 43.61 35.16 1 41.67 -.9 iPBetaNick NINI ... ... ...q 22.69 14.71 22.12 +4.4 iPBetaCrOil OLEM ... ... ...q 19.35 12.86 18.41 +4.0 iPBetaNGs DCNG ... ... ...q 21.43 16.19 16.82 -.8 iPBetaAgri DIRT ... ... ...q 33.32 28.84 31.26 +6.9 iPGrains WEET ... ... ...q 35.91 30.53 33.39 +8.5 iPBetaSfts GRWN ... ... ...q 25.71 20.33 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 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 6.7 28 41.52 30.95 2004 32.71 -13.3 iShItaly rs EWI ... ... ...q 34.45 24.36 1137 32.37 +6.3 iShJapan rs EWJ ... ... ...q 64.71 50.58 7942 60.10 +.3 iSMlasia rs EWM ... ... ...q 36.08 29.88 575 35.06 +6.3 iShSing rs EWS ... ... ...q 28.35 22.22 768 26.72 +3.0 iSTaiwn rs EWT ... ... ...q 39.36 32.16 3693 37.53 +3.6 iSh UK rs EWU ... ... ...q 38.05 31.63 1776 34.76 -3.0 iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.65 69 49.69 -1.1 iShCmdOpT CMDT ... ... ...q 41.95 33.50 1 37.43 +.7 iShCvBd ICVT .67e ... ...q 57.89 50.44 82 57.65 +4.6 iShCorEM IEMG .95e 1.6 ...q 62.70 46.47 9018 58.74 +3.2 iSh 10 Cp n LLQD ... ... ... 51.31 47.96 0 48.14 -6.1 iSh 5-10Cp n MLQD ... ... ... 49.96 47.96 47.96 -2.9 iShColomC ICOL .43e 2.9 ...q 16.39 12.78 2 14.67 +1.6 iShEnhBd n IGEB ... ... ... 50.77 48.59 48.62 -3.4 iShDefBd n HYDB ... ... ... 51.96 49.25 1 49.87 -1.6 iShFSIntSC ISCF .12p ... ...q 34.73 25.96 3 32.79 +1.0 iShRs2500 n SMMD ... ... ... 45.58 38.87 1 44.43 +1.7 iShFacSIntl INTF .17p ... ...q 31.21 24.52 339 29.09 +.8 iShArgGl n AGT ... ... ... 32.94 24.18 199 31.37 +3.9 iShFS USA LRGF .19e ... ...q 33.93 27.54 98 32.26 +1.5 iShFSUsaSC SMLF .23e ... ...q 41.79 34.50 3 40.17 +1.6 iShFacSGbl ACWF .11p ... ...q 34.07 25.44 18 31.05 +1.3 iSh iBd23 n IBML ... ... ... 25.96 24.83 8 24.87 -1.4 iSh IntDv n IDEV ... ... ... 62.47 53.10 4 58.39 -.2 iShMgRE rs REM ... ... ...q 48.54 39.80 207 41.94 -7.2 iSh0-5HYCp SHYG 2.38 5.1 ...q 48.07 45.93 178 46.73 -.8 iShDvlValu IVLU ... ... ...q 28.44 22.72 4 26.18 -.9 iSh 3-10yr n IMTB ... ... ... 51.95 47.89 2 48.00 -3.4 iShSaudi KSA ... ... ... 27.90 23.78 4 26.95 +2.9 iSh MinVl n SMMV ... ... ... 30.51 26.26 1 29.13 -.2 iShIntDevM IMTM .30p ... ...q 33.00 26.02 18 30.74 +.8 iShIntDevQ IQLT .55p ... ...q 31.40 25.70 7 29.21 -1.5 iShLwCarb CRBN .94p ... ...q 125.97 103.07 9 119.05 +1.8 iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 24.76 1 27.82 -1.8 iShCHdEM HEEM 1.26e 1.8 ... 28.95 22.40 17 27.14 +2.4 iShMsciChA CNYA ... ... ... 35.68 25.45 0 32.92 +2.8 iSh IntDvGr IGRO ... ... ... 62.04 51.00 35 57.43 -3.3 iShMultiTc TCHF ... ... ... 42.18 33.04 1 41.29 +6.5 iShMultInd INDF ... ... ... 33.67 28.64 31.50 -1.2 iShMultHl HCRF ... ... ... 35.18 27.19 0 32.61 +3.1 iShiB20Mun IBMI .24 .9 ...q 25.44 25.28 55 25.37 +.1 iShMultMat MATF ... ... ... 36.19 29.11 34.09 -.3 iSh MultFin FNCF ... ... ... 37.85 30.05 3 35.93 +1.7 iShMultiEn ERGF ... ... ... 30.28 23.28 26.42 -6.7 iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 20 90.93 +.1 iShCHAust HAUD 1.81p ... ...q 25.23 22.42 0 23.57 -3.8 iSh MultCnS CNSF ... ... ... 27.25 24.28 2 25.33 -4.3 iShCDivGr DGRO .65e 1.9 ...q 37.22 29.96 557 35.05 +.8 iSh MulConD CNDF ... ... ... 34.24 27.05 0 32.43 +3.6 iSh MultUt UTLF ... ... ... 28.56 23.93 24.59 -7.7 iShCHEmu HEZU .64e 1.7 ...q 31.55 27.74 348 29.43 -1.3 iShGblReit REET .94e 3.8 ...q 26.68 23.40 85 24.55 -5.9 iSh AdapJp DEWJ .18p ... ... 31.33 25.05 29.00 -2.5 iSh AdapC DEFA .48p ... ... 30.45 25.76 0 28.39 -3.5 iSh AdapEu DEZU .56p ... ... 30.64 25.51 28.60 -.6 iShCoreInt IAGG ... ... ... 53.61 51.09 100 52.07 iShEurSC HEUS ... ... ...q 30.92 25.97 29.29 -2.3 iShCorePac IPAC 1.06e 1.8 ...q 63.99 51.84 37 59.94 +.5 iShEurMV HEUV .98 4.1 ...q 25.74 23.47 0 23.73 -3.8 iShIntHdCp LQDH 2.76 2.9 ...q 99.18 93.95 14 96.76 -.6 iShCHCda HEWC 1.41e 1.8 ...q 26.97 24.31 3 25.65 -2.8 iShJpMinV JPMV .70e 1.0 ...q 72.41 59.20 15 68.75 +1.2 iShEafeMV HEFV ... ... ...q 27.90 25.37 1 26.59 -3.6 iShEuMinV EUMV .67e 2.7 ...q 26.69 22.17 1 25.25 -.4 iShCHNk400 HJPX .19p ... ...q 32.09 24.73 0 28.33 -6.8 iShCorEur IEUR 1.18e 2.4 ...q 53.97 42.61 133 50.12 -.1 iShxJMinV AXJV .84p ... ...q 38.95 31.21 1 37.23 +2.4 iSh2022Mu IBMK .09e ... ...q 26.37 25.45 13 25.50 -.7 iShEm exCh EMXC ... ... ... 58.49 50.03 54.48 +1.0 iShYdOpBd BYLD .75 3.1 ...q 26.66 24.30 16 24.33 -2.7 iSh2021Mu IBMJ .07e ... ...q 26.08 25.31 12 25.39 -.1 iSHgxUSHY HHYX .67e ... ...q 28.14 25.92 27.73 -.6 iShRussia rs ERUS ... ... ...q 39.23 27.18 263 36.90 +10.1 iSCHeafe HEFA .70e 1.6 ...q 30.88 26.88 832 28.70 -3.3 iShCHMex HEWW 1.41p ... ...q 21.71 19.25 0 19.38 -3.1 iShH10yCBd CLYH .31e ... ...q 27.42 24.79 0 26.32 -.4 iShCHSpain HEWP .31p ... ...q 24.63 21.36 5 21.60 -2.6 iShHEmBd EMBH .30e ... ...q 27.37 25.29 0 26.48 -.2 iShCHItaly HEWI .55p ... ...q 18.48 15.11 17.25 +2.5 iShShMMu MEAR .27e ... ...q 50.18 49.66 9 49.78 -.1 iSCHEafSC HSCZ .19p ... ...q 32.04 26.70 1 30.32 -2.1 iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4 iShCHAcxUs HAWX 1.38e 4.0 ...q 28.00 23.99 2 26.24 -2.3 iShGbMM rs PICK ... ... ... 37.91 25.02 279 34.90 +.8 iShCHAcwi HACW .94e 2.1 ...q 30.93 25.92 0 29.28 -.4 iShTrFRBd TFLO .07e .1 ...q 50.32 50.00 34 50.22 iShCH UK HEWU .24p ... ...q 24.77 22.57 2 22.92 -5.8 iSh ESG Sl ESGE ... ... ... 81.63 59.94 22 77.01 +4.2 iShCHSwitz HEWL 1.43e 2.4 ...q 27.79 24.94 0 25.68 -5.0 iShEMktMV HEMV ... ... ...q 29.20 24.23 1 27.25 -.5 iShLqdty bt ICSH .25e .5 ...q 50.54 49.98 13 50.02 -.1 iShCHJpn HEWJ .74e .5 ...q 35.29 26.93 1127 31.59 -5.2 iShCHSoK HEWY .48p ... ...q 32.01 25.75 0 30.01 -.8 iShFacEmg EMGF .13p ... ...q 53.84 39.59 147 51.16 +3.4 iSh iBd26 n IBDR ... ... ... 24.92 23.50 27 23.58 -3.9 iSiBd12-18 s IBDH .30 1.2 ...q 25.50 25.07 42 25.10 -.1 iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.99 150 25.06 -1.0 iSiBd12-19 s IBDK .37e ... ...q 25.11 24.71 92 24.74 -.5 iSiBd12-23 s IBDO .56e ... ...q 25.55 24.43 75 24.48 -2.4 iSiBd12-22 s IBDN .55e ... ...q 25.42 24.41 87 24.46 -2.1 iSiBd12-25 s IBDQ .64e ... ...q 25.37 24.11 66 24.17 -3.4tiSiBd12-24 s IBDP .63e ... ...q 25.44 24.26 81 24.35 -2.8 iSiBd12-21 s IBDM .47e ... ...q 25.19 24.39 103 24.44 -1.5 IsoRay ISR ... ... ...dd .69 .38 97 .43 +8.8 IsraelChm ICL .27e 6.0 ... 4.95 3.85 179 4.49 +11.1 IssuerDir ISDR .20 1.2 58 18.95 9.60 4 16.90 -7.9 ItauCorpb ITCB 2.48e 16.8 ... 15.76 10.28 3 14.80 +10.1 ItauUnibH ITUB .32e 2.0 ... 16.98 10.02 5963 15.92 +22.6 IvyHiInOp IVH 1.50a 10.5 ...q 16.10 13.92 30 14.22 -6.0J -JAlexHld n JAX ... ... 29 12.30 8.70 41 10.10 +4.1 JJill n JILL ... ... ... 14.40 4.74 306 8.40 +7.7 JBG Smth n JBGS .23p ... ... 35.64 30.79 449 34.52 -.6 JMP Gp27 n JMPD ... ... ... 25.62 24.11 9 24.80 -1.9 JMP Grp JMP .36 6.8 76 7.70 5.13 36 5.30 -5.4 JMP Gp 23 JMPB 2.00 7.8 ... 26.00 25.10 6 25.60 +1.2 JPMCh pfE JPMpE 1.58 6.0 ... 27.70 25.53 27 26.25 -3.0 JPMDvsRt JPGE .96e 1.5 ...q 68.02 53.28 12 62.21 -.5 JPMIntEq JPIN 1.08e 1.8 ...q 63.18 51.41 73 59.44 -1.0 JPMDvREm JPEM 1.31p ... ...q 64.42 49.85 18 61.41 +5.2 JPM DREq JPUS .26p ... ...q 74.59 62.32 24 70.95 +.6 JPM DivInt JPIH ... ... ... 30.65 27.20 0 28.66 -4.5 JPMDsfEu JPEU ... ... ... 64.34 50.74 2 59.92 -.7 JPM DivEu JPEH ... ... ... 29.58 26.58 27.07 -4.2 JPM Val n JVAL ... ... ... 27.44 24.90 0 26.15 +.2 JPM Qual n JQUA ... ... ... 27.51 24.85 0 26.16 +.3 JPM Mom n JMOM ... ... ... 27.55 24.95 26.31 +2.6 JPM MinV n JMIN ... ... ... 26.62 25.05 25.37 -1.6 JPM US Dv JDIV ... ... ... 26.74 24.87 25.42 -4.0 JPM DivAlt JPHF ... ... ... 28.92 25.01 22 25.30 -3.3tJPM FutSt n JPMF ... ... ... 25.34 24.40 1 24.33 -3.3 JPM UlSh n JPST ... ... ... 51.03 48.88 33 50.06 JPM SCap n JPSE ... ... ... 30.81 27.03 13 29.54 -.5 JPM GlB n JPGB ... ... ... 52.89 50.10 5 50.56 -1.2 JPM Evnt n JPED ... ... ... 25.37 24.91 24.91 -1.2 JPM Disc n JPHY ... ... ... 52.80 49.80 10 50.31 -1.9 JPM USMid JPME ... ... ... 66.84 56.60 3 64.16 +.7 JPMorgCh JPM 2.24f 2.0 18 119.33 81.64 13004 114.73 +7.3 JPMCh wt JPM/WS ... ... ... 73.85 40.53 72.89 +9.7 JPMCh pfA JPMpA 1.36 5.4 ... 26.06 24.52 33 25.17 -.8 JPMCh pfB JPMpB 1.68 6.4 ... 27.82 25.76 25 26.18 -3.2 JPMAlerian AMJ 2.29 8.9 ...q 32.84 24.93 1773 25.72 -6.4 JPMCh pfY JPMpF 1.53 5.8 ... 27.36 25.32 68 26.20 -1.7 JPMCh pfG JPMpG 1.52 5.8 ... 27.43 25.30 71 26.34 -2.3 JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.8 ... 27.41 24.03 153 26.44 -1.8 JRJR Ntw JRJR ... ... ...dd .75 .10 430 .13 -30.8 Jabil JBL .32 1.2 15 31.70 23.70 2182 27.55 +5.0 JacobsEng JEC .60 1.0 23 72.18 49.31 907 60.19 -8.7 JaggedPk n JAG ... ... ... 16.55 10.96 1215 11.82 -25.1 JHardie s JHX .38e 2.2 80 18.79 13.55 8 17.33 -1.6 Jan HlFit n FITS ... ... ... JanTailRsk TRSK .24e .8 ...q 33.32 28.89 20 29.80 -4.9 AlpVSVolLC SPXH .51e 1.5 ...q 38.83 32.16 83 33.65 -8.0 Jan ShDur n VNLA ... ... ... 50.42 50.05 53 50.09 -.2 JanusHn n JHG 1.28 3.7 ... 41.64 30.24 2244 34.33 -10.3 JpnSmCap JOF .13e 1.1 ...q 13.06 9.07 29 12.12 +2.6 Jarden JAH ... ... 53 58.97 JeldWen n JELD ... ... ...dd 42.27 27.61 753 31.12 -21.0 JernignC n JCAP 1.40 8.0 10 24.89 15.90 91 17.61 -7.4 Jianpu n JT ... ... ... 9.49 4.75 421 6.11 -5.7 JinkoSolar JKS ... ... 13 30.50 15.33 258 18.01 -25.1 JBeanTch JBT .40 .4 44 122.65 82.45 302 113.30 +2.3 JHMultLgC JHML .10p ... ...q 37.14 30.35 20 35.43 +1.8 JH MultMdC JHMM .08p ... ...q 36.30 29.76 26 34.98 +2.5 JH MultCns JHMC .07p ... ...q 33.38 26.99 31.33 +2.5 JH MultFin JHMF .08p ... ...q 39.70 29.15 2 38.33 +4.3 JH MultHltC JHMH .05p ... ...q 34.56 27.74 2 32.01 +2.8sJH MultTch JHMT .09p ... ...q 45.44 33.66 5 45.64 +11.2 JH MultEn JHME ... ... ... 32.02 24.30 2 27.67 -6.7 JH MultMat JHMA ... ... ... 38.20 30.00 0 35.94 JH SmCap n JHSC ... ... ... 28.27 24.27 3 26.22 +.4 JH MultDev JHMD ... ... ... 32.58 26.17 5 30.43 JH MultUt JHMU ... ... ... 29.74 25.00 25.73 -6.4 JH MulCnSt JHMS ... ... ... 28.79 25.38 26.70 -3.7 JH MultInd JHMI ... ... ... 37.55 29.29 35.37 +.8 JH HedgEq HEQ 1.50 8.9 ...q 17.95 15.87 26 16.80 -3.5 JH TxAdY HTY 1.28 13.9 ...q 10.25 8.27 20 9.20 +4.3 JohnJn JNJ 3.36 2.6 18 148.32 120.95 6390 129.04 -7.6 JohnContl n JCI 1.04e 2.8 25 44.37 34.51 4190 37.07 -2.7 JonesEngy JONE ... ... ...dd 3.04 .73 651 .92 -16.0 JonesLL JLL .74f .4 29 168.75 101.83 362 168.02 +12.8 Jumei Intl JMEI ... ... 33 4.20 2.00 536 2.94 +.7 JnprNtwk JNPR .72 2.8 14 30.96 23.87 3382 25.87 -9.2 Jupai n JP .08p ... 19 29.00 7.36 214 19.11 +3.4 JustEngy g JE .41 ... 5 6.35 3.86 160 4.79 +11.7 JustEn pfA JEpA ... ... ... 27.70 21.29 6 24.69 -.7K -K12 LRN ... ... 75 21.18 14.01 165 15.00 -5.7sKAR Auct KAR 1.40 2.5 19 55.98 40.27 1142 56.23 +11.3 KB FnclGp KB ... ... ... 63.96 41.10 151 58.01 -.9 KB Home KBH .10 .3 16 38.80 18.32 1152 28.92 -9.5 KBR Inc KBR .32 2.0 11 21.70 13.36 1486 15.77 -20.5 KCAPFn 19 KAP 1.84 7.2 ... 25.99 25.05 0 25.68 +1.5 KKR KKR 1.31e 5.9 10 24.50 16.77 1036 22.19 +5.4 KKR pfA KKR.PRA ... ... ... 27.69 25.45 24 26.41 -2.2 KKR pf B KKRpB 1.63 6.2 ... 27.37 25.31 13 26.16 -2.2 KKR Inco KIO 1.50a 9.5 ...q 18.63 15.38 75 15.84 -1.3 KKR RE n KREF .99e ... ... 23.99 18.09 61 19.90 -.5 KMG Chm KMG .12 .2 24 68.13 37.29 120 61.92 -6.3 KT Corp KT ... ... ... 18.82 12.70 841 13.46 -13.8 Kadant KAI .84 .8 30 114.00 56.15 59 99.95 -.4 Kadmon n KDMN ... ... ... 5.86 2.05 425 3.69 +1.9 Kaman KAMN .80 1.3 35 63.89 45.50 211 61.73 +4.9 KCSo pf KSUp 1.00 3.8 ... 29.50 25.22 0 26.20 -3.9 KC Southn KSU 1.44f 1.4 20 114.85 81.54 899 106.29 +1.0 KapStoneP KS .40 1.1 14 35.01 19.59 842 34.86 +53.6 KaynAEnD KED 1.60 9.7 ...dd 19.80 14.10 52 16.50 -5.2 KA EngTR KYE 1.32m 14.0 ...q 13.03 9.01 104 9.44 -6.2 KA MLP KYN 1.80 10.5 ...q 21.64 14.38 458 17.08 -10.3 KAMLP pfF KYNpF .88 3.5 ... 26.00 25.10 1 25.30 +.2 KAMidsEn KMF 1.80m 13.9 ...q 16.76 12.25 58 12.95 -6.2 KeanGrp n FRAC ... ... ... 19.83 12.42 651 16.44 -13.5 Kellogg K 2.16 3.1 17 75.31 58.76 1907 69.30 +1.9 KelsoTch g KIQ .03f 5.3 ... .89 .24 2 .57 +9.4 Kemet KEM ... ... 26 27.35 10.70 1069 18.32 +21.6 Kemper KMPR .96 1.6 26 71.52 36.35 363 59.00 -14.4 Kemper 54 KMPA 1.84 7.1 ... 28.25 25.40 6 25.99 -.3 Kennamtl KMT .80 1.8 27 52.52 32.23 972 43.62 -9.9 KennWils KW .76 4.5 ...cc 22.65 15.95 720 16.85 -2.9 KenonHld n KEN ... ... ... 33.22 11.11 16 18.80 -13.2 KeyEngy KEG ... ... ... 25.98 8.20 159 14.54 +23.3 Keycorp KEY .40f 1.8 17 22.22 16.28 9014 21.97 +8.9 Keycorp pfI KEYpI ... ... ... 29.97 26.93 16 27.70 -4.2sKeysight KEYS ... ... 40 52.86 35.05 1811 52.61 +26.5 KilroyR KRC 1.70 2.5 15 77.70 62.91 563 69.24 -7.2 KimbRoy n KRP 1.44f 7.7 ... 20.24 15.06 8 18.76 +15.4 KimbClk KMB 4.00f 3.6 17 135.22 109.51 1264 111.76 -7.4 Kimco KIM 1.12 7.4 16 23.03 13.70 4461 15.21 -16.2 Kimco pfI KIMpI 1.50 6.0 ... 25.56 24.50 6 25.10 -.4 Kimco pfJ KIMpJ 1.38 5.9 ... 25.61 22.63 94 23.34 -6.8 Kimco pfK KIMpK 1.41 6.0 ... 25.85 23.09 224 23.45 -6.6 Kimco pfL KIMpL ... ... ... 25.99 21.35 31 22.10 -10.7 KindMorg KMI .50 3.1 24 21.92 15.86 9583 16.05 -11.2 KindM pfA KMIpA ... ... ... 49.88 32.18 125 32.96 -13.2 KindredHlt KND .48 5.1 ...dd 11.90 5.50 479 9.35 -3.6 Kingsway KFS ... ... ...dd 6.35 4.38 8 4.55 -9.9 Kinross g KGC ... ... 28 4.91 3.15 8504 3.63 -16.0 KirbyCp KEX ... ... 31 80.90 59.25 274 74.60 +11.7 KirklLak n KL .02e ... ... 16.89 11.52 610 15.75 +2.5 KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27f 8.0 5 22.34 13.90 793 15.78 -19.5 KlondexM g KLDX ... ... ... 5.25 1.29 966 1.39 -46.7 KnSwftT rs KNX .24 .5 30 51.94 26.61 1630 47.80 +9.3 Knoll Inc KNL .60 2.7 15 24.47 16.57 136 22.14 -3.9 KnotOffsh KNOP 2.08 10.5 ... 24.43 19.15 49 19.80 -4.6 Knowles KN ... ... 12 19.90 13.10 918 14.77 +.8 Kohls KSS 2.44f 3.7 13 69.48 35.16 2758 65.18 +20.2 Koppers KOP 1.00 2.4 11 51.80 33.90 83 42.35 -16.8tKoreaElc KEP ... ... ... 21.59 14.79 201 14.82 -16.3 KoreaFd KF 4.50e ... ...q 44.64 34.75 18 40.99 -.7sKornFer KFY .40 .8 21 45.26 29.84 1683 48.86 +18.1 KosmosEn KOS ... ... ...dd 8.62 5.15 1924 5.56 -18.8 KrNwChin s KFYP ... ... ...q 44.18 30.07 33.40 -.2 KrS ChIn n KWEB ... ... ... 68.39 53.99 432 65.51 +11.8 KranChinA KBA 9.93e ... ...q 39.22 27.31 140 35.84 +4.1 KraneChCm KCNY .22e .6 ...q 37.61 32.30 2 36.84 +5.0 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/Thursday, March 8, 2018

PAGE 46

KranShFtse KEMP ... ... ...q 29.85 22.75 27.86 +4.7 KrnChEnv n KGRN ... ... ... 27.96 23.53 24.81 -1.9 KrnOnBelt n OBOR ... ... ... 28.16 24.47 13 26.27 +2.8 KrS CnTc n KEMQ ... ... ... 28.97 23.87 11 27.77 +8.8 KratonCp KRA ... ... 15 53.39 27.27 324 45.79 -4.9 Kroger s KR .50 1.9 14 31.45 19.69 21961 26.23 -4.4 KronosWw KRO .68f 2.9 8 29.49 14.67 453 23.55 -8.6 Kyocera KYO ... ... ... 71.92 53.86 20 57.44 -12.3L -L Brands LB 2.40 5.5 13 63.10 35.00 4672 43.97 -27.0 L-3 Tch LLL 3.20f 1.6 20 218.71 159.43 468 205.37 +3.8 LCI Inds LCII 2.20 2.0 20 132.73 86.25 142 110.90 -14.7 LG Display LPL ... ... ... 17.05 12.13 1839 12.93 -6.0 LGL Grp LGL ... ... 19 6.70 4.25 1 5.32 -5.3 LMP CapIn SCD 1.24f 9.4 ...q 14.80 12.91 36 13.24 -5.1 LSB Inds LXU ... ... ...dd 11.71 5.55 215 7.41 -15.4 LSC Com LKSD 1.04f 6.2 ... 26.73 11.79 1558 16.68 +10.1 LTC Prp LTC 2.28f 5.8 17 52.85 36.90 330 39.12 -10.2 LaQuinta LQ ... ... 60 21.06 12.87 1584 18.13 -1.8 LaZBoy LZB .48 1.5 21 34.25 23.15 296 31.25 +.2 LabCp LH ... ... 20 181.72 134.19 847 171.45 +7.5sLadderCap LADR 1.26 8.3 21 15.16 12.83 1234 15.18 +11.4 LadThalFn LTS .04 1.2 ...dd 3.48 2.05 177 3.40 +7.6 LadTh pfA LTSpA 2.00 7.9 ... 25.70 24.63 9 25.44 +.5 LadThal27 n LTSL 1.63 6.6 ... 25.16 24.00 11 24.87 -.2 LambWst n LW .77f 1.4 ... 60.85 40.61 872 56.31 -.2 Lannett LCI ... ... 6 30.35 14.90 421 16.45 -29.1 LaredoPet LPI ... ... 4 15.15 7.41 1664 8.64 -18.6 LVSands LVS 3.00f 4.1 20 79.84 54.38 2303 73.04 +5.1 LaSalleH LHO 1.80 7.0 14 31.75 24.10 1370 25.86 -7.9 LaSalH pfI LHOpI 1.59 6.6 ... 26.00 23.87 3 24.25 -3.4 LaSalHt pfJ LHOpJ 1.58 6.5 ... 26.50 23.67 6 24.28 -5.7 Latam Air LTM ... ... ... 17.39 10.04 271 15.37 +10.6 LatAmDisc LDF .03e .2 ...q 13.25 9.80 13 12.39 +7.9 LattDvMkt RODM .62e 2.1 ...q 31.02 24.86 269 29.45 +.8 LattEmMkt ROAM .43e 1.6 ...q 28.12 22.11 5 26.46 +2.7 Latt RE n RORE ... ... ... 16.02 13.27 4 13.89 -10.4 LattUSEqt ROUS .39e ... ...q 33.42 26.39 2 31.82 +1.7 LattGblSC ROGS .57e 1.8 ...q 33.42 27.11 30 31.68 +.3 HrtLoVol n LVIN ... ... ... 29.40 25.52 0 27.45 -1.0 LazGlobTR LGI .95 5.1 ...q 19.39 14.65 25 18.68 +3.8 Lazard LAZ 1.64 3.0 15 60.00 40.50 804 54.38 +3.6 LazWldDiv LOR .69 5.8 ...q 12.63 10.21 11 11.83 +1.7 LeafGrp LFGR ... ... ...dd 10.15 6.35 41 7.85 -20.7 LearCorp LEA 2.80f 1.5 13 202.42 132.01 370 186.45 +5.5 Lee Ent LEE ... ... 5 3.10 1.75 103 2.35 LegacyAc n LGC ... ... ... 9.74 9.52 9.52 -1.1 LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8 LegacyA un LGC/U ... ... ... 10.05 9.82 6 9.88 -.6 LeggMason LM 1.12 2.8 11 47.13 34.10 836 39.89 -5.0 LegMas56 n LMHA ... ... ... 28.47 25.33 9 26.31 -3.5 LegM 5,4 56 LMHB ... ... ... 25.73 22.66 76 24.31 -3.8 LMGblInco BWG 1.32a 10.4 ...q 13.74 12.00 12.70 -.5 LM IntLoV LVHI ... ... ... 29.13 26.28 9 26.96 -4.3 LM EM LoV LVHE ... ... ... 31.44 25.79 0 29.42 +6.9 LeggPlat LEG 1.44 3.2 21 54.97 41.25 2133 45.07 -5.6 LeGS3.5s34 JBK 1.59 6.3 ... 26.71 22.58 4 25.24 +.4 LeidosHld LDOS 1.28a 1.9 25 68.25 49.84 940 66.64 +3.2 LejuHldgs LEJU .20e ... 19 3.99 1.28 344 1.50 +4.2 LendingClb LC ... ... ...cc 6.56 3.09 3638 3.87 -6.3 LennarA LEN .16 .3 16 72.17 49.34 2458 59.29 -6.2 LennarB LEN/B .16 .3 14 58.65 39.79 35 47.44 -8.2 Lennox LII 2.04 1.0 28 223.05 160.18 325 204.28 -1.9 Leo Hld un LHC ... ... ... 9.98 9.91 9.95 -.2 LeucNatl LUK .40 1.7 44 28.30 22.23 1599 24.00 -9.4 LevelBr n LEVB ... ... ... 5.50 3.58 4 3.80 -12.6 LexRltyTr LXP .71f 8.8 10 10.65 7.83 1944 8.10 -16.1tLexRT pfC LXPpC 3.25 6.7 ... 54.43 48.52 3 48.75 -5.0 Libbey LBY .47 7.0 ...dd 14.79 5.75 207 6.75 -10.2 LbtyASE USA .72e 11.4 ...q 6.80 5.35 517 6.33 +.5 LbtyASG ASG .38e 6.3 ...q 6.29 4.41 144 6.06 +9.4 LibOilSv n LBRT ... ... ... 23.30 16.80 644 17.86 -22.0 LibtProp LPT 1.60 4.0 19 45.40 37.50 947 40.28 -6.3 LifeStorg LSI 4.00 5.0 28 91.73 69.00 325 80.53 -9.6 LightInBox LITB ... ... ...dd 3.46 1.61 8 2.48 +7.8 LilisEn n LLEX ... ... ...dd 5.69 2.96 145 3.58 -29.9 LincNat LNC 1.32 1.7 11 86.68 61.45 1762 76.04 -1.1 LincNtl wt LNC/WS ... ... ... 82.24 57.47 82.24 +8.5 Lindsay LNN 1.20 1.3 60 96.22 79.03 62 91.89 +4.2 LineCp n LN ... ... ... 47.81 32.69 72 39.39 -3.9 LionsGat A LGF/A .09p ... ... 36.48 24.27 1185 29.21 -13.6 LionsGat B LGF/B ... ... ... 34.41 22.50 350 27.64 -12.9 LiqTech LIQT ... ... ...dd .59 .25 90 .34 -40.1 LithiaMot LAD 1.00 .9 13 127.99 80.88 215 105.54 -7.1 LiveNatn LYV ... ... ...cc 49.11 28.26 1508 43.89 +3.1 LloydBkg LYG .47a 12.4 ... 4.21 3.15 1904 3.82 +1.9 LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.3 50 363.00 264.04 1288 342.20 +6.6 Loews L .25 .5 14 53.59 45.01 1616 50.94 +1.8 LomaNeg n LOMA ... ... ... 26.89 20.03 209 21.90 -4.9 LaPac LPX .13p ... 15 31.07 22.07 1513 28.13 +7.1 Lowes LOW 1.64 1.9 20 108.98 70.76 6279 86.11 -7.3 Lubys LUB ... ... ...dd 3.43 2.36 138 2.86 +8.3 LumberLiq LL ... ... ...dd 41.33 17.35 662 24.25 -22.7 LuxferHld LXFR .50 3.6 ... 16.21 10.85 13.93 -11.8 Luxoft LXFT ... ... 21 67.85 40.15 206 42.85 -23.1 Lydall LDL ... ... 16 60.00 42.51 73 48.55 -4.3 LyonBas A LYB 4.00f 3.7 9 121.95 78.01 1766 109.38 -.9M -M&T Bk MTB 3.00 1.5 21 197.37 141.12 568 195.19 +14.2 M&T Bk wt MTB/WS ... ... ... 113.50 68.29 112.00 +14.8 M&TBk pfA MTBp 63.75 6.3 ... 1090.00 1009.50 0 1016.06 -6.8 M&TBk pfC MTBpC 63.75 6.2 ... 1086.00 1020.00 1029.95 MAG Slv g MAG ... ... ...dd 14.91 9.29 143 10.09 -18.4 MBIA MBI ... ... ...dd 10.72 6.04 2622 8.47 +15.7 MDC MDC 1.20f 4.3 10 35.18 26.73 430 28.20 -11.5 MDU Res MDU .79 3.0 22 28.22 24.29 863 26.53 -1.3 MFA Fncl MFA .80 10.8 9 8.90 6.72 1712 7.43 -6.2 MFA Fn42 MFO 2.00 7.7 ... 26.36 25.17 2 26.12 -.9 MFA pfB MFApB 1.88 7.5 ... 25.89 24.43 14 25.03 -1.1 MFC Bcp MFCB ... ... ...dd 9.80 5.69 2 6.30 -19.1 MFS CAMu CCA .60 5.6 ...q 14.00 10.62 1 10.68 -7.2 MCR MCR .72a 8.8 ...q 8.76 8.00 143 8.17 -3.7 MGF MGF .41 8.8 ...q 5.03 4.59 53 4.64 -3.1 MFS HInM CXE .30 6.1 ...q 5.51 4.87 63 4.90 -6.5 MFS HYMu CMU .28 6.2 ...q 4.89 4.38 37 4.46 -3.5 MFS IHI CIF .25 8.8 ...q 3.03 2.54 96 2.81 -4.4 MIN MIN .42 10.6 ...q 4.38 3.90 169 3.97 -4.3 MFS InvG CXH .50 5.4 ...q 10.33 9.27 14 9.32 -4.0 MMT MMT .52 8.9 ...q 6.29 5.65 132 5.82 -4.1 MFM MFM .38 5.8 ...q 7.41 6.57 31 6.61 -3.8 MFV MFV .58 9.5 ...q 6.84 5.57 4 6.06 +2.4 MGIC Inv MTG ... ... 13 16.21 9.68 2310 14.34 +1.6 MGMGrPr n MGP 1.68f ... ... 31.83 25.20 665 26.67 -8.5 MGM Rsts MGM .48f 1.4 10 38.41 25.21 5507 34.86 +4.4 MI Homes MHO ... ... 14 37.41 23.33 269 30.80 -10.5 MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.43 7.0 ...dd 39.38 30.88 2917 34.79 -1.9 MRC Glbl MRC ... ... 18 20.77 14.01 642 17.42 +3.0 MSA Safety MSA 1.40f 1.7 67 86.36 65.95 188 84.82 +9.4 MSC Ind MSM 2.32f 2.5 22 104.59 65.42 710 91.31 -5.5 MSCI Inc MSCI 1.52 1.0 45 149.15 94.68 477 148.30 +17.2 MSG Netw MSGN ... ... 11 26.30 16.25 279 24.45 +20.7 MV OilTr MVO .76e 9.7 6 9.80 4.80 4 7.80 -7.1 MVC Cap MVC .60f 6.0 ...q 10.97 8.59 19 10.04 -4.9 MVC 22 n MVCD 1.56 6.1 ... 27.25 25.30 25 25.47 -1.4 MacQUtlDv MFD 1.20 10.2 ...q 14.75 11.78 27 11.80 -5.1 MacQGInf MGU 1.48 6.6 ...q 26.50 21.48 23 22.50 -12.7 Macerich MAC 2.96 5.0 33 69.73 52.12 1067 59.27 -9.8 MackCali CLI .80 4.7 8 28.57 16.67 505 17.19 -19.5 Macquarie MIC 5.76f 14.8 7 81.74 37.03 1796 39.01 -39.2 Macys M 1.51 5.0 10 31.75 17.41 8843 29.92 +18.8 MadCvCall MCN .72 9.5 ...q 8.16 7.15 41 7.55 -2.2 MadSqGd n MSG ... ... 75 250.36 189.96 188 242.56 +15.0 MadStSec MSP 1.04 8.9 ...q 12.42 10.72 3 11.73 +.1 MagellMid MMP 3.68f 5.8 19 78.48 62.36 694 63.01 -11.2 Magna g s MGA 1.32f 2.5 9 59.99 39.50 1185 52.48 -7.4 MagnaChip MX ... ... 7 13.40 7.35 246 10.05 +1.0 Maiden prA MHpA 2.06 10.2 ... 25.88 19.11 83 20.14 -18.5 Maiden pfC MHpC 1.78 9.9 ... 26.67 16.73 18 18.05 -26.1 MaidnH pfD MHpD 1.68 10.1 ... 25.05 14.85 16 16.60 -20.7 MaidenHld n MHLA .60 3.2 ... 27.28 17.50 36 19.00 -17.4 MaidHld 43 MHNC 1.94 9.6 ... 27.34 18.64 23 20.28 -17.0 MainStCap MAIN 2.22a 6.1 12 41.79 34.37 188 36.59 -7.9 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 36 18.99 -4.2 Majesco n MJCO ... ... ...dd 6.43 4.35 3 5.35 -.4 Mallinckdt MNK ... ... ... 49.95 15.27 6733 16.15 -28.4 MgdDInvG MZF .74 5.6 ...q 14.17 12.86 14 13.23 -1.5 ManchUtd MANU .36 1.8 1 22.15 15.86 13 19.60 -1.0 Manitowc rs MTW ... ... ... 44.03 21.00 1152 28.16 -28.4 ManngNap MN .32 9.4 14 6.00 2.95 76 3.40 -5.6 ManpwrGp MAN 1.86 1.5 15 136.93 97.15 527 120.23 -4.7 Manulife g MFC .44 ... ... 22.16 16.62 3188 18.68 -10.5 MarathnO MRO .20 1.4 ...dd 19.52 10.55 8085 14.80 -12.6 MarathPt s MPC 1.84 2.7 16 73.53 47.78 3537 67.68 +2.6 MarcusMill MMI ... ... 21 33.30 23.22 217 32.79 +.6 Marcus MCS .50 1.7 23 34.90 23.55 77 29.40 +7.5 MarinSft rs MRIN ... ... ... 15.45 7.00 5 7.40 -32.4 MarineP MPX .28 1.9 27 17.12 10.00 14 14.88 +16.8 MarineMx HZO ... ... 20 24.30 13.80 236 20.90 +10.6 Markel MKL ... ... 44 1157.30 936.95 26 1129.07 -.9 MarriotVac VAC 1.60 1.1 24 154.14 91.37 229 146.94 +8.7 MarshM MMC 1.50 1.8 23 86.54 71.79 1195 83.80 +3.0 MartMM MLM 1.76 .8 30 244.32 191.09 631 208.15 -5.8 Masco MAS .42 1.0 25 46.45 32.97 2277 41.27 -6.1 Masonite g DOOR ... ... 12 85.30 50.40 269 64.15 -13.5 Mastec MTZ ... ... 16 55.53 36.40 975 51.10 +4.4 MastechD MHH ... ... 14 14.07 6.13 17 12.05 +19.8 MasterCrd MA 1.00 .6 42 180.09 110.13 2761 179.21 +18.4 MatadorRs MTDR ... ... 31 33.96 20.13 2012 28.43 -8.7 Materion MTRN .40 .7 44 53.93 31.05 139 53.55 +10.2 MatinasB n MTNB ... ... ... 3.61 .83 150 .99 -14.7 Matson MATX .80 2.7 6 40.32 21.63 179 29.17 -2.2 MauiLand MLP ... ... 21 27.80 10.31 39 12.20 -29.5 MaxarTc n MAXR 1.48 3.0 ... 67.30 45.97 246 49.87 -22.5 Maximus MMS .18 .3 20 72.71 57.12 433 67.84 -5.2 MaxLinear MXL ... ... 16 32.47 20.38 387 23.75 -10.1 McClatch rs MNI ... ... ...dd 12.99 5.75 3 9.05 +1.3 McCorm vot MKC/V 2.08f 1.9 ... 109.59 90.60 109.57 +9.0 McCorm MKC 1.72f 1.6 26 110.27 90.25 798 109.19 +7.1 McDrmInt MDR ... ... 14 9.07 5.56 6247 7.56 +14.9 McDnlds MCD 4.04 2.7 26 178.70 127.35 4345 152.38 -11.5 McKesson MCK 1.36 .9 12 178.86 133.82 715 151.75 -2.7 McEwenM MUX .01 .5 ...dd 3.52 1.82 2054 2.03 -11.0 Mechel pf MTLp ... ... ... 1.28 .80 1.25 +19.0 Mechel rs MTL ... ... ... 6.23 4.00 60 4.76 -9.5 Medequit n MRT .84 8.0 ... 13.06 9.67 132 10.48 -6.6 MedProp MPW 1.00f 7.7 15 14.22 11.82 2824 12.95 -6.0sMedifast MED 1.92f 2.2 39 74.78 40.00 1413 88.36 +26.6 MedleyCap MCC .64 15.0 7 7.89 4.04 256 4.26 -18.4 MedleyC 23 MCV 1.53 6.1 ... 25.73 23.93 1 25.12 -.5 MedleyC 21 MCX 1.63 6.4 ... 26.39 25.20 0 25.44 -1.4 Medley n MDLX .22p ... ... 25.00 23.76 4 24.42 -1.5 Medley24 n MDLQ ... ... ... 25.66 24.51 2 25.05 -.6 MedleyMgt MDLY .80 12.9 19 9.40 5.50 11 6.20 -4.6 Mednax MD ... ... 15 71.26 40.56 605 57.20 +7.0 Medtrnic MDT 1.84 2.3 33 89.72 76.52 6040 81.13 +.5 Merck MRK 1.92 3.5 20 66.41 53.12 7891 54.47 -3.2 MercGn MCY 2.50 5.4 19 63.23 41.41 327 46.40 -13.2 Meredith MDP 2.18f 3.8 14 72.25 50.63 532 57.60 -12.8 Meritage MTH ... ... 12 55.50 35.75 678 44.75 -12.6 Meritor MTOR ... ... 8 29.54 14.97 1552 23.13 -1.4 MerL pfK MERpK 1.61 6.2 ... 26.53 25.25 19 25.96 -.5 MerL pfP MERpP 1.84 6.9 ... 27.53 25.65 10 26.77 -1.5 ML CZN46 PIY 2.09 12.7 ... 26.88 11.66 3 16.41 +11.6 MLRRD29 PYS 1.58 8.0 ... 25.24 17.20 2 19.68 -2.8 MLGS t PYT .76 3.5 ... 21.79 20.18 2 21.67 +3.4 MLIdxPl33 IPB 1.51 5.7 ... 28.91 26.60 1 26.65 -3.8 MesaRoyl MTR 1.58e 10.6 14 19.85 11.05 9 14.85 -19.5 Mesab MSB 1.49e ... ... 30.92 12.70 84 27.55 +9.5 Methode MEI .44f 1.1 35 48.44 36.05 216 40.55 +1.1 MetLife MET 1.60 3.4 10 55.91 43.01 5008 47.05 -6.9 MetLfe pfA METpA 1.02 4.1 ... 25.67 23.50 31 25.02 +.7 MetroBkH n MCB ... ... ... 51.30 36.35 14 46.72 +11.0 MettlerT MTD ... ... 42 697.26 471.14 176 611.54 -1.3 MexcoEn MXC ... ... ...dd 7.18 3.12 5 3.35 -14.8 MexEqt MXE 1.62e .1 ...q 12.22 9.71 21 10.87 +5.9 MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .70 4.3 ...q 18.24 15.08 17 16.13 +2.4 MKors KORS ... ... 18 69.95 32.38 1889 61.67 -2.0 MicrFoc n MFGP ... ... ... 36.21 27.16 438 27.88 -17.0 MicrSol n MICR ... ... ... 4.29 3.19 1 3.46 -1.1 MidAApt MAA 3.48 4.0 16 110.95 85.16 1503 86.70 -13.8 MdAApt pfI MAApI 2.13 3.3 ... 70.00 62.35 1 65.36 -2.9 MidsthBcp MSL .28m 2.1 ...cc 16.60 11.05 19 13.65 +3.0 MidstPet MPO ... ... ... 19.75 10.87 68 13.69 -17.4 Milacron n MCRN ... ... ... 22.62 15.09 647 21.14 +10.4 MilestnSci MLSS ... ... ... 1.80 .88 16 .92 -22.4 MHowHiInc HIE 1.39 11.7 ...q 14.17 11.68 40 11.89 -4.7 MillerInds MLR .72 2.8 15 29.00 22.80 29 25.50 -1.2 MinTech MTX .20 .3 17 80.50 62.55 141 72.15 +4.8 MissP pfD MPpD 1.31 5.2 ... 27.67 25.01 2 25.39 -1.1 Mistras MG ... ... 38 23.83 17.00 30 20.56 -12.4 MitsuUFJ MTU ... ... ... 8.11 5.94 1552 6.86 -5.6sMiX Tele MIXT .22e ... ... 14.41 5.59 665 14.00 +9.7 MizuhoFn MFG ... ... ... 4.00 3.37 245 3.71 +1.9 MobileTele MBT .53e 4.4 ... 12.80 7.77 1704 11.98 +17.6 Model N MODN ... ... ...dd 17.90 9.80 275 17.45 +10.8 Modine MOD ... ... 17 25.75 10.10 280 22.80 +12.9 Moelis&Co MC 1.48 2.8 63 54.36 34.60 241 52.05 +7.3 Mohawk MHK ... ... 18 286.85 223.84 486 237.22 -14.0 MolinaHlth MOH ... ... ...dd 93.98 42.56 1466 74.75 -2.5 MolsCoor A TAP/A 1.64 2.1 8 99.25 78.90 79.09 -5.8 MolsCoorB TAP 1.64 2.1 13 99.65 72.71 1151 78.26 -4.6 MonRE MNR .68 4.6 23 18.45 13.71 471 14.80 -16.9 MonRE pfB MNRpB 1.97 7.9 ... 25.59 25.00 25.03 MonRE pfC MNRpC 1.53 6.3 ... 26.74 23.59 67 24.34 -2.8 Monsanto MON 2.16 1.8 22 124.20 111.92 4401 122.95 +5.3 Moodys MCO 1.76f 1.1 36 171.65 110.11 773 166.76 +13.0 Moog A MOG/A ... ... 22 93.93 60.29 107 84.30 -2.9 Moog B MOG/B ... ... 21 91.71 63.02 81.61 -8.0 MorgStan MS 1.16f 2.0 16 58.05 40.06 7981 56.88 +8.5 MorgSt pfE MSpE 1.78 6.1 ... 30.32 27.96 105 29.02 +.2 MorgSt pfF MSpF 1.72 6.1 ... 29.79 27.50 36 28.40 -.1 MorgSt pfI MSpI 1.59 5.8 ... 29.01 26.51 35 27.55 -1.1 MorgS pfG MSpG 1.66 6.3 ... 28.17 25.75 27 26.52 -.7 MorgSt pfK MSpK ... ... ... 27.72 25.07 31 26.84 -1.0 MS Asia APF .14e .8 ...q 19.99 14.47 19 18.38 -.1 MS China CAF 13.33e ... ...q 27.79 18.33 116 25.32 +8.3 MS CushHi MLPY 1.28e 19.0 ...q 8.17 6.38 1 6.75 -4.4 MS EMD MSD .57e 6.0 ...q 10.27 9.23 33 9.57 -4.1 MSEMDDbt EDD .80m 10.1 ...q 8.37 7.47 164 7.94 +3.1 MSEmMkt MSF .05e .3 ...q 19.86 14.13 11 18.54 +3.6 MS icb ICB .54a 2.9 ...q 19.79 17.54 11 18.80 +2.5 MS India IIF .04e ... ...q 35.14 26.17 29 30.73 -7.3 MSJCP97 HJV 1.75 13.3 ... 16.72 10.00 1 13.15 +6.6 MkVRMB CNY ... ... ...q 49.12 38.72 1 46.60 +8.3sMkVRupee INR .20p .5 ...q 45.16 39.60 0 42.50 -2.7 MSDLEur URR ... ... ...q 21.49 14.98 20.50 +13.1 MSDSEur DRR ... ... ...q 63.29 44.20 0 47.00 -3.0 MorgSt pfA MSpA 1.01e 4.5 ... 24.50 21.49 61 22.56 -.4 MosaicAc n MOSC ... ... ... 9.90 9.49 5 9.65 -.5 Mosaic MOS .10m .4 37 29.80 19.23 3825 27.28 +6.3sMotrlaSolu MSI 2.08 1.9 20 108.75 79.63 899 108.84 +20.5 Movado MOV .52 1.6 19 33.95 20.50 74 31.60 -1.9 Mueller MLI .40 1.5 18 37.57 25.50 385 26.97 -23.9 MuellerWat MWA .20f 1.8 26 12.99 10.54 548 11.26 -10.1sMulesft n MULE ... ... ... 34.29 19.40 1659 34.10 +46.6 MurphO MUR 1.00 4.0 ...dd 35.16 22.21 2099 25.17 -18.9 MurphUSA MUSA ... ... 15 89.69 63.79 236 75.93 -5.5 MyersInd MYE .54 2.6 41 22.65 13.60 78 20.65 +5.9 Myomo n MYO ... ... ... 23.20 2.07 1538 5.15 +37.3 Myovant n MYOV ... ... ...dd 18.85 9.92 66 16.00 +26.6N -NCI BldSy NCS ... ... 19 21.20 13.05 1760 16.15 -16.3 NCR Corp NCR ... ... 31 47.89 29.20 1082 34.82 +2.4 NGL EnPt NGL 1.56 12.7 ...dd 23.19 8.58 198 12.25 -12.8 NGL En pfB NGLpB 2.25 9.4 ... 25.04 23.54 10 23.95 -1.8 NL Inds NL ... ... 6 16.05 6.00 64 8.15 -42.8 NQ Mobile NQ ... ... 20 4.68 1.58 441 2.20 -45.3 NRG Egy NRG .12 .4 47 29.78 14.52 6169 29.38 +3.2 NRG Yld A NYLD/A 1.12f 7.0 33 19.91 15.30 212 16.00 -15.1 NRG Yld C NYLD 1.19f 7.3 31 20.15 15.55 687 16.40 -13.2 NTN Buzz rs NTN ... ... ...dd 8.85 3.01 28 5.43 +29.0 NTT DOCO DCM ... ... ... 26.14 22.58 126 25.81 +8.6 NVR NVR ... ... 23 3700.00 1990.00 31 2989.02 -14.8 Nabors NBR .24 3.4 ...dd 14.28 5.32 5855 6.97 +2.0 NACCO NC 1.09f 2.6 5 92.60 23.80 19 41.75 +10.9sNamTai NTP .28 2.0 55 13.85 6.79 76 13.80 +10.0 NanoViric NNVC ... ... ...dd 1.64 .83 140 .91 +3.1 Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7 NatBkHldg NBHC .36 1.1 28 37.08 30.10 379 33.72 +4.0 NatFuGas NFG 1.66 3.3 15 61.25 48.31 575 50.05 -8.9 NatGrid NGG 2.89e 5.3 ... 70.76 51.44 1009 54.45 -7.4 NtHlthInv NHI 4.00f 5.9 16 81.60 62.71 241 68.30 -9.4 NHltcre NHC 1.92f 3.2 19 75.70 57.00 37 60.70 -.4 NOilVarco NOV .20 .5 ...dd 40.90 29.90 2354 36.51 +1.4 NatPresto NPK 1.00a 1.1 13 121.40 88.80 45 95.10 -4.4 NatRetPrp NNN 1.90 4.9 18 45.63 36.25 820 38.85 -9.9 NRetP pfE NNNpE 1.43 5.9 ... 26.38 23.96 16 24.33 -4.8 NtRetP pfF NNNpF 1.30 5.5 ... 25.58 21.97 24 23.62 -5.9 NatlStor n NSA 1.12 4.3 89 28.55 21.17 545 25.77 -5.5 NtStorAf pfA NSApA ... ... ... 26.30 24.01 6 24.77 -4.9 NtWst pfC NWpC 1.94 7.6 ... 26.80 25.48 25.59 Nationstar NSM ... ... 15 20.71 14.67 568 18.05 -2.4 NatxIntV n MVIN ... ... ... 47.10 43.78 45.10 +1.2 NatGsSvcs NGS ... ... 81 29.55 22.40 31 27.50 +5.0 NatrlGroc NGVC ... ... 27 11.61 4.79 67 7.32 -18.0 NatRsPt rs NRP 1.80f 5.9 9 40.00 22.81 8 30.65 +17.9 Natuzzi NTZ ... ... ... 3.30 1.41 55 1.63 +1.9 Nautilus NLS ... ... 15 19.80 11.30 446 13.00 -2.6 NavideaBio NAVB ... ... ...dd .68 .31 147 .38 +5.8 NavigCons NCI ... ... 19 24.47 14.62 266 20.58 +6.0 NavigatrH NVGS ... ... ... 14.75 7.00 292 12.10 +22.8 NaviosAcq NNA .08 9.2 ...dd 1.78 .67 1010 .87 -21.4 Navios pfG NMpG 2.19 15.7 ... 19.99 11.50 4 13.91 -14.1 Navios NM ... ... ...dd 1.99 .95 906 1.22 +1.7 NavMH pfH NMpH 2.16 15.5 ... 18.89 11.18 4 13.90 -14.8 NavMMid NAP 1.69 17.5 ... 12.24 6.55 61 9.65 +1.4 NaviosMar NMM 1.69f 82.0 7 2.66 1.45 604 2.06 -12.7 Navistar NAV ... ... ...cc 47.73 22.89 1436 37.04 -13.6 Navistr pfD NAVpD ... ... ... 18.90 9.33 1 18.00 +5.3 NeenahP NP 1.64f 2.1 17 95.40 72.35 73 79.45 -12.4 Nelnet NNI .64f 1.2 12 59.68 38.72 75 55.03 +.5 NeoPhoton NPTN ... ... ...dd 9.78 4.56 1256 6.98 +6.1 Netshoes n NETS ... ... ... 26.96 5.68 32 8.50 +7.6 Netw1Tch NTIP .10 3.9 85 5.05 2.25 16 2.55 +6.3 NBCAInt NBW .74 5.7 ...q 14.61 12.89 15 13.10 -3.7 NeuB HYld NHS .96 8.5 ...q 12.35 10.85 40 11.26 -4.3 NBIntMu NBH .90 6.4 ...q 16.00 13.81 34 14.04 -5.1 NB MLP NML 1.26 13.7 ...q 9.23 NBNYInt NBO .58 4.9 ...q 13.06 11.62 10 11.76 -3.3 NBRESec NRO .36 7.6 ...q 5.70 4.29 129 4.75 -14.1 NevGCas UWN ... ... 27 2.86 1.87 9 2.46 -7.9 NevroCorp NVRO ... ... ...dd 97.70 65.00 367 82.73 +19.8 Nevsun g NSU .04 1.8 ...dd 2.77 1.96 480 2.26 -7.4 NewAmHi HYB .78a 8.9 ...q 10.20 8.48 64 8.80 -6.4 NewConcEn GBR ... ... 29 3.79 1.00 9 1.43 -8.3 NE Realty NEN 1.00 1.4 2 75.25 64.25 70.30 -4.2 NwGold g NGD ... ... ...dd 4.25 2.47 5231 2.50 -24.0 NewHome NWHM ... ... 11 13.55 9.75 99 11.56 -7.7 NwIreland IRL 2.15e 1.3 ...q 14.33 12.13 32 12.36 -1.4 NJ Rscs s NJR 1.09 2.8 14 45.45 35.55 593 39.15 -2.6 NewMedia NEWM 1.48 8.6 25 17.69 11.87 371 17.18 +2.4 NwMtnFin NMFC 1.36 10.3 9q 15.00 12.05 408 13.20 -2.6 NewOriEd EDU .40e ... 46 108.40 50.67 1231 91.05 -3.1sNewRelic NEWR ... ... ...dd 74.99 34.61 1053 75.37 +30.5 NewResid NRZ 2.00 12.1 6 18.43 15.04 2101 16.54 -7.5 NewSenInv SNR 1.04 12.9 15 10.82 6.77 1041 8.06 +6.6 NY&Co NWY ... ... ...dd 3.56 1.28 45 2.93 +2.4 NY CmtyB NYCB .68 4.7 16 14.55 11.67 3444 14.42 +10.8 NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 35 27.93 -2.3 NYCmty un NYCBpU 3.00 6.0 ... 56.99 49.51 5 50.10 -1.2 NY REIT NYRT 2.00c ... ... 2.83 1.91 936 2.32 +16.1 NY Times NYT .16 .7 ...cc 25.70 14.08 1386 24.30 +31.4 NewellRub NWL .92f 3.4 11 55.08 23.85 5233 27.20 -12.0tNewdExp NFX ... ... 12 37.61 22.96 5421 22.94 -27.2 NewMarket NEU 7.00 1.6 23 483.86 373.59 31 427.96 +7.7 NewmtM NEM .56f 1.5 28 42.04 31.42 5280 37.70 +.5 NewpkRes NR ... ... ...dd 10.20 6.40 496 8.80 +2.3 NexGen g NXE ... ... ... 2.85 1.82 128 2.08 -18.8 NexaRsc n NEXA ... ... 14 21.20 15.27 19.42 -1.0 NexPtCr rs NHF 2.40m 9.9 ...q 25.64 21.30 48 24.13 -4.6 NxPtRsT n NXRT 1.00 4.0 8 29.40 22.28 45 24.96 -10.7 NxtEraLP NEP 1.57f 4.1 13 45.38 30.52 164 38.12 -11.6 NextEra 72 NEEpI 1.28 5.2 ... 25.48 23.17 35 24.66 -1.2 NextEra 73 NEEpJ 1.25 5.1 ... 25.62 22.88 49 24.59 -1.5 NextEra76 NEEpK ... ... ... 25.99 23.24 53 25.05 -2.0 NxtEra pfQ NEEpQ 3.19 4.7 ... 71.39 58.44 1 68.40 -1.7 NextEraEn NEE 4.44f 2.9 23 159.64 127.09 1762 153.05 -2.0 NxtEra pfR NEEpR ... ... ... 58.03 50.22 24 56.22 NiSource s NI .78 3.4 29 27.76 22.44 4216 22.95 -10.6 NiaM pfB NMKpB 3.60 3.7 ... 104.75 94.12 0 98.35 +2.3 NiaM pfC NMKpC 3.90 4.1 ... 107.80 95.60 95.60 -3.5 Nielsen plc NLSN 1.36 4.2 18 44.24 31.90 2791 32.70 -10.2 NikeB s NKE .80 1.2 28 70.25 50.35 6453 64.17 +2.6 NoahHldgs NOAH ... ... 26 55.50 24.63 297 46.20 -.2 NobilisH n HLTH ... ... ... 2.10 1.10 496 1.50 +11.1 NobleCorp NE .08 2.0 ...dd 6.46 3.14 4576 4.08 -9.7 NobleEngy NBL .40 1.3 31 35.74 22.99 4262 30.72 +5.4 NobleMid n NBLX 1.76 ... 12 57.98 41.90 93 47.49 -5.0 NokiaCp NOK .17e 2.9 ... 6.65 4.51 13857 5.88 +26.2 NomadF n NOMD ... ... ... 17.32 10.77 942 16.55 -2.1 Nomura NMR ... ... ... 6.83 5.28 177 6.04 +3.8 Norbord n OSB 1.29 3.9 ... 41.88 27.00 99 33.23 -1.7 NordicAOff NAO .18 15.0 ... 1.60 .80 18 1.20 +.1 NordicAm NAT .41e 18.8 ...dd 8.68 1.82 900 2.18 -11.4 Nordstrm JWN 1.48a 2.9 20 54.00 37.79 2257 51.05 +7.7 NorkSo NSC 2.88f 2.0 21 157.15 109.27 1284 140.72 -2.9 NortelInv NTL .64e 1.3 ... 51.97 24.10 50.99 NoAmEn g NOA .08 ... ... 5.40 3.70 29 5.00 +1.0 NEurO NRT .66e 7.7 10 9.32 5.94 7 8.52 +22.4 NoWestCp NWE 2.20f 4.3 15 64.47 50.01 307 50.84 -14.8 NDynMn g NAK ... ... ... 2.42 .81 1029 .93 -47.3 NthnO&G NOG ... ... 27 2.97 .63 1064 2.15 +4.9 NorthropG NOC 4.40f 1.3 37 359.43 233.20 870 346.82 +13.0 NStREur n NRE .60 5.7 ... 14.70 10.08 367 10.45 -22.2 NwstNG NWN 1.88 3.4 ...dd 69.50 51.50 124 54.50 -8.6 NorwCruis NCLH ... ... 18 61.48 46.96 1877 55.50 +4.2 NovaBay rs NBY ... ... ...dd 5.00 2.25 5 3.05 -20.8 NovaGld g NG ... ... ...dd 5.64 3.35 1029 3.99 +1.5 Novartis NVS 2.75e 3.4 16 94.19 72.67 1856 81.83 -2.5 NovoNord NVO .96e 1.9 ... 58.37 33.10 1466 50.63 -5.7 NOW Inc DNOW ... ... ...dd 18.37 9.12 1415 10.52 -4.6 NuSkin NUS 1.47f 2.0 34 74.45 49.23 665 71.85 +5.3 Nucor NUE 1.52f 2.2 28 70.48 51.67 3744 69.48 +9.3tNush EnhYl NUAG ... ... ... 24.87 23.76 50 23.72 -2.9 Nush 1-5yr NUSA ... ... ... 25.18 24.49 24.53 -.9 NushLCGr NULG ... ... ... 33.78 26.90 0 32.99 +5.7 NushLCVal NULV ... ... ... 30.70 25.42 3 28.80 +.8 NushMCGr NUMG ... ... ... 31.52 25.84 5 30.41 +3.6 NushMCVal NUMV ... ... ... 29.85 24.80 5 28.48 +1.0 NushSmCap NUSC ... ... ... 29.93 25.00 2 29.02 +2.0 NushShTrm NURE ... ... ... 27.05 23.57 1 24.20 -8.1 NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.60 24.24 1 24.24 -2.8 NushEs ef NUEM ... ... ... 30.00 tNustarEn NS 4.38 21.6 20 52.68 20.27 665 20.24 -32.4tNustEn pfA NSpA 2.13 9.1 ... 27.24 23.67 53 23.36 -6.0tNustar pfB NSpB 1.91 8.8 ... 25.75 21.84 38 21.62 -4.5tNustar pfC NSpC ... ... ... 26.43 23.82 58 23.46 -9.6tNustarGP NSH 2.18 20.3 ... 29.45 10.70 676 10.75 -31.5 Nustar 43 NSS 1.91 7.5 ... 26.62 24.62 10 25.56 +2.2 Nutrien n NTR .40p ... ... 54.35 40.41 2143 51.04 -1.7 NuvNYVl2 n NYV ... ... ... 15.50 13.37 13.96 -2.6 NuvCr22 n JCO ... ... ... 10.10 9.26 49 9.45 -.5 Nuv Mun21 NHA ... ... ... 10.96 9.29 17 9.47 +.3 NuvHiInO n NMZ ... ... ... 13.91 12.79 217 12.84 -5.7 Nuv Pf22 n JPT ... ... ... 27.14 23.35 11 24.43 -2.7 Nuv 11-21 n JHB ... ... ... 10.15 9.50 90 9.70 -2.6 NuvCA V2 n NCB ... ... ... 18.40 15.32 6 15.73 -7.5 NvHiInDc19 JHD ... ... ... 10.36 9.72 24 9.84 -1.8 Nuv RE In JRS ... ... ... 11.90 9.50 47 9.94 -11.7 NuvMO Pr NOM ... ... ... 17.58 13.14 13.78 -1.2 NuvAllCEn JMLP 1.37 17.2 ...q 11.51 7.56 24 7.95 -7.1 NuvAZ NAZ .80 5.7 ...q 15.43 13.40 4 13.89 -1.8 NuvBldAm NBB 1.34 6.6 ...q 22.13 20.06 56 20.50 -6.7 NBldAmOp NBD 1.30 6.0 ...q 23.08 20.49 14 21.82 -5.3 NCaAMTFr NKX .86 6.2 ...q 16.17 13.81 67 13.87 -9.7 NCADvA NAC .91 6.7 ...q 15.58 13.26 203 13.61 -4.9 NCalMunV NCA .47 4.9 ...q 10.70 9.38 55 9.54 -6.4 NuvCASel NXC .63a 4.4 ...q 17.32 14.17 4 14.26 -4.4 NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.9 ...q 12.57 11.52 21 11.55 -3.1 NuvCorEqA JCE 1.21a 8.1 ...q 16.19 13.64 54 14.98 +2.6 NvCredStr JQC .62 7.7 ...q 8.92 7.95 433 8.00 -2.7 NvDvrsDiv JDD 1.04 8.2 ...q 13.25 11.50 113 12.69 +3.2tNuvDivA NAD .85a 6.5 ...q 14.46 13.10 312 13.12 -6.7 NuvEnhM NZF .83a 6.2 ...q 13.38 -1.0 NvDow30DO DIAX 1.06 5.8 ...q 19.49 15.29 52 18.14 -3.7 NuEnMLP JMF 1.35 12.4 ...p 14.18 9.89 214 10.89 -4.4 NEnhMuV NEV .96a 7.1 ...q 15.25 13.38 52 13.45 -5.3 NuvFloat JFR .72 6.6 ...q 12.04 10.66 151 10.92 -2.6 NuvFltOp JRO .76a 6.8 ...q 12.10 10.55 115 11.11 -2.5tNvGADiv2 NKG .64a 5.5 ...q 13.55 11.65 45 11.67 -7.2 NuvGblHIn JGH 1.58 9.8 ... 17.45 15.68 80 16.19 -4.3 NuvHi2020 JHY .68 6.9 ...q 10.50 9.73 29 9.82 -.9 NuvHIDec18 JHA ... ... ...q 10.27 9.67 28 9.91 NuvEnhMu NVG ... ... ... 15.83 14.04 265 14.44 -6.5 NNYAmtF NRK .70 5.7 ...q 13.44 12.25 130 12.38 -4.5 NuvAmtFr NEA .75a 5.8 ...q 14.18 12.80 382 12.96 -5.7 NuvIntMu NID .68 5.5 ...q 13.77 12.10 82 12.54 -3.5 NvIntQMu NIQ .57 4.6 ...q 13.49 12.20 26 12.42 -3.5 NMDPI NMY .67a 5.5 ...q 13.27 12.03 90 12.15 -3.4 NvMAP NMT .71a 5.4 ...q 15.00 12.81 16 13.03 -8.7 NMIQI NUM .74 5.8 ...q 14.05 12.70 6 12.81 -3.4 NuvMNMu NMS .80 5.8 ...q 17.04 13.75 8 13.90 -5.5 NuvMtgOp JLS 1.52 6.4 ...q 26.33 23.52 27 23.62 -4.3 NuMtgOp2 JMT 1.53 6.8 ...q 25.40 22.21 1 22.62 -4.7 NuvMultM JMM .48 6.6 ...q 7.77 7.16 5 7.30 -4.2tNvMuI NMI .50a 4.6 ...q 13.30 10.83 17 10.77 -6.9 NuvMuVal NUV .39a 4.1 ...q 10.46 9.42 350 9.44 -6.8 Nv AMT-Fr NUW .78a 4.9 ...q 18.59 15.85 19 15.95 -7.6 NuvNJDiv NXJ .82a 6.2 ...q 14.04 12.95 56 13.10 -4.3 NuvNJMV NJV .59a 4.1 ...q 15.45 14.55 14.29 -.7 NNYDvA NAN .80a 6.2 ...q 14.57 12.85 38 12.93 -6.5 NNYMV NNY .39a 4.2 ...q 10.65 9.21 11 9.21 -3.1 NuvNYSel NXN .55 4.3 ...q 14.37 12.73 19 12.86 -5.6tNNCPI NNC .59a 4.8 ...q 13.67 12.34 8 12.36 -4.2 NOHQI NUO .80 5.7 ...q 15.46 13.91 19 13.93 -4.8 NvPA NQP .81a 6.4 ...q 13.78 12.50 14 12.57 -4.4 NuvPaMV NPN .62a 4.2 ...q 16.81 14.81 14.89 -.7 NuvPf&Inc JPI 1.95a 8.2 ...q 25.61 23.00 33 23.77 -4.0 NvPfdInco JPC .80 8.2 ...q 10.75 9.58 189 9.85 -4.7 NuvQPf2 JPS .70 7.4 ...q 10.47 9.23 405 9.51 -6.8 NuvREAst JRI 1.49a 9.1 ...q 19.00 15.75 74 16.46 -7.5 NuvEqtP BXMX 1.00 7.3 ...q 14.54 13.01 147 13.67 -4.1 NEqPrmG SPXX 1.04 5.8 ...q 18.85 14.28 22 17.88 +3.3tNvSMM NIM .31a 3.2 ...q 10.55 9.59 22 9.57 -3.9 NSTFI NXP .55a 4.0 ...q 15.16 13.74 26 13.92 -4.8 NSTFI2 NXQ .53a 4.0 ...q 14.33 13.14 19 13.50 -3.2 NSTFI3 NXR .55a 3.9 ...q 15.69 13.83 44 14.13 -7.0 NuvSnIn NSL .42 6.5 ...q 7.02 6.28 73 6.50 -.2 NuShDCrd JSD 1.16a 6.8 ...q 18.41 16.45 27 17.05 +2.5 Nv TA Div JTD 1.23 7.2 ...q 18.44 14.41 31 17.23 -2.0 NvTxATR JTA 1.04 7.6 ...q 14.69 11.80 44 13.72 -1.6 NTXQI NTX .65 4.9 ...q 14.94 12.42 9 13.32 -7.1 NVAPI NPV .65a 5.3 ...q 13.46 12.15 54 12.28 -4.2 NuverEnv n NES ... ... ... 26.25 9.25 5 21.77 +19.7O -OCI Ptrs OCIP .70e 7.5 58 10.35 6.76 7 9.30 +15.5 OFG Bncp OFG .24 2.1 9 12.30 7.80 224 11.65 +23.9 OFG pfA OFGpA 1.78 7.7 ... 25.70 21.39 1 23.23 -3.7 OFG pfB OFGpB 1.75 7.7 ... 24.78 20.77 15 22.84 +3.5 OFG pfD OFGpD 1.78 7.6 ... 25.24 21.29 9 23.30 +3.8 OGE Engy OGE 1.33 4.3 16 37.32 29.59 1463 30.88 -6.2 OM AsstM OMAM .32 2.1 16 18.62 13.20 894 15.36 -8.3 ONEGas OGS 1.84f 2.9 21 79.51 62.20 330 64.21 -12.4 OaktreeC OAK 3.34e 8.0 12 48.50 40.90 347 41.90 -.5 OasisMid n OMP ... ... ... 19.65 15.57 33 17.90 +2.6 OasisPet OAS ... ... ...dd 15.27 6.69 8321 8.21 -2.4 Obsidian g OBE ... ... ... 1.76 .82 6024 .96 -22.4 OcciPet OXY 3.08 4.7 ...cc 78.09 57.20 4687 65.19 -11.5 Oceaneerg OII .60 3.3 ...cc 28.21 17.11 1314 18.33 -13.3 Och-Ziff OZM .87e 31.8 30 3.95 2.15 1321 2.74 +9.6 OcwenFn OCN ... ... ...dd 5.69 2.12 5085 4.00 +27.8 Oi SA C OIBR/C ... ... ... 9.71 4.76 31 5.98 +6.2 OilStates OIS ... ... ...dd 34.72 20.23 1110 25.45 -10.1 Oil-Dri ODC .84 2.3 18 50.82 33.61 11 36.84 -11.2 OldRepub ORI .78f 3.8 18 22.34 17.92 3335 20.52 -4.0 Olin OLN .80 2.4 10 38.84 27.79 1412 32.85 -7.7 Om Asst 31 OMAA 1.28 5.3 ... 25.30 22.13 6 23.98 -3.8 OmegaHlt OHI 2.64f 9.6 10 35.14 24.90 1935 27.39 -.5 Omnicom OMC 2.40 3.2 16 86.71 65.32 3338 74.11 +1.8 Omnova OMN ... ... 36 11.60 8.10 103 10.70 +7.0sOnAssign ASGN ... ... 30 80.02 44.66 392 82.25 +28.0 OnDeckCap ONDK ... ... ...dd 6.36 3.29 347 5.24 -8.7 OncoCyte n OCX ... ... ... 7.85 2.85 19 3.00 -35.5 OneLibrty OLP 1.80f 7.6 13 27.70 21.02 74 23.54 -9.2 OneMain OMF ... ... 15 36.32 22.04 470 31.68 +21.9 ONEOK OKE 3.08f 5.4 41 61.36 47.14 2265 56.71 +6.1 Ooma n OOMA ... ... ...dd 12.75 7.30 148 12.05 +.8 OppLgCap RWL .72e 1.4 ...q 55.31 44.65 65 51.37 Opp RUT n OMFS ... ... ... 26.75 24.71 25.49 -2.4 OppMidCap RWK .59e .7 ...q 64.10 53.65 20 60.79 +.1 OppSmCap RWJ .59e .8 ...q 73.30 60.34 15 69.83 -.1 OppUltDiv RDIV 1.15e 3.2 ...q 37.95 32.12 46 35.83 -2.1 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 0 26.32 +.8 OpIntRev n REFA ... ... ... 30.89 25.65 27.82 -.1 OpGlbRv n RGLB ... ... ... 30.09 25.62 0 27.94 +.2 Opp Rev n ESGL ... ... ... 33.09 27.62 1 30.94 -.4 OppGlRv n ESGF ... ... ... 33.63 27.83 1 31.59 +.7 OppenFin RWW .58e .8 ...q 74.63 57.06 2 70.12 +1.6 OpEMRev n REEM ... ... ... 30.65 25.82 0 28.46 +2.4 OppenHldg OPY .44 1.6 ...dd 29.05 15.10 37 26.80 Oracle ORCL .76 1.5 22 53.14 42.41 10669 51.72 +9.4 Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.4 ... 18.57 14.94 124 17.43 +.2 OrbitATK OA 1.28 1.0 23 134.59 93.50 481 132.28 +.6 OrchidIsl ORC 1.32m 17.4 40 11.13 6.77 688 7.59 -18.2 OrchidsPP TIS 1.40 14.3 15 26.50 8.31 123 9.76 -23.8 OrientPap ONP ... ... 4 2.45 .75 8 1.32 +2.2 OrionECarb OEC .72 ... ... 30.25 17.15 435 27.85 +8.8 OrionGpHl ORN ... ... ...dd 8.61 5.17 76 6.34 -19.0 Orix IX ... ... ... 100.03 73.70 26 88.02 +3.8 OrmatTc ORA .47 .9 32 70.68 54.18 349 54.48 -14.8 OshRusS n OUSM ... ... ... 27.78 24.76 31 26.20 -3.1 OshIntQ n ONTL ... ... ... 29.06 25.13 3 26.87 -2.8 OshkoshCp OSK .96 1.2 18 100.26 61.74 1021 78.12 -14.0 OsiskoGl n OR .20 ... ... 14.39 9.51 433 9.73 -15.8tOutfrontM OUT 1.44 7.3 11 26.97 19.72 1470 19.71 -15.0 OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.58 1.67 222 1.94 -29.2 OwensMin OMI 1.04f 6.1 11 36.50 14.26 1078 17.11 -9.4 OwensCorn OC .84 1.0 25 96.52 59.26 1426 82.30 -10.5 OwensIll OI ... ... 22 25.90 19.19 1324 22.05 -.5 OwensRM ORM .40 2.8 10 18.72 13.71 13 14.12 -11.8 OxfordInds OXM 1.08 1.3 25 84.32 49.50 100 82.51 +9.7P-QPBF Engy PBF 1.20 3.8 10 37.01 18.48 1548 31.72 -10.5 PBF Logist PBFX 1.88f 9.5 9 22.30 18.55 42 19.70 -6.0 PCM Fund PCM .96 8.4 ...q 12.13 10.01 24 11.38 -1.6 PG&E Cp PCG 2.12f 5.2 7 71.57 37.30 6288 41.12 -8.3 PGT Inc PGTI ... ... 25 19.55 10.00 630 19.30 +14.5 PHH Corp PHH ... ... ...dd 15.00 8.01 841 10.60 +2.9 PIMCO1-3Tr TUZ .34a .7 ...q 50.81 49.98 3 50.04 -.5 Pimc1-5Tip STPZ .53e 1.0 ...q 52.85 51.50 48 51.87 -.2 Pim15TIPS LTPZ .42e .6 ...q 69.37 63.69 17 65.22 -5.8 PimBrdTIPS TIPZ .80e 1.4 ...q 61.03 55.96 3 57.09 -2.0 PimLwDur LDUR 2.82e 2.0 ...q 101.52 99.74 30 99.79 -.5 PimcoTR BOND 6.13e 5.9 ...q 107.65 103.42 85 103.64 -2.2 Pim0-5HYCp HYS 5.21e 5.2 ...q 101.95 97.52 669 99.94 -.5 PimIGBd CORP 3.12a 3.1 ...q 106.25 101.38 48 101.94 -3.5 PimShMat MINT .82e .8 ...q 101.87 101.45 562 101.48 -.1 PimIntMu MUNI 1.26 2.4 ...q 54.58 52.27 23 52.74 -1.7 PimSTMun SMMU .47e .9 ...q 50.80 49.70 2 49.78 -.2 Pim25yrZro ZROZ 3.07e 2.8 ...q 124.10 105.32 14 109.00 -10.2 PJT Part n PJT .20 .4 ...dd 50.35 32.61 116 48.20 +5.7 PLDT Inc PHI 1.60e 5.5 ... 38.54 27.82 154 28.80 -4.3 PNC pfP PNCpP 1.65 5.9 ... 30.06 26.97 56 28.06 -.8 PNC pfQ PNCpQ 1.34 5.4 ... 25.79 24.15 17 25.03 -1.3 PNC PNC 3.00 1.9 15 163.59 115.25 1346 159.64 +10.6 PNC wt PNC/WS ... ... ... 89.25 47.86 88.25 +13.5 PNM Res PNM 1.06 3.0 17 46.00 33.75 541 35.10 -13.2 POSCO PKX ... ... ... 93.12 56.48 146 81.45 +4.2 PPDAI n PPDF ... ... ... 13.68 6.53 224 7.50 +5.5 PPG s PPG 1.80 1.6 20 122.07 100.45 1312 115.02 -1.5 PPG wd PPG/WD ... ... ... 138.47 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Thursday, March 8, 2018

PAGE 47

PPL Cap 73 PPX 1.48 5.8 ... 26.75 24.83 21 25.22 -1.4 PPL Corp PPL 1.64f 5.9 12 40.20 27.48 12359 27.62 -10.8 PQ GrpH n PQG ... ... ... 17.65 12.88 61 13.76 -16.4 PS BusPk PSB 3.40 3.0 29 137.60 107.91 86 114.63 -8.4 PSBPk pfU PSBpU 1.44 5.8 ... 25.99 24.31 7 24.94 -1.2 PSBPk pfV PSBpV 1.42 5.8 ... 26.65 24.06 8 24.70 -2.4 PS BusP pfY PSBpY ... ... ... 24.78 22.42 9 23.55 -4.3 PS BusP pfX PSBpX 1.31 5.5 ... 25.50 22.74 21 23.94 -5.2 PS BsPk pfW PSBpW ... ... ... 25.77 22.05 14 24.03 -4.8 PVH Corp PVH .15 .1 19 157.96 89.52 1333 140.49 +2.4 PcrTrnd750 PTLC ... ... ...q 30.73 24.80 237 29.25 +2.2 PcrTrnd450 PTMC ... ... ...q 32.86 26.99 38 31.49 +1.2 PcrTrnd100 PTNQ ... ... ...q 33.13 25.04 23 32.63 +7.9 PacrCash n GCOW ... ... ... 34.59 29.33 35 31.08 -1.3 PacrTrendp PTEU ... ... ... 33.39 25.10 36 30.09 -2.0 Pacr Wlth n PWS ... ... ... 27.67 23.99 6 26.20 +3.8 Pac Cash n CALF ... ... ... 27.16 22.60 16 26.42 +1.2 PacDvCsh n ICOW ... ... ... 31.03 25.13 2 29.29 -.2 PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 6.4 6 2.75 1.36 99 2.28 +17.5 PacDrill rs PACD ... ... ...dd 2.53 .37 .38 PacGE pfA PCGpA 1.50 5.7 ... 33.50 21.19 11 26.29 -6.8 PacGE pfB PCGpB 1.37 5.7 ... 33.00 23.01 0 24.18 -6.4 PacGE pfC PCGpC 1.25 5.4 ... 29.01 21.40 1 23.00 -6.5 PacGE pfD PCGpD 1.25 5.8 ... 26.95 21.01 1 21.50 -11.0 PacGE pfE PCGpE 1.25 5.8 ... 29.48 20.75 2 21.40 -13.2 PacGE pfG PCGpG 1.20 5.7 ... 32.05 19.49 1 21.07 -14.2 PacGE pfH PCGpH 1.12 5.7 ... 29.54 18.99 19.87 -13.9 PacGE pfI PCGpI 1.09 5.6 ... 26.84 19.21 1 19.54 -13.3 Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 2.52 2.1 21 131.13 88.47 626 117.99 -2.1 Pagsegur n PAGS ... ... ... 35.80 30.69 2168 35.10 +10.7 PalatinTch PTN ... ... ...dd 1.05 .29 1617 .93 +7.8sPaloAltNet PANW ... ... ...dd 183.56 107.31 2235 186.27 +28.5 PampaEng PAM ... ... ... 72.98 46.33 122 61.60 -8.4 Pandora P ... ... ...dd 12.42 4.09 13087 4.97 +3.1 PanhO&G PHX .16 .8 97 25.30 17.55 28 19.30 -6.1 ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 26 21.94 15.35 17.87 -7.3 ParTech PAR ... ... 27 11.94 6.35 65 11.02 +17.9 ParaGold n PZG ... ... 3 1.83 1.16 15 1.26 -3.1 ParamtGp PGRE .38 2.6 ... 17.25 13.70 1434 14.35 -9.5 Paretem rs TEUM ... ... ...dd 3.39 .50 2947 2.80 +35.3 ParkEl PKE .40 2.3 40 20.46 13.88 130 17.22 +1.0 ParkHot n PK 2.20f 8.2 ... 29.93 23.91 18265 26.81 -6.7 ParkNatl PRK 3.76 3.6 19 116.75 92.42 30 105.84 +1.8 ParkDrl PKD ... ... ...dd 1.85 .85 802 .89 -11.0 ParkerHan PH 2.64 1.5 22 212.80 151.17 1223 176.39 -11.6 ParsleyEn PE ... ... 44 33.07 21.12 3335 26.66 -9.4 PartRe pfF PREpF 1.47 5.8 ... 26.24 24.52 2 25.14 -1.8 PartRe pfG PREpG 1.63 6.1 ... 27.59 25.81 1 26.58 -1.0 PartRe pfH PREpH 1.81 6.5 ... 30.82 26.81 10 27.95 -2.5 PartRe pfI PREpI 1.47 5.7 ... 27.08 24.35 4 25.58 -2.6 PartyCity n PRTY ... ... 15 17.05 9.50 685 14.80 +6.1sPaycomSft PAYC ... ... ...cc 106.40 53.70 622 107.50 +33.8 PeabodyE n BTU .12p ... ... 41.98 22.58 1076 40.99 +4.1 PeabEn pfA BTUp 2.13 ... ... sPearson PSO .80e 7.7 ... 10.35 7.62 258 10.36 +5.5 Pebblebrk PEB 1.52 4.4 20 39.74 27.01 727 34.46 -7.3 Pebble pfC PEBpC 1.63 6.6 ... 26.65 24.11 2 24.70 -2.3 Pebbleb pfD PEBpD 2.09 8.4 ... 26.99 24.15 1 24.92 -3.3 Pedevco rs PED ... ... ... 1.69 .26 75 .32 +1.3 Pembina g PBA 1.50 ... 24 36.99 30.17 536 31.74 -12.3 PengthE g PGH .04 ... ...dd 1.23 .54 484 .67 -16.4 Penney JCP ... ... 10 6.39 2.35 19676 3.59 +13.6 PennaRE PEI .84 8.2 14 15.42 9.30 1176 10.26 -13.7 PenRE pfB PEIpB 1.84 8.2 ... 25.83 22.03 12 22.35 -11.2 PenRE pfC PEIpC 1.80 8.2 ... 27.78 21.70 1 21.84 -15.7 PenRE pfD PEIpD 1.72 8.2 ... 25.83 20.68 7 21.10 -16.0 PennyMFn PFSI ... ... 8 25.20 15.65 171 24.55 +9.8 PennyMac PMT 1.88 10.9 18 18.46 14.87 515 17.32 +7.8 Penny pfA PMTpA 2.03 8.0 ... 25.84 23.11 9 25.32 +.4 PennyM pfB PMTpB ... ... ... 25.45 23.68 26 25.00 -.7 Penske PAG 1.36f 2.9 11 54.83 38.33 299 46.43 -3.0 Pentair PNR 1.38 2.0 22 74.84 59.13 949 69.32 -1.8sPenumbra n PEN ... ... ...dd 116.35 76.15 360 117.85 +25.2 PerfFood n PFGC ... ... 22 35.25 22.30 424 31.90 -3.6 PerkElm PKI .28 .4 26 84.49 55.22 590 77.00 +5.3 Prmian PBT .63e 6.8 26 10.30 7.80 52 9.31 +5.0 Perrigo PRGO .76f .9 ...dd 95.93 63.68 623 82.86 -4.9 PetChina PTR .70e 1.0 ... 82.33 60.69 90 67.10 -4.1 PetroArg PZE .07e ... ... 14.80 9.25 28 11.63 -14.4 PetrbrsA PBR/A ... ... ... 13.92 6.96 8092 13.33 +35.6 Petrobras PBR ... ... ... 14.93 7.61 22955 14.33 +39.3 PtroqstE rs PQ ... ... ...dd 3.20 1.20 256 1.23 -34.9 Pfenex PFNX ... ... ...dd 7.43 2.07 115 4.24 +59.4 Pzer PFE 1.28 3.6 14 39.43 31.67 18929 35.93 -.8 Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 23.0 ... 7.99 5.03 114 5.49 -6.2 PhilaEn n PESC ... ... ... PhilipMor PM 4.28 4.0 22 123.55 96.66 3251 106.89 +1.2 PhilipsNV PHG .88e 2.3 ... 42.35 30.41 890 39.03 +3.3 Phillips66 PSX 2.80 3.0 22 107.47 75.14 1773 94.22 -6.9 Phill66LP PSXP 2.71f 5.3 21 56.48 44.40 196 50.72 -3.1 PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... 77 8.14 2.43 183 5.36 -17.4 PhysRltTr DOC .92f 6.1 25 21.85 14.13 1180 15.08 -15.1 PiedmOfc PDM .84 4.7 8 22.74 17.45 1703 17.90 -8.7 Pier 1 PIR .28 9.2 9 7.45 2.87 1494 3.06 -26.1 PimUS Eq n MFUS ... ... ... 29.49 25.01 2 28.04 +1.6 Pim IntEq n MFDX ... ... ... 28.41 25.32 3 26.49 -.9 PimEmMkt MFEM ... ... ... 28.32 24.30 9 26.69 +2.0 PimcoCA PCQ .92 6.1 ...q 17.89 14.43 42 15.03 -13.0 PimcoCA2 PCK .65 7.8 ...q 10.42 8.05 31 8.30 -18.3 PimcCA3 PZC .72 7.3 ...q 12.97 9.72 63 9.93 -4.9 PimcoCp&I PCN 1.35 7.9 ...q 17.95 15.06 58 17.12 -.5 PimCpOp PTY 1.56a 9.3 ...q 17.22 14.88 297 16.75 +1.8 PimDyCrd PCI 1.97 8.7 ...q 23.45 20.41 529 22.71 +1.2 PimDyInco PDI 2.65a 8.7 ...q 31.20 27.88 106 30.62 +1.9 PimcIncStr PFL 1.08 9.4 ...q 12.44 10.73 88 11.52 -1.4 PimIncStr2 PFN .96 9.2 ...q 10.89 9.65 208 10.41 -.2 PimStPls PGP 2.20 15.7 ...q 19.85 12.37 71 14.00 -9.0 PimcoHiI PHK 1.24 16.3 ...q 8.96 7.19 731 7.60 +1.9 PimIncOpp PKO 2.28a 8.8 ...q 27.27 23.91 40 25.77 -.5 PimcoMuni PMF .98 7.7 ...q 14.23 12.41 24 12.63 -2.8 PimcoMu2 PML .78 6.2 ...q 13.56 11.80 318 12.57 -4.6 PimcMu3 PMX .75 6.8 ...q 12.28 10.76 41 11.08 -4.3 PimcoNY PNF .68 5.8 ...q 13.63 11.51 25 11.71 -8.4 PimcoNY2 PNI .80 7.3 ...q 12.51 10.64 22 10.82 -9.8 PimcNY3 PYN .63 7.0 ...q 10.27 8.75 8 8.99 -9.4 PimcoStrIn RCS .96 10.5 ...q 10.65 8.62 68 9.12 -.7 PinnaclFds PF 1.30 2.3 11 66.67 52.81 1372 57.21 -3.8 PinWst PNW 2.78f 3.7 17 92.42 73.81 975 75.43 -11.4 PionDvrsHi HNW 1.38 9.1 ...q 16.88 15.01 25 15.12 -4.0 PionEnSvc PES ... ... ...dd 4.68 1.60 331 2.95 -3.3 PionFltRt PHD .72 6.3 ...q 12.45 11.27 36 11.52 +.4 PionHiIn PHT 1.14 12.0 ...q 10.12 9.34 89 9.51 -2.1 PioMuAdv MAV .84 7.8 ...q 11.88 10.57 37 10.74 -5.5 PioMunHi MHI .84 7.4 ...q 12.35 11.21 57 11.30 -4.6 PioNtrl PXD .32f .2 ...cc 192.93 125.46 1911 170.17 -1.6 PiperJaf PJC 1.50f 1.7 14 99.80 52.75 101 86.65 +.5 PitnyBw PBI .75 5.8 8 16.25 9.50 1861 12.96 +15.9 PitnyBw 43 PBIpB 1.67 6.7 ... 26.96 21.46 19 25.09 +2.9 PlainsAAP PAA 2.20 10.2 28 31.93 18.38 2407 21.63 +4.8 PlainsGP rs PAGP 1.70 ... 22 32.24 18.98 1834 21.59 -1.6sPlanetFit n PLNT ... ... 93 39.27 18.32 628 39.23 +13.3 Plantron PLT .60 1.0 19 60.49 41.28 167 57.90 +14.9 PlatfmSpc PAH ... ... 15 14.82 9.11 2874 10.97 +10.6 PlatGpM rs PLG ... ... 1 1.74 .28 252 .33 +8.9 PlayAGS n AGS ... ... ... 21.74 16.66 101 20.84 +12.6 PlyGem PGEM ... ... 16 22.20 14.55 376 21.60 +16.8 PlymInd n PLYM 1.50 8.8 ... 19.00 16.21 4 16.98 -8.1 PlymInd pfA PLYMpA 1.88 7.5 ... 26.07 24.14 11 24.95 -.8 PolarStarR PSRT ... ... ... Polaris PII 2.40f 2.0 34 137.66 77.91 639 118.98 -4.0 PolyMet g PLM ... ... ...dd 1.36 .57 266 1.16 +34.9 PolyOne POL .70f 1.6 20 47.48 32.43 347 43.86 +.8tPortGE POR 1.36 3.5 19 50.11 39.27 729 39.25 -13.9 PostHldg POST ... ... ...cc 89.04 71.06 603 80.52 +1.6 PowrREIT PW ... ... ...dd 8.69 6.00 0 6.06 -1.6 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 2 75.24 -8.3 PS SPXDn PHDG .41e 1.2 ... 34.48 24.83 42 29.80 +9.2 PS GrMult PSMG ... ... ... 14.48 12.63 1 13.84 +.1 PS BalMul PSMB ... ... ... 13.94 12.78 13.35 -.9 PS ModCon PSMM ... ... ... 14.45 12.69 2 13.08 -.3 PS Consrv PSMC ... ... ... 12.98 12.65 0 12.78 -.6 PSCrudeDS DTO ... ... ...q 173.13 72.70 9 81.60 -8.1 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 1 5.30 +4.0 PSCrudeSh SZO ... ... ...q 100.57 68.58 68.58 -10.5 PwshDB DBC ... ... ...q 17.29 13.69 3358 16.61 PwShCurH DBV ... ... ...q 25.50 21.17 4 23.54 -.7 PS Engy DBE ... ... ...q 15.50 10.78 35 14.46 -.5 PS PrcMet DBP ... ... ...q 40.26 35.71 9 38.77 +.7 PS Silver DBS ... ... ...q 28.85 23.50 4 25.20 -3.2 PS Agri DBA ... ... ...q 20.38 18.18 763 19.42 +3.5 PS Oil DBO ... ... ...q 11.21 7.40 131 10.52 +3.6 PS Gold DGL ... ... ...q 43.28 38.43 30 41.99 +1.5 PS BasMet DBB ... ... ...q 19.78 15.29 104 18.65 -3.9 PS USDBull UUP ... ... ...q 26.28 23.09 443 23.43 -2.5 PS USDBear UDN ... ... ...q 23.27 20.53 15 22.99 +2.7 PShPuLgGr PXLG .42e .8 ...q 50.07 36.66 11 48.97 +7.8 PShPuLVal PXLV .76e 2.0 ...q 40.74 34.50 8 38.51 -.6 PSAerDef PPA .50e .9 ...q 58.97 42.71 67 57.56 +6.8 PwShBio PBE .57e 1.1 ...q 53.82 40.77 10 52.47 +11.2 PS BldCns PKB .07e .2 ...q 36.44 28.01 223 31.20 -10.0 PwSClnEn PBW .07e .3 ...q 26.35 3.80 10 24.83 -2.1 PS EnEx PXE .50e 2.4 ...q 24.52 17.35 11 20.43 -10.7 PwSFoodBv PBJ .41e 1.3 ...q 34.97 30.89 10 32.62 -3.6 PwSLgCG PWB .21e .5 ...q 45.22 33.89 30 43.92 +5.9 PwSLgCV PWV .69e 1.8 ...q 40.51 34.46 58 37.74 -2.8 PwShLeis PEJ .15e .3 ...q 46.77 39.50 10 44.94 +1.7 PowShMkt PWC .97e 1.0 ...q 103.21 80.92 1 97.85 +2.7sPwShMda PBS .27e .9 ...q 31.30 26.19 6 31.32 +11.4sPwSMidGr PXMG .19e .4 ...q 46.41 33.31 9 46.63 +9.8 PwSMidVal PXMV .64e 2.1 ...q 32.07 28.87 4 30.63 -2.2sPwShNetw PXQ ... ... ...q 50.46 42.34 13 50.96 +10.1 PS OilSv PXJ .28e 3.2 ...q 11.87 7.99 7 8.74 -8.4 PwSPharm PJP 3.84e 4.2 ...q 71.42 57.88 30 64.46 +.5 PS Retail PMR .34e .9 ...q 40.82 32.00 1 36.81 -1.1 PwSSmGr PXSG .08e .2 ...q 33.89 26.50 2 33.66 +4.8 PwSSmVal PXSV .60e 2.0 ...q 32.10 27.39 2 29.74 -3.4 PwSSemi PSI .04e .1 ...q 55.73 39.70 55 55.35 +9.7sPwShSoft PSJ .10e .1 ...q 71.78 49.97 15 72.14 +13.6 PSS&PQlty SPHQ .38e 1.2 ...q 32.41 27.04 218 30.67 +.7 PwSZMicro PZI .15e .8 ...q 19.90 17.23 3 19.09 -1.3 PSWHPrgE PUW .17e .7 ...q 28.11 24.08 3 25.96 -3.9 PSPrivEq PSP .66e 5.2 ...q 13.52 11.57 97 12.66 +1.7 PSFinPf PGF 1.11 6.0 ...q 19.17 18.01 149 18.64 -1.2 PSCleantch PZD .44e 1.0 ...q 45.28 34.55 4 43.63 +3.2 PSR2KEqW EQWS .41e 1.0 ...q 45.14 37.74 2 43.07 -.8 PSRslMdC EQWM .49e 1.0 ...q 50.09 42.61 1 47.90 +.4 PSRussl200 EQWL .80e 1.5 ...q 56.31 45.50 3 53.04 +.1 PS US1K PRF 1.91e 1.7 ...q 120.82 100.44 79 113.27 -.3 PS EmgInf PXR .50e 1.3 ...q 41.00 33.50 24 37.55 +1.2 PS US Ag n PBND ... ... ... 25.01 24.33 24.37 -2.6 PS Dv exNA PBDM ... ... ... 27.90 25.25 0 25.85 -.7 PS USA SC n PBSM ... ... ... 27.66 25.62 27.11 +2.0 PS USA Pt n PBUS ... ... ... 28.95 25.70 27.59 +3.3 PS SP500 n SPMV ... ... ... 28.51 25.24 0 27.41 -.4 PS Rs1000 n USEQ ... ... ... 29.01 24.69 2 27.56 -.1 PS SP SC n XSHQ ... ... ... 28.90 24.10 1 27.32 +1.2 PS SP Val n SPVM ... ... ... 30.41 24.80 1 28.94 +.1 PS SP IntD IDHD ... ... ... 30.80 26.46 1 29.07 +.5 PS SC High XSHD ... ... ... 26.03 23.25 1 24.13 -4.1 PS TrCol n CLTL ... ... ... 106.03 105.27 105.57 +.3 PS LowVRot DWLV ... ... ... 33.00 26.37 2 31.93 +2.6 PSBldABd BAB 1.31 4.4 ...q 30.98 29.00 65 29.53 -3.8 PS LowVol XRLV .46 1.3 ...q 36.20 29.15 10 34.47 +1.5 PSR1KEqW EQAL .39e 1.3 ...q 32.78 27.54 37 31.13 -.2 PS VarPfd VRP 1.20 4.7 ...q 26.49 24.94 305 25.34 -1.2 PS SCLowV XSLV .73e 1.6 ...q 48.33 41.54 78 45.32 -2.0 PS MCLwV XMLV .64e 1.4 ...q 46.85 41.65 277 44.71 -1.5 PS SPX HiD SPHD 1.30 3.3 ... 43.25 38.66 446 39.78 -6.2 PS EMLwV EELV .60e 2.3 ...q 27.59 22.45 555 26.19 +3.4 PS EMkMom EEMO ... ... ... 22.52 16.27 57 20.95 +2.1 PSS&PMom SPMO ... ... ...q 37.51 27.91 5 36.92 +7.3 PS IntLwV IDLV 1.11e 3.3 ...q 35.35 29.97 37 33.27 -1.1 PSS&PVal SPVU ... ... ...q 37.53 27.57 1 34.96 +.6 PSSPIntDv IDMO .59e 2.1 ...q 30.54 23.66 1 28.25 +.3 PSShTHYB PGHY 1.08 4.5 ...q 24.63 23.19 28 23.74 -.4 PS YuanDS DSUM .77 3.2 ...q 24.70 21.65 11 24.26 +4.9tPS FdIGBd PFIG .67 2.7 ...q 26.70 24.89 50 24.87 -2.7 PS SrLoan BKLN 1.01 4.7 ...q 23.33 22.96 3148 23.16 +.5 PS SP LwV SPLV .85 1.8 ...q 49.36 43.19 1501 46.80 -2.0 PS SP HiB SPHB .49e 1.1 ...q 46.04 35.68 91 44.28 +4.2 PS IntlBd PICB .57 2.1 ...q 28.77 24.31 44 27.67 +.3 PS CEFInc PCEF 1.91 8.3 ...q 24.24 22.35 57 23.13 -3.2 PSVrdoTF PVI ... ... ...q 26.18 24.82 19 24.91 PShCalMu PWZ .80 3.1 ... 26.50 25.08 18 25.67 -2.7 PShNYMu PZT .86 3.6 ... 24.80 23.70 19 23.94 -2.9 PShNatMu PZA .87 3.5 ... 25.90 24.72 175 25.08 -2.8 PSHYCpBd PHB .84 4.5 ...q 19.14 18.34 570 18.58 -2.0 PwShPfd PGX .86 5.8 ...q 15.20 14.10 2250 14.67 -1.3 PShEMSov PCY 1.50 5.3 ... 30.23 28.04 1177 28.20 -4.5 PShGClnEn PBD .17e 1.3 ...q 13.78 10.90 0 12.99 -1.1 PSEmgMkt PXH .49e 2.1 ...q 25.32 19.20 75 23.63 +5.8 PSDvMxUSs PDN .53e 1.5 ...q 36.59 28.54 12 34.47 +.2 PSDvxUS PXF 1.11e 2.5 ...q 48.75 39.14 22 45.06 -.7 PShIntlDev IDHQ .33e 1.4 ...q 25.51 20.28 4 23.91 -1.1 PSAsxJ PAF 1.91e 3.3 ...q 62.67 52.28 0 58.57 -.6 PSIndia PIN .12e .5 ...q 27.95 22.19 48 25.31 -4.1 PSS&PBW PBP 1.07e 3.4 ...q 23.00 19.67 110 21.38 -.3 Praxair PX 3.30f 2.1 35 166.95 115.67 1586 155.10 +.3 PrecDrill PDS .28 ... ...dd 5.09 2.26 2294 2.97 -1.7 PfdAptCm APTS 1.00 7.0 ...dd 22.71 12.42 411 14.35 -29.1 Prestige rs PBH ... ... 3 298.15 32.46 956 36.03 -18.9 Pretium g PVG ... ... ... 12.44 6.17 1680 6.73 -41.0 Primerica PRI 1.00f 1.0 13 108.05 70.00 212 98.60 -2.9 PrinEdgAIn YLD .75e ... ...q 42.10 40.13 1 40.35 -2.3 PrinActGl GDVD ... ... ... 29.52 24.97 0 28.00 Prin Cont n PVAL ... ... ... 26.97 25.45 25.79 +1.2 Prn MegC n USMC ... ... ... 28.10 24.79 1205 26.23 -.1 PrinSpec n PREF ... ... ... 101.70 97.97 0 98.40 -1.9 PrincREstI PGZ 1.32m 7.9 ...q 19.52 16.21 10 16.71 -2.8 PrinEq n PEM ... ... ... ProAssur PRA 1.24a 2.5 28 63.45 46.90 255 49.90 -12.7 ProLogis PLD 1.92f 3.1 26 67.53 48.80 2285 61.92 -4.0 ProPetr n PUMP ... ... ... 22.88 10.84 917 17.28 -14.3 ProShtDow DOG ... ... ...q 18.35 13.89 2169 14.76 -1.2 ProShtMC MYY ... ... ...q 12.91 10.71 71 11.07 -1.2 PrUltDow s DDM .79e .6 ...q 152.41 88.90 306 131.96 -.2 ProUltMC MVV .11e .1 ...q 136.15 95.63 20 124.79 +1.5 PrUltQQQ s QLD ... ... ...q 88.01 51.26 2008 85.08 +16.0 ProUltSP s SSO .40e .4 ...q 125.72 81.92 2640 112.84 +3.1 PrUShCnG SZK ... ... ...q 16.47 12.80 1 14.83 +9.0 ProShtHY SJB ... ... ...q 24.59 22.91 74 23.37 +1.1 ProUShBM SMN ... ... ...q 19.44 11.73 3 12.90 -2.3 Pro20 yrT UBT 1.13e 1.6 ...q 86.90 70.19 3 72.40 -13.4 Pro7-10yrT UST .42e .8 ...q 60.83 53.04 18 53.59 -6.7 ProSShOG DDG ... ... ...q 27.58 21.35 1 24.73 +7.6 ProSShFn SEF ... ... ...q 13.95 10.90 10 11.31 -2.2 ProLCCre s CSM .67e 1.0 ...q 71.46 57.15 18 68.46 +2.5 ProUltTl s LTL ... ... ...q 59.70 36.83 0 38.30 -11.3 ProHdgRep HDG ... ... ...q 46.26 43.29 6 45.38 +.1 ProUltEM EET ... ... ...q 114.48 61.76 13 98.50 +4.8tProRaLS RALS .62e 1.7 ...q 39.25 36.60 16 36.69 -2.5 ProUSL7-10T PST ... ... ...q 23.38 20.50 178 23.09 +7.1 ProShtEafe EFZ ... ... ...q 30.26 23.78 41 25.42 -.2 ProShtEM EUM ... ... ...q 22.73 16.23 659 17.20 -4.2 ProUltEafe EFO ... ... ...q 150.78 96.81 1 129.23 -2.6 ProUEurop UPV ... ... ...q 66.95 40.86 5 57.10 -2.6 ProShtBM SBM ... ... ...q 21.23 16.90 17.61 -.4 ProUltSEM EEV ... ... ...q 13.57 6.82 59 7.59 -9.3 ProUltRE s URE ... ... ...q 68.58 50.79 19 55.42 -16.0 ProUltFin s UYG .51e .4 ...q 143.58 92.02 36 131.38 +2.7 ProShtRE REK ... ... ...q 17.94 15.62 4 17.16 +8.5 ProShtChi50 YXI ... ... ...q 24.70 16.42 5 18.43 -4.2 ProUltSem s USD ... ... ...q 148.22 70.60 21 147.61 +20.5 ProUltUt s UPW ... ... ...q 54.09 37.86 2 40.23 -14.5 PrUltTech s ROM ... ... ...q 104.82 58.60 43 103.62 +18.1 ProUltJpn EZJ ... ... ...q 151.38 93.11 0 129.26 -.9 ProUltO&G DIG .46e 1.4 ...q 46.10 28.35 95 33.73 -14.8 ProUltInd s UXI ... ... ...q 83.64 50.60 2 73.80 +1.0 PrUltHCr s RXL .63e .7 ...q 107.49 68.71 3 91.60 +3.8 ProUCnsSv s UCC ... ... ...q 99.90 62.02 0 86.63 +6.4 PrUCnsGd s UGE ... ... ...q 52.04 41.90 1 44.86 -8.5 ProUBasM UYM .15e .2 ...q 82.75 52.33 6 73.35 -.9 PrUlPR2K s URTY ... ... ...q 95.99 55.36 111 87.26 +6.0 PUltM400 s UMDD .03e ... ...q 134.39 79.82 4 117.20 +.3 ProUltSC s SAA ... ... ...q 108.67 75.54 2 102.74 +2.0 ProUPD30 s UDOW ... ... ...q 116.82 52.15 1660 92.86 -1.5 ProUlR2K s UWM ... ... ...q 78.13 53.58 308 73.84 +4.5 ProSht20Tr TBF ... ... ...q 24.35 21.58 294 23.45 +7.2 PUltSP500 s UPRO .21e .1 ...q 172.45 91.15 2160 145.24 +3.6 ProUChin50 XPP ... ... ...q 113.86 54.04 17 86.82 +3.5 PrUSSilv s ZSL ... ... ...q 40.09 27.67 218 33.09 +5.4 PUVixST rs UVXY ... ... ...q 87.00 8.52 33675 16.46 +61.2 ProVixST rs VIXY ... ... ...q 61.26 21.24 2182 35.73 +54.3 PS ShCrd n OILD ... ... ... 34.74 7.89 1134 9.41 -12.2 PS Crde n OILU ... ... ... 49.78 14.90 333 39.31 +5.6 PrUCrude rs UCO ... ... ...q 28.52 12.36 3994 24.54 +4.7 PrUltYen rs YCL ... ... ...q 65.10 56.16 1 64.19 +11.7 PrSUltNG rs BOIL ... ... ...q 13.42 5.04 437 5.83 -10.3 PVixMTFut VIXM ... ... ...q 34.72 19.88 12 25.32 +19.7 PrUltSilv AGQ ... ... ...q 42.81 28.47 296 31.71 -6.3 PrUltShN s KOLD ... ... ...q 52.12 25.64 10 40.82 +3.0 ProUShGld GLL ... ... ...q 82.75 63.12 107 67.07 -3.0 PrSUShAus CROC ... ... ...q 52.60 42.20 1 45.56 -.3 PrUltShYen YCS ... ... ...q 77.12 65.55 7 66.61 -11.2 ProSUltGold UGL ... ... ...q 44.38 35.47 140 41.60 +2.3 ProShtVx s SVXY ... ... ...q 139.47 9.53 14045 12.41 -90.3 PrUShCrd s SCO ... ... ...q 52.16 20.02 2316 22.71 -7.5 ProShtEuro EUFX ... ... ...q 45.01 38.37 2 38.83 -2.9 ProUltEuro ULE ... ... ...q 18.97 14.00 16 18.47 +5.8 ProUShEuro EUO ... ... ...q 26.84 19.46 117 19.89 -6.2 ProctGam PG 2.76 3.5 21 94.67 77.90 9078 79.16 -13.8 ProgsvCp PGR .69e 1.2 26 59.36 38.61 2260 58.42 +3.7sProsHldg PRO ... ... ...dd 33.20 21.36 151 33.66 +27.3 ProShtQQQ PSQ ... ... ...q 43.17 32.29 1059 32.62 -8.3 ProShSP rs SH ... ... ...q 35.11 28.14 2897 29.46 -2.4 PrUShSP rs SDS ... ... ...q 55.76 35.66 6459 38.82 -5.4 PrUShDow DXD ... ... ...q 13.18 7.52 3007 8.44 -2.9 PUShtMdC MZZ ... ... ...q 24.95 16.91 3 18.04 -3.8 PUShtQQQ QID ... ... ...q 19.93 10.94 4912 11.17 -16.6 PrShRs2K rs SRTY ... ... ...q 53.43 27.58 308 29.03 -10.3 PrUShD3 rs SDOW ... ... ...q 36.56 15.67 6271 18.40 -5.6 PUltShtF rs FINZ ... ... ...q 16.27 6.47 5 7.11 -12.3 PrSUlhGM rs GDXS ... ... ...q 19.19 12.07 4 15.69 +12.2 ProUShL20 TBT ... ... ...q 42.14 32.99 1603 38.73 +14.7 PrShR2K rs RWM ... ... ...q 49.46 40.13 245 41.01 -3.0 PrUShHC rs RXD ... ... ...q 39.81 24.68 0 28.40 -5.6 PrUShCnS rs SCC ... ... ...q 32.29 20.44 0 22.07 -8.8 PrUShRE rs SRS ... ... ...q 37.33 28.35 26 33.97 +16.2 PUShtR2K TWM ... ... ...q 24.13 15.71 1403 16.33 -6.5 PrUShtSC SDD ... ... ...q 22.04 14.22 15.05 -3.6 PUShChi50 FXP ... ... ...q 28.68 12.37 33 15.41 -9.9 PS DecRt n EMTY ... ... ... 38.59 31.27 10 34.63 +3.4 PUShtIndl SIJ ... ... ...q 25.36 14.55 3 16.07 -4.6 PS OnlSt n CLIX ... ... ... 49.24 37.63 20 48.22 +22.7 PrShtSmC SBB ... ... ...q 40.10 32.80 0 33.41 -2.6 PUPShtMC SMDD ... ... ...q 15.95 8.80 1 9.76 -2.7 PrSh K1 n OILK ... ... ... 23.87 16.51 2 22.14 +2.3 PUShtEur EPV ... ... ...q 46.42 26.83 10 30.69 -.9 PUShtSPX SPXU ... ... ...q 18.07 9.19 12446 10.35 -9.0 PrUOGEx rs UOP ... ... ...q 28.66 16.57 18.82 PUShtJpn EWV ... ... ...q 38.42 22.75 5 25.70 -2.8 ProSPDvA NOBL 1.00e 1.6 ...q 67.98 55.69 189 63.44 -.9 PUltShEafe EFU ... ... ...q 32.27 19.90 23 22.83 +.2 PrUGMin rs GDXX ... ... ...q 50.96 33.56 10 35.60 -15.4 PrUltBra rs UBR ... ... ...q 107.88 48.32 45 97.46 +24.8 PrSht20yTr TTT ... ... ...q 31.13 25.95 40 29.81 +12.1 ProGblInf TOLZ 1.63e 4.0 ...q 44.51 39.30 3 40.36 -5.9 PUltShOG DUG ... ... ...q 53.46 31.48 41 41.75 +12.8tPS MngdF FUT ... ... ... 41.47 39.31 13 39.68 -1.5 PrGPrEq bt PEX 1.53e 4.2 ...q 43.79 34.68 6 36.28 +1.3 ProEurDiv EUDV .15p ... ...q 44.13 36.00 1 40.85 -2.2 PHYIntH bt HYHG 3.16 4.7 ...q 70.99 65.87 18 67.74 +.7 ProSPxTch SPXT .23p ... ...q 55.03 46.41 52.40 +.2 ProSPxHC SPXV .24p ... ...q 59.27 48.77 57.15 +5.0 ProMerger MRGR .12e .3 ...q 36.45 35.06 3 35.41 -2.3 ProSPxFin SPXN .23p ... ...q 56.01 47.89 0 55.17 +1.6 ProSPxEgy SPXE .22p ... ...q 59.30 44.29 0 57.06 +1.0 PrUltPFn FINU .29e .3 ...q 134.30 59.70 14 112.99 +7.2 PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.8 ... 78.88 75.13 41 77.17 +.2 ProSht7-10y TBX ... ... ...q 29.70 27.55 11 29.26 +3.4 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 6.41 136 6.90 -24.7 PrSPMCDv REGL .65e 1.2 ...q 56.00 49.97 21 53.67 -1.6 ProSR2KDv SMDV .47e ... ...q 58.30 51.18 28 54.16 -1.9 PSSTEm bt EMSH 4.88e 6.5 ... 79.67 75.36 75.36 -2.0 ProUltHY UJB 1.72e 2.7 ...q 68.07 60.08 63.32 -3.4 PrUShtUtl SDP ... ... ...q 31.15 22.19 2 29.12 +15.4 PrUltShtTc REW ... ... ...q 26.08 13.41 4 13.52 -17.8 PrUShtFn SKF ... ... ...q 30.27 18.61 45 19.80 -5.3 Pro CovBd n COBO ... ... ... PUShtSem SSG ... ... ...q 20.00 8.02 6 8.13 -21.6 ProMornAlt ALTS .38e 1.0 ...q 39.39 37.02 7 37.46 -1.5 Pro30BEI RINF .58e 2.0 ...q 29.66 26.66 15 28.62 +3.2 ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 49.44 1 60.92 +4.0 ProCdNASh WYDE ... ... ...q 34.11 32.10 33.24 +2.6 Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.2 ... 26.50 25.21 12 25.30 -2.3sProspBcsh PB 1.44 1.8 20 78.99 55.84 532 78.38 +11.9 Protalix PLX ... ... ...dd 1.52 .48 467 .68 +2.1 ProtLf n PLpE 1.50 ... ... sProtoLabs PRLB ... ... 68 117.65 48.00 173 117.50 +14.1 Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .80 3.1 18 28.76 23.19 134 26.18 -2.9 ProvMtgC PMCA ... ... ... Prudentl PRU 3.60f 3.4 11 127.14 97.88 1404 107.31 -6.7 Prudentl18 PFK .65 2.6 ... 26.45 25.00 1 25.05 -.2 PrudFn 52 PJH 1.44 5.7 ... 26.45 24.90 18 25.25 PrudtlF 53 PRH 1.43 5.7 ... 26.41 24.80 24 25.20 -.4 PruSDHiY GHY 1.32 9.4 ...q 15.31 13.90 153 14.01 -2.8 PruUK pf PUKp 1.69 6.3 ... 27.07 25.79 2 26.72 +2.0 PruUK pfA PUKpA 1.63 6.2 ... 27.21 25.47 3 26.18 +.3 Prud UK PUK 1.49e 2.9 ... 55.36 40.79 123 50.77 PruShHiY ISD 1.32 9.2 ...q 15.73 14.22 99 14.34 -2.9 PSEG PEG 1.80f 3.9 16 53.28 41.67 2823 46.38 -9.9 PubStrg PSA 6.80 3.4 22 232.21 180.48 584 198.01 -5.3 PubSt pfU PSApU 1.41 5.5 ... 25.57 24.31 7 25.41 +1.1 PubSt pfV PSApV 1.34 5.3 ... 25.67 23.63 19 25.11 -.4 PubSt pfW PSApW 1.30 5.4 ... 25.67 22.92 119 24.20 -3.2 PubSt pfX PSApX 1.30 5.3 ... 25.79 22.93 6 24.70 -1.2 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 3 26.34 -.4 PubSt pfG PSApG ... ... ... 25.63 22.49 19 24.25 -2.8 PubSt pfF PSApF 1.29 5.3 ... 25.69 22.99 35 24.30 -2.9 PubSt pfE PSApE 1.23 5.1 ... 25.48 21.48 16 24.07 -3.3 PubSt pfD PSApD 1.24 5.2 ... 25.41 21.67 44 24.18 -3.4 PubSt pfC PSApC ... ... ... 26.45 22.82 25 24.82 -2.6 PubSt pfB PSApB ... ... ... 26.69 23.89 86 25.44 -1.0 PubSt pfA PSApA 1.47 5.6 ... 27.79 25.03 4 26.25 -1.1 PulteGrp PHM .36 1.2 18 35.21 21.41 2835 29.62 -10.9 PureStrg n PSTG ... ... ...dd 22.60 9.61 3995 20.34 +28.2 PutHiInSec PCF .37 4.1 ...q 9.31 8.46 16 9.02 PMMI PMM .44 6.2 ...q 7.72 6.89 103 7.06 -4.7 PMIIT PIM .31 6.5 ...q 4.89 4.61 131 4.78 +.2 PMOT PMO .71 6.2 ...q 12.85 11.57 103 11.60 -6.1 PPrIT PPT .31 5.9 ...q 5.68 5.05 1857 5.30 -.6 PzenaInv PZN .41e 3.7 29 13.15 8.25 40 11.18 +4.8sQ2 Hldgs QTWO ... ... ...dd 47.10 31.95 767 46.95 +27.4 QEP Res QEP .08 .9 26 13.67 7.02 6744 9.01 -5.9 QIAGEN QGEN ... ... 35 36.34 27.74 827 34.29 +10.9 QTS RltTr QTS 1.64f 4.8 31 61.55 31.58 1234 34.03 -37.2 QuadGrph QUAD 1.20 4.6 13 31.29 18.16 607 26.00 +15.0 QuakerCh KWR 1.42 .9 31 165.93 126.18 53 155.08 +2.8 QuaCare QCP ... ... ... 19.99 12.25 1046 17.35 +25.6 QuanexBld NX .16 .9 22 24.60 16.50 370 17.15 -26.7 QuantaSvc PWR ... ... 24 40.11 30.23 1836 35.17 -10.1 QntmDSS rs QTM ... ... 52 9.20 3.42 230 4.15 -26.3 Qu Insp100 n BIBL ... ... ... 29.74 25.14 7 26.76 +2.5 QnForSm n FFSG ... ... ... 27.15 24.51 17 25.92 +.5 QnForTcG n FFTG ... ... ... 26.55 24.19 15 25.39 -.7 Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 47 28.86 +5.5 InspCpBd n IBD ... ... ... 27.94 24.50 4 24.74 -1.9 QuaInsp n ISMD ... ... ... 27.86 23.78 2 26.83 +1.5 QuaInsLg n BLES ... ... ... 30.44 25.20 7 28.62 +.7 FormInco n FFTI ... ... ... 27.57 24.20 43 24.26 -2.8 FrmHdGr n FFHG ... ... ... 29.49 24.03 12 28.24 +2.5 QuanReal n QXRR ... ... ... 26.19 23.44 1 24.30 -3.9 QuanDyn n XUSA ... ... ... 28.95 24.53 1 27.93 QuanMulT n QXTR ... ... ... 26.83 24.52 2 25.45 -2.2 QuanMulIn n QXMI ... ... ... 26.53 24.73 0 25.47 -.8 QuanGrw n QXGG ... ... ... 29.10 24.60 2 27.92 +.5 Qudian n QD ... ... ... 34.91 11.33 3038 15.92 +27.0 QstDiag DGX 1.80 1.7 22 112.97 90.10 1406 104.36 +6.0sQuintEn n QES ... ... ... 9.97 8.54 48 9.80 +8.9 QuormHl n QHC ... ... ... 8.29 2.54 133 5.88 -5.8 QuotientTc QUOT ... ... ...dd 17.85 9.10 331 13.95 +18.7 Qwest 54 CTV 1.72 7.5 ... 26.40 20.64 39 22.85 -2.9 Qwest 9-51 CTW 1.88 7.4 ... 25.89 24.20 6 25.28 +.4 Qwest 4-52 CTX 1.75 7.4 ... 25.95 21.27 41 23.58 -.8 Qwest 7-52 CTU 1.75 7.4 ... 25.79 21.36 13 23.69 -.3 Qwest53 CTY 1.53 7.4 ... 25.57 18.66 84 20.77 -5.6 Qwest 25 CTZ 1.66 7.4 ... 25.96 20.17 27 22.51 -.6 Qwest 56 CTAA ... ... ... 27.77 21.51 29 23.02 -6.8 Qwest57 n CTDD ... ... ... 25.97 20.51 68 22.60 -1.2 Qwest56 n CTBB ... ... ... 25.60 19.86 72 21.60 -4.1R -RAIT pfA RASpA 1.94 30.3 ... 22.00 5.90 9 6.40 -47.3 RAIT pfB RASpB 2.09 32.3 ... 23.77 6.21 3 6.46 -48.7 RAIT pfC RASpC 2.22 33.3 ... 25.39 6.35 5 6.66 -49.7 RAIT Fin RAS .20m 108.7 ...dd 3.22 .17 987 .18 -50.9 RAIT Fn 24 RFT 1.91 10.3 ... 24.67 15.99 5 18.46 -3.3 RAITFn 19 RFTA 1.78 8.1 ... 25.49 16.60 8 22.00 -2.2 RELX NV s RENX .45e 2.2 ... 23.30 17.66 49 20.70 -10.3 RELX plc s RELX .54e 2.6 ... 24.03 18.89 132 20.86 -12.0 RH RH ... ... 35 109.53 32.70 828 79.32 -8.0 RLI Corp RLI .84 1.3 27 65.68 50.34 136 63.42 +4.5 RLJ LodgT RLJ 1.32 6.7 11 23.98 19.07 1197 19.64 -10.6 RLJ Lod pfA RLJpA .49 1.9 ... 28.85 25.30 90 25.90 -4.1 RPC RES .40f 2.1 25 27.07 16.63 1108 19.29 -24.4 RPM RPM 1.28 2.5 19 56.69 46.80 770 51.37 -2.0 RSP Perm RSPP ... ... ...cc 43.35 28.76 2242 40.19 -1.2 RYB Edu n RYB ... ... ... 31.80 15.50 181 19.31 +14.4 RadianGrp RDN .01 ... 13 23.49 15.58 1825 21.78 +5.7 RadiantLog RLGT ... ... ...cc 6.65 3.51 93 3.83 -16.7 RadLog pfA RLGTpA 2.44 9.6 ... 27.50 25.36 1 25.51 -1.4 RafaelHl n RFL ... ... ... RLauren RL 2.00 1.9 18 119.33 66.06 709 106.97 +3.2 RamcoG RPT .88 7.2 10 15.00 11.36 340 12.17 -17.4 RamcG pfD RPTpD 3.63 7.1 ... 58.62 48.92 51.06 -11.4 RangeRs RRC .08 .5 17 30.30 11.93 8589 15.26 -10.6 RngrEnS n RNGR ... ... ... 15.70 8.43 36 8.83 -4.3 RJamesFn RJF .88f .9 20 99.10 71.35 697 96.00 +7.8 RayAdvM RYAM .28 1.4 36 21.45 11.88 747 19.67 -3.8 RayAdv pfA RYAMpA 2.00 1.4 ... 147.60 95.43 145.60 +1.1 Rayonier RYN 1.00 2.9 37 34.82 26.84 783 34.68 +9.6 Raytheon RTN 3.19 1.5 31 222.82 148.65 1588 214.36 +14.6 RealityETF DIVY .46p ... ...q 28.89 25.25 18 27.09 +3.9 RltDvcDiv LEAD ... ... ...q 34.32 27.00 4 32.76 +2.5 RealDivc n DFND ... ... ...q 28.60 23.96 3 27.76 +1.8 RealDivG n GARD ... ... ...q 26.84 21.28 25.27 +1.1 Realogy RLGY .27p 1.0 14 35.18 23.86 1723 25.77 -2.8 RltyInco O 2.53 5.0 29 62.31 47.25 1445 50.85 -10.8 ReavesUtl UTG 1.82 6.5 ...q 36.73 27.13 162 27.99 -9.5 ReavesU rt UTGr ... ... ... .55 .09 .14 sRedHat RHT ... ... 60 152.31 81.06 2340 153.31 +27.7 RedLionH RLH ... ... ...dd 11.70 6.15 31 10.00 +1.5 RedwdTr RWT 1.12 7.4 11 17.45 14.29 452 15.22 +2.7 Reeds REED ... ... ... 4.75 1.30 11 1.50 -3.2 RegalBel RBC 1.04 1.4 15 87.50 67.84 234 72.25 -5.7 RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1 RgcyCtrs REG 2.22f 3.8 21 70.64 54.87 749 58.85 -14.9 RgcyC pfG REGpG 1.50 6.0 ... 26.05 25.04 25.20 RegHlthPr RHE ... ... 4 1.45 .16 420 .27 +57.1 RegHlt pfA RHEpA 2.72 38.9 ... 23.50 5.72 6 7.00 -12.5 RegnlMgt RM ... ... 14 35.34 18.31 50 31.80 +20.9 RegionsFn RF .36 1.8 20 20.10 13.00 6610 19.87 +15.0 Regions pfA RFpA 1.59 6.3 ... 26.25 25.11 35 25.27 -.3 Regns pfB RFpB 1.59 5.7 ... 29.82 26.40 29 27.84 -2.1 Regis Cp RGS ... ... ...cc 17.13 9.02 302 16.12 +4.9 ReinsGrp RGA 2.00f 1.3 14 165.12 121.93 281 157.38 +.9 ReinsGp42 RZA 1.55 5.6 ... 30.06 26.82 24 27.87 +1.3 ReinsG56 n RZB 1.44 5.4 ... 29.86 26.36 20 26.61 -4.9 RelStlAl RS 2.00f 2.1 21 95.97 68.46 750 94.31 +9.9 RELM RWC .08 2.3 18 5.50 3.40 12 3.55 RemaxHld RMAX .72 1.3 64 67.50 43.85 117 56.55 +16.6sRenaisIPO IPO .02e .1 ...q 29.45 22.21 2 29.47 +4.5 RenIntIPO IPOS .24e 1.0 ...q 27.06 19.38 25.19 +3.3 RenaisRe RNR 1.32f 1.0 ...dd 152.00 116.50 251 136.14 +8.4 RenRe prE RNRpE 1.34 5.4 ... 25.98 23.45 12 24.61 -2.1 RenRe prC RNRpC 1.52 6.0 ... 26.05 25.00 5 25.30 -.8 ReneSola rs SOL ... ... ... 3.79 2.12 33 2.48 -6.8 RennFund RCG ... ... ...q 2.20 1.11 3 1.33 -11.6 Renren rs RENN ... ... ...dd 18.70 6.01 84 9.18 -11.6 RepubSvc RSG 1.38 2.0 31 69.40 60.26 2141 67.87 +.4 ResMed RMD 1.40 1.4 47 104.78 67.04 458 96.65 +14.1 ResolEn rs REN ... ... ... 45.70 23.64 293 32.93 +4.6 ResoluteF RFP ... ... ...dd 12.15 4.10 194 8.25 -25.3 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 21 25.55 +.1 ResCap rs RSO .20 2.2 ...dd 11.38 8.01 153 8.94 -4.6 RestBrnds QSR .84f 1.5 21 68.89 53.54 1247 57.90 -5.8 RetailProp RPAI .66 5.4 12 14.81 10.94 1205 12.22 -9.1 RetractTc RVP ... ... ...dd 1.48 .54 1416 1.01 +48.5 RevGp n REVG .20 .7 ... 33.15 23.38 342 27.15 -16.5 Revlon REV ... ... ...dd 30.50 15.60 35 22.15 +1.6 RexAmRes REX ... ... 19 107.87 72.71 23 83.17 +.5 RexahnPh rs RNN ... ... ...dd 7.10 1.51 564 1.78 -11.9 RexfordIR REXR .58 2.1 48 31.71 21.34 489 28.11 -3.6 RexfdIn pfA REXRpA ... ... ... 26.41 22.53 0 24.25 -5.6 RexfInR pfB REXRpB 1.47 6.1 ... 24.85 22.33 4 24.00 -3.2 Rexnord RXN ... ... 23 31.44 21.85 1204 29.63 +13.9 Rexnrd pfA RXNpA ... ... ... 66.24 52.44 124 64.44 +10.1 RiceMidstr RMP 1.13f 6.0 14 26.42 16.87 261 18.75 -12.7sRingCentrl RNG ... ... ...dd 65.75 25.93 775 65.80 +36.0 RingEngy REI ... ... ...dd 16.09 9.22 538 13.98 +.6 RioTinto RIO 2.27e 4.3 ... 59.25 37.66 3759 52.61 -.6 RitchieBr RBA .68 2.0 38 35.17 24.08 834 33.18 +10.9 RiteAid RAD ... ... ... 5.15 1.38 36297 1.80 -8.6 RivrnOpp n RIV 1.68 8.1 ... 21.57 19.10 40 20.75 +3.6 Riv/Doubl n OPP ... ... ... 19.76 17.75 26 18.04 -1.8 RoadrnTrn RRTS ... ... 6 9.75 3.52 175 3.93 -49.0 RobtHalf RHI .96 1.6 23 60.59 42.92 931 59.87 +7.8 RockwlAut ROK 3.34 1.8 27 210.72 148.31 767 182.10 -7.3 RockColl COL 1.32 1.0 21 139.63 95.62 1159 136.25 +.5 RogCm gs RCI 1.57 ... 14 54.95 41.35 466 45.65 -10.4 Rogers ROG ... ... 38 184.00 80.35 151 135.45 -16.3sRollins s ROL .56f 1.1 64 51.79 35.51 1218 52.21 +12.2 Roper ROP 1.65f .6 31 290.42 203.50 563 279.39 +7.9 RosettaStn RST ... ... ...dd 14.21 7.52 213 14.14 +13.4 Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 3.5 20 17.33 9.02 2227 11.42 -27.1 RBCda pfT RYpT 1.69 ... ... 31.75 28.04 31.32 +4.6 RoyalBk g RY 3.76f ... ... 87.10 66.66 729 78.01 -4.5 RBScotlnd RBS ... ... ... 8.74 5.66 784 7.39 -3.3 RBSct prF RBSpF 1.91 7.4 ... 27.08 25.54 25.86 RBSct prH RBSpH 1.81 7.0 ... 26.90 25.30 25.68 RBSct prL RBSpL 1.44 5.7 ... 25.74 24.61 25.25 RBSct prS RBSpS 1.65 6.4 ... 27.32 25.15 7 25.88 +1.7 RylCarb RCL 2.40 1.9 16 135.65 93.86 1254 123.53 +3.6 RoyDShllB RDS/B 3.76 5.8 97 74.60 53.10 1956 64.28 -5.9 RoyDShllA RDS/A 3.76 5.9 96 72.43 50.75 2708 63.41 -4.9 RoyceGVal RGT .10e ... ... 11.73 8.47 31 11.05 +2.2 RoyceMC RMT .63e 6.5 ...q 9.93 8.00 122 9.66 +2.3 Royce RVT 1.20e 7.5 ...q 17.18 13.59 476 15.98 -1.2 RubiconPrj RUBI ... ... ...dd 8.76 1.48 160 1.68 -10.2 Rudolph RTEC ... ... 23 28.50 21.00 189 28.00 +17.2 Ryder R 2.08f 2.9 17 90.26 62.52 561 72.07 -14.4 RyersonH RYI ... ... 36 14.65 7.65 344 10.15 -2.4 RymanHP RHP 3.40f 4.6 16 77.99 57.78 531 74.66 +8.2S -S&P Glbl SPGI 2.00f 1.1 32 195.93 127.28 2044 189.70 +12.0 SAP SE SAP 1.31e 1.2 ... 116.90 94.62 1357 107.91 -4.0 SCANA SCG 2.45 5.9 10 71.28 34.76 1479 41.64 +4.7 SCE TrV n SCEpK ... ... ... 29.56 24.70 24 25.84 -2.2 SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.6 ... 25.89 21.93 86 22.72 -6.0 SCE Tr pfH SCEpH 1.44 5.5 ... 29.43 25.05 24 26.36 -2.6 SCETr pfJ SCEpJ 1.34 5.3 ... 29.43 23.96 81 25.30 -1.9 SCE Tr pfL SCEpL 1.25 5.4 ... 25.77 21.75 51 23.08 -3.9 SJW SJW 1.12a 2.1 19 69.29 45.39 93 53.41 -16.3 SK Tlcm SKM ... ... ... 28.97 23.01 425 24.19 -13.3 SLGreen SLG 3.25f 3.2 42 110.08 89.46 990 100.08 -.8 SL Grn pfI SLGpI 1.63 6.4 ... 26.50 24.94 11 25.52 +1.8 SM Energy SM .10 .6 ...dd 28.20 12.29 3446 17.70 -19.8 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Thursday, March 8, 2018

PAGE 48

Spd LgGl n GLDW ... ... ... 128.81 114.86 4 120.16 -.6 SpdrDJIA DIA 3.98e 1.6 ...q 265.93 203.64 5353 248.11 +.3 SpdrGold GLD ... ... ...q 129.52 114.02 5141 125.72 +1.7 SpdrStxx50 FEU 1.24e 3.5 ...q 38.51 31.35 18 35.16 -2.1 SpdrNoANR NANR ... ... ...q 37.79 30.22 42 33.53 -5.4 Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 79.11 4 90.71 +1.0 SpdrEuro50 FEZ 1.18e 2.9 ...q 44.23 35.10 3374 40.87 +.4 Spd MsciCh XINA ... ... ... 26.62 20.26 1 24.39 +2.0 S&PEAsia GMF 1.81e 1.7 ...q 116.07 83.82 15 107.45 +2.7 Spdr UKS QGBR 1.33e 2.5 ...q 56.39 48.25 1 52.97 -1.6 Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 1.8 ...q 70.20 54.99 0 65.12 -.6 SpdrJpnS QJPN .85e 1.1 ...q 83.54 68.31 1 79.24 +.8 SpdrCdaS QCAN 1.61e 2.8 ...q 62.76 53.00 1 57.65 -5.7 Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.8 ...q 69.46 49.76 3 65.51 +2.4 S&PChina GXC 1.31e 1.2 ...q 123.91 80.89 67 112.87 +5.3 SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 67.09 0 75.34 -.1 SpdrEMQu QEMM 1.31e 2.0 ...q 69.92 54.37 4 65.61 +1.7 SpdrEafeSt QEFA 1.62e 2.5 ...q 68.94 56.46 10 64.93 -.1 SpdrGblDv WDIV 3.11e 3.8 ...q 74.14 63.95 5 69.40 -2.0 SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 68.32 3 79.05 +.2 SpdEMkt s SPEM ... ... ...q 42.47 31.31 274 39.84 +4.4 SpdrEMDv EDIV 1.68e 4.7 ...q 36.64 28.79 51 35.75 +8.8 SpdrGlbNR GNR .93e 1.9 ...q 52.79 40.56 58 48.96 -.2 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 43.96 128 45.96 -6.0 SpdrEMSmC EWX 1.00e 1.9 ...q 55.81 44.13 30 52.49 +.9 SpdrIntDiv DWX 2.22e 5.5 ...q 42.92 37.11 94 40.58 -1.5 Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.0 ...q 42.01 33.33 543 39.17 +.4 SpdrSPGbl GII 1.63e 3.3 ...q 53.74 46.37 8 49.28 -4.9 SpdrIntRE RWX 1.25e 3.1 ...q 42.54 36.29 319 39.80 -1.7 SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 30.73 50 35.53 +.1 SpdrWldxUS SPDW .79e 2.5 ...q 33.84 27.05 319 31.59 -.3 SP Mid MDY 2.94e .8 ...q 363.70 303.85 1076 349.77 +1.3 S&P500ETF SPY 4.13e 1.5 ...q 286.63 231.61 86503 272.78 +2.2 SpdrRRtn RLY .44e 1.7 ...q 27.62 23.57 8 26.08 -1.3 SpdrIncAll INKM 1.08e 3.3 ...q 34.66 30.49 3 32.99 -1.9 SpdrGblAll GAL 1.04e 2.6 ...q 40.37 34.05 14 38.60 +.9 SpdrSenLn SRLN 1.96 4.1 ...q 47.69 47.08 261 47.23 +.1 SpdrUShBd ULST .16 .4 ...q 41.27 40.17 4 40.24 +.1 SpdrCreEq SYE 1.63e 1.3 ...q 80.09 65.40 2 75.17 +.8tSpdrDblTac TOTL 1.17e ... ...q 49.66 47.64 333 47.63 -2.1 SpdrValEq SYV 4.21e 1.5 ...q 70.61 55.58 2 66.01 -.3 SpdrGroEq SYG 1.85e .8 ...q 86.17 67.08 8 82.18 +3.4 SpdrBiot s XBI .44e .5 ...q 97.98 66.00 3676 94.83 +11.7 Spdr Div SDY 3.80e 2.0 ...q 98.29 86.39 554 92.80 -1.8 SpdrGbDow DGT 1.52e 1.8 ...q 91.75 73.19 4 85.87 +.5 SpdrHome XHB .15e .4 ...q 47.20 36.24 5063 41.20 -6.9 SpdrS&PBk KBE .53e 1.0 ...q 51.58 39.61 2084 51.30 +8.4 SpdrS&PCM KCE .91e 1.5 ...q 61.59 45.17 32 60.41 +4.3 SpdrS&PIn s KIE ... ... ...q 32.34 27.81 294 31.28 +1.9 Spd LgCap s SPLG ... ... ...q 33.54 27.20 288 32.00 +2.2 SpdrLCpG s SPYG ... ... ...q 35.85 27.91 445 34.86 +5.6 SpdrLCapV s SPYV ... ... ...q 32.54 27.55 145 30.25 -1.4 Spd MidC s SPMD ... ... ...q 35.09 29.46 323 33.90 +1.6 SpdrMCpG MDYG 2.19e .8 ...q 166.10 135.75 32 160.62 +3.3 SpdrMCpV MDYV 3.45e 3.4 ...q 106.67 92.30 24 102.09 -.7 SpdrNY Tch XNTK .41e .4 ...q 94.45 67.08 24 94.34 +12.6 SpdrSemi s XSD .16e .2 ...q 75.74 57.66 157 73.94 +5.9 SpdrSCapG SLYG 8.53e .9 ...q 240.63 205.24 16 236.55 +4.0 SpdrSCapV SLYV 7.98e 1.3 ...q 133.39 112.91 47 126.45 +.6 SpdrRs3K s THRK ... ... ...q 35.46 28.86 300 33.91 +2.1 SpdrWilRE RWR 2.90e 3.4 ...q 95.73 81.59 423 85.38 -8.9 SpdrShTTr SPTS .27 .9 ...q 31.78 29.58 228 29.60 -.9sSpFcStIn n XITK ... ... ... 90.05 62.14 5 91.08 +16.6 SPDR SrTr XTH ... ... ... 82.74 67.51 80.21 +10.5 SPDR Intrnt XWEB ... ... ... 75.39 59.03 71.47 +5.0 Spdr1500VT VLU 4.85e 1.7 ...q 108.76 89.64 102.99 +1.0tSpdrScored CBND .99 3.2 ...q 32.94 31.34 4 31.31 -2.9 SpdrIntCBd IBND .14e .4 ...q 36.87 30.67 64 36.19 +2.4 SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 494 30.73 +.2 SpdrHYMu HYMB 2.55 4.6 ...q 57.97 54.01 85 55.29 -.7 SpdrWFPf PSK 2.59e 6.0 ...q 45.44 41.81 36 43.33 -1.6 SpdrBarITB BWZ .01e ... ...q 33.49 29.69 13 33.18 +3.3 SpdrBarcCv CWB 3.55e 4.3 ...q 53.73 47.14 509 52.78 +4.3 SpdrLTBd s SPLB ... ... ...q 28.77 26.00 128 26.83 -6.2 SpdrITBd SPIB .92 2.7 ...q 34.72 33.45 627 33.46 -2.2 SpdrBarMBB MBG .83 3.3 ...q 26.55 25.34 48 25.46 -2.2 SpdrEMBd EBND ... ... ...q 30.91 27.44 203 30.13 +1.5 SpdrShTHiY SJNK 1.58 5.8 ...q 28.15 26.94 1689 27.38 -.7 SpdrLehHY JNK 2.30 6.4 ...q 37.46 35.35 12207 35.94 -2.1 SpdShTBd SPSB .40e 1.2 ...q 30.74 30.16 385 30.18 -.8 SP IntTip WIP .41e .2 ...q 60.27 53.22 37 58.77 +2.2 SPLIntTB s BWX ... ... ...q 29.48 25.90 207 29.23 +2.8 SpdrTrans s XTN .25e .4 ...q 69.36 50.21 17 63.18 -3.0 SpdrTelcm XTL .68e .9 ...q 74.64 65.10 30 72.46 +6.1 SpdrHCSv s XHS .61e .1 ...q 68.43 55.79 2 65.32 +6.1 SpdrHCEq s XHE 3.22e .1 ...q 71.07 54.56 24 69.71 +8.2sSpdrSf&Sv s XSW .19e .2 ...q 77.46 57.41 3 78.14 +12.5 SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.55 12 25.78 -3.0 SpdrAerDf s XAR 1.70e 1.1 ...q 89.74 64.88 118 88.19 +5.5 SpdAgBd n SPAB ... ... ... 28.84 27.93 549 27.97 -2.7 SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.81 30 55.20 -1.9 SprBl 1-3b rs BIL ... ... ...q 91.52 91.37 979 91.45 +.1 SpdLgTr s SPTL ... ... ...q 37.32 33.62 43 34.01 -7.1 SpdrLehIntTr ITE .74 1.3 ...q 60.70 58.37 34 58.54 -1.5sSpdrS&P RB KRE .74e 1.1 ...q 64.31 49.31 7057 64.48 +9.6 Spdr1500MT MMTM 1.61e 1.3 ...q 123.70 96.64 1 119.92 +4.5 SpdrRetl s XRT .49e 1.1 ...q 49.09 37.72 6383 45.54 +.8 SpdNuBMu s TFI ... ... ...q 49.42 47.21 409 47.78 -2.4 SpdrPhm s XPH 3.00e .8 ...q 47.11 39.78 22 42.69 -1.9 SpdrOGEx XOP .73e 2.1 ...q 40.20 28.96 13502 34.09 -8.3 SpNuBST rs SHM ... ... ...q 48.95 47.77 408 47.90 SpdrGendr SHE ... ... ... 75.63 64.41 4 71.75 +1.3 SpdrOGEq XES .49e 3.2 ...q 20.61 12.90 1092 15.14 -11.6 SpdR1KLVF ONEV ... ... ... 76.79 68.18 2 72.60 SpdrMetM XME .24e .6 ...q 39.62 27.86 2363 37.68 +3.6 SpdrR1KMo ONEO ... ... ... 77.42 66.79 12 73.77 +1.4 SpdrR1KYF ONEY ... ... ... 75.25 65.47 1 68.96 -1.6 SpdSPXHiD SPYD ... ... ...q 38.74 34.26 256 36.21 -3.3 SpdrFosFFr SPYX ... ... ...q 69.64 56.15 15 66.54 +2.7 SpdrR1KLV LGLV 5.40e 1.9 ...q 94.43 83.73 1 90.74 +.2 SpdrUsaSt QUS .54e ... ...q 82.07 67.52 3 78.06 +1.0 Spd SP600 SLY 3.97e 1.1 ... 139.70 116.71 8 136.08 +2.3 SpdrSPXBbk SPYB .41e ... ...q 67.80 51.33 6 63.96 +2.6 SpdrSCap n SPSM ... ... ... 31.73 28.11 267 30.79 -2.3 Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 13 19.12 -.9 Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.4 ...q 100.14 84.63 6 90.20 -1.3 SPX Cp SPXC ... ... 13 33.93 21.97 200 30.70 -2.2sSPX Flow n FLOW ... ... 96 49.94 31.10 351 50.03 +5.2 SRC Eng SRCI ... ... 13 10.44 6.19 1705 8.94 +4.8 STMicro STM .40 1.7 26 25.30 14.07 4037 23.44 +7.3 SABESP SBS .39e 3.4 ... 11.96 8.15 1578 11.57 +10.7 SabnR SBR 2.29m 5.5 20 50.00 33.50 10 42.05 -5.7 SachemC n SACH .42 12.5 ... 5.35 3.30 23 3.35 -15.0 SafeBulk SB .04 1.1 ... 3.94 1.60 637 3.68 +13.9 SafeBlk pfB SBpB 2.00 7.8 ... 27.42 25.00 25.50 +1.2 SafeBlk pfC SBpC 2.00 8.7 ... 24.26 17.20 1 22.90 -4.2 SafeB pfD SBpD 2.00 8.8 ... 24.20 16.89 5 22.85 -2.9 SafegdSci SFE ... ... ...dd 14.40 10.65 100 12.90 +15.2 SafeInco n SAFE ... ... ... 20.00 15.79 38 16.85 -4.3 SagaComm SGA 1.20 3.2 4 52.05 36.10 2 37.40 -7.5 SailptTch n SAIL ... ... ... 23.93 12.82 559 21.89 +51.0 StJoe JOE ... ... 58 19.90 16.45 388 19.00 +5.3sSalesforce CRM ... ... ...cc 124.69 80.50 6681 125.33 +22.6 SalMidMLP SMM 1.30 14.1 ...q 13.73 9.18 188 9.24 -16.2 SallyBty SBH ... ... 11 21.36 14.05 1212 17.39 -7.3 SJuanB SJT .73e 8.4 19 10.54 6.04 103 8.70 +5.6 SanchezEn SN ... ... ...dd 10.37 2.90 3066 3.05 -42.6 SanchzM rs SNMP 1.80 16.8 ...dd 15.75 9.35 55 10.75 -3.2 SandRidge SD ... ... ... 21.90 13.94 288 14.48 -31.3 SandRMiss SDT .22e 27.9 1 1.69 .73 39 .80 -2.9 SandRMs2 SDR .23e 25.4 1 1.59 .74 101 .92 +7.6 SandRdgP PER .50e 25.1 4 3.30 1.95 154 2.00 -2.4 SandstG g SAND ... ... ... 5.64 3.18 1150 4.61 -7.6 Sano SNY 1.58e 4.0 ... 50.65 38.14 1061 39.90 -7.2 SantCUSA SC .23e ... 6 19.02 11.12 1660 16.92 -9.1 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 6 26.13 +1.8 SaratogaI SAR 2.00f 8.9 8 23.67 19.62 26 22.42 +.2 SaratIn23 n SAB 1.69 6.5 ... 26.79 25.34 5 25.86 +.2 Sasol SSL 1.41e 4.1 ... 38.75 26.92 339 34.54 +1.0 SaulCntr BFS 2.08f 4.1 17 65.43 48.11 21 50.80 -17.7 SaulCtr pfC BFSpC 1.72 6.8 ... 25.98 24.91 12 25.25 -.2 MastThera MSTX/O ... ... ...dd .15 .10 .13 Schlmbrg SLB 2.00 3.0 45 80.89 61.02 5715 66.23 -1.7 SchndrNt n SNDR .24 .9 ... 30.00 17.69 795 26.84 -6.0 SchwUSMkt SCHB .96e 1.5 ...q 69.07 55.87 509 66.01 +2.3 SchwUSLgC SCHX .98e 1.5 ...q 68.43 55.24 1303 65.29 +2.4 SchwLCGr SCHG .63e .8 ...q 76.83 59.24 200 74.35 +5.1 SchwLCVal SCHV 1.14e 2.1 ...q 58.00 48.72 240 54.59 -.1 SchwMCap SCHM .59e 1.1 ...q 56.22 46.09 215 54.11 +1.6 SchUSSmC SCHA .76e 1.1 ...q 73.45 60.73 450 71.30 +2.2 SchwEMkt SCHE .49e 1.7 ...q 31.08 23.42 1650 29.09 +4.1 Sch 1000 n SCHK ... ... ... 28.14 24.88 123 26.87 +2.3 SchEMLgC FNDE .39e 1.3 ...q 33.13 25.60 382 31.17 +5.1 SchIntSmCo FNDC .55e 1.5 ...q 38.22 29.96 94 35.95 SchIntLgCo FNDF .61e 2.0 ...q 32.54 26.08 249 30.13 -.9 SchUSSmCo FNDA .36e .9 ...q 39.68 33.34 228 37.94 +.1 SchUSLgCo FNDX .54e 1.4 ...q 39.96 33.05 197 37.33 -.3 SchUSBrd FNDB .61e 1.6 ...q 39.71 32.78 42 37.12 -.4 SchwUSDiv SCHD 1.13e 2.2 ...q 54.60 44.07 599 50.47 -1.4 SchwIntEq SCHF .71e 2.1 ...q 36.35 29.16 3009 33.86 -.6 SchwAggBd SCHZ 1.09 2.2 ...q 52.82 50.62 367 50.67 -2.6 SchwREIT SCHH .89e 2.3 ...q 42.54 36.27 809 37.97 -8.8 SchIntUSTr SCHR .86 1.6 ...q 54.67 52.07 368 52.25 -2.0 SchSTUSTr SCHO .35 .7 ...q 50.57 49.73 321 49.77 -.5 SchUSTips SCHP ... ... ...q 56.10 54.06 1306 54.44 -1.8 SchwIntSC SCHC .59e 1.6 ...q 39.15 30.41 240 36.67 +.1 Schwab SCHW .40f .7 34 56.25 37.16 7656 55.43 +7.9 Schwb pfC SCHWpC 1.50 5.8 ... 27.94 25.40 73 25.96 -3.4 Schwb pfD SCHWpD ... ... ... 27.90 25.32 33 26.22 -2.9 SchwitMau SWM 1.72 4.4 14 48.06 36.26 142 39.49 -12.9 SciApplic SAIC 1.24 1.6 21 88.82 60.21 284 75.83 -1.0 ScorpioB19 SLTB 1.88 7.5 ... 25.80 23.70 1 25.17 -1.1 ScorpBlk rs SALT .02 ... ... 10.14 5.70 492 7.65 +3.4 ScorpioTk STNG .04 1.7 ... 4.79 2.19 2437 2.36 -22.6 ScorpioT 20 SBNA 1.69 7.1 ... 25.03 23.40 1 23.96 -3.6 ScorpT19 n SBBC ... ... ... 26.51 24.62 3 25.05 -1.5 Scotts SMG 2.12 2.3 22 110.12 81.48 444 91.30 -14.7tScrippsEW SSP .05p ... 42 23.75 12.95 514 13.05 -16.5 Sea Ltd n SE ... ... ... 15.73 10.56 689 11.59 -13.1 SbdCp SEB 6.00 .1 14 4690.00 3247.00 0 4036.75 -8.5 SeabGld g SA ... ... ... 13.70 9.50 219 10.85 -4.0 SeacorHld CKH ... ... ...dd 51.59 31.90 140 47.60 +3.0 SeacrMar SMHI ... ... ...dd 22.81 11.66 166 18.00 +53.8 SeadrillLtd SDRL ... ... 1 1.68 .15 927 .26 +10.8 Seadrill SDLP .40 12.7 ... 4.20 2.61 189 3.16 -13.7 SealAir SEE .64 1.5 22 49.94 40.76 2784 43.81 -11.1 Seaspan SSW .50 8.5 9 7.91 5.02 1332 5.85 -13.3 Seaspn pfE SSWpE 2.06 8.5 ... 25.50 19.75 16 24.22 -2.4 Seaspan 19 SSWN 1.59 6.3 ... 26.01 24.78 7 25.36 -.7 Seaspn pfD SSWpD 1.99 8.4 ... 25.20 19.47 8 23.73 -3.7 Seaspn pfH SSWpH ... ... ... 24.96 19.16 10 23.12 -2.2 Seaspn pfG SSWpG ... ... ... 25.20 21.98 13 23.79 -2.1 Seaspan n SSWA ... ... ... 24.58 23.40 6 23.58 -3.0 SeaWorld SEAS ... ... ...dd 19.24 10.42 1099 14.57 +7.4 SelEngS n WTTR ... ... ... 21.96 11.22 323 14.39 -21.1 SelMedHld SEM ... ... 13 19.78 12.00 503 18.60 +5.4 SelctIns 43 SGZA 1.47 5.8 ... 25.83 24.71 31 25.25 +.3tSemGroup SEMG 1.89f 8.8 ...dd 36.65 21.35 1393 21.45 -29.0 SemiMfg SMI ... ... 20 9.14 4.49 123 6.84 -20.1 SempraEn SRE 3.58f 3.3 20 122.98 100.63 1335 108.56 +1.5sSempra pfA SREpA ... ... ... 102.40 96.15 227 102.49 +3.3sSendGrid n SEND ... ... ...cc 29.14 17.50 235 30.02 +25.2 SensataT ST ... ... 21 57.40 38.71 1176 52.60 +2.9 Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.8 22 84.98 65.60 290 73.64 +.7 SequansC SQNS ... ... ...dd 4.75 1.44 159 1.83 -4.2 Seritage n SRG 1.00 2.8 ... 50.00 35.64 514 36.08 -10.8 Seritge pfA SRGpA 1.75 7.9 ... 24.52 20.91 9 22.19 -8.9 ServiceCp SCI .68f 1.8 25 40.28 30.02 1367 38.58 +3.4 ServiceMst SERV ... ... 29 55.36 36.34 780 50.70 -1.1sServcNow NOW ... ... ...dd 171.91 83.42 1654 173.06 +32.7 Servotr SVT .30e 3.2 ...cc 12.80 8.50 3 9.35 -16.0 ShakeShk n SHAK ... ... 66 47.39 30.12 650 41.19 -4.7 ShawCm g SJR 1.18 ... ... 23.44 19.05 706 19.17 -16.0 ShellMidst SHLX 1.33f 5.3 20 33.34 23.87 957 24.91 -16.5 Sherwin SHW 3.40 .8 31 435.15 305.70 644 407.80 -.5 ShinhanFn SHG ... ... ... 50.37 40.02 120 41.73 -10.1 ShipFin SFL 1.40 9.6 12 15.98 12.30 620 14.55 -6.1 Shopify n SHOP ... ... ...dd 146.12 63.08 1484 143.68 +42.3 Shutterstk SSTK ... ... ...cc 52.26 29.85 288 50.94 +18.4 SibanyeG SBGL .14r 3.3 ... 10.59 3.79 3164 4.20 -16.8 SiderurNac SID ... ... ... 3.65 1.76 2617 2.73 +11.4 SierraMt n SMTS ... ... ... 2.95 2.13 7 2.29 -7.7 Sifco SIF ... ... ...dd 8.93 5.00 3 5.30 -20.3 SignetJwlrs SIG 1.24f 2.5 8 77.94 46.09 2831 49.44 -12.6 Silvrbow n SBOW ... ... ... 33.21 19.89 42 28.18 -5.2 SlvrcpMt n SVM .02 ... ... 3.43 2.12 282 2.48 -5.3 SimonProp SPG 7.80f 5.0 21 176.17 150.15 1462 155.92 -9.2 Simon pfJ SPGpJ 4.19 6.0 ... 77.98 65.10 1 69.60 -2.7 SimpsnM SSD .84 1.5 30 61.62 39.82 289 56.75 -1.1 SinopcShg SHI ... ... ... 64.43 50.67 21 59.11 +3.7 Siteone n SITE ... ... 58 80.56 39.97 351 73.34 -4.4 SixFlags SIX 3.12f 4.8 20 70.44 51.25 881 64.48 -3.1 Skechers s SKX ... ... 25 42.73 22.64 1251 41.19 +8.9 Skyline SKY ... ... ... 24.99 5.07 109 23.50 +82.9 Smart&Fnl SFS ... ... 27 13.95 5.80 393 7.05 -17.5 Smith&N SNN .61e 1.7 65 40.41 30.35 755 36.96 +5.6 SmithAO s AOS .72f 1.1 35 68.39 49.48 802 64.02 +4.5 Smucker SJM 3.12 2.4 17 140.04 99.57 811 128.72 +3.6 SnapInc A n SNAP 3.28 18.2 ... 24.40 11.28 27095 18.02 +23.3 SnapOn SNA 2.84 1.8 16 185.47 140.83 427 158.95 -8.8 SocCapH n IPOA ... ... ... 10.85 9.85 84 10.04 -.5 SocCapH un IPOA/U ... ... ... 10.97 10.02 7 10.56 -.3 SocQ&M SQM .99e 2.0 ... 64.20 32.38 1984 49.80 -16.1 Sogou n SOGO ... ... ... 14.69 8.08 812 9.68 -16.3 Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 9.90 810 17.03 -20.5 Solitario XPL ... ... ...dd .91 .47 100 .48 -20.4 SonicAut SAH .24f 1.2 10 22.75 15.95 149 19.85 +7.6 SonocoP SON 1.56 3.2 21 55.77 47.00 434 48.88 -8.0 SonyCp SNE ... ... ... 53.91 31.29 1231 50.89 +13.2 Sothebys BID .40 .8 17 57.95 42.78 632 52.68 +2.1 SourcC SOR 1.00f 2.4 ...q 42.97 37.02 8 41.20 +1.1 SoJerInd s SJI 1.09 4.1 23 38.40 25.96 514 26.82 -14.1 SthcrssEn SXE ... ... ...dd 4.74 1.50 38 1.84 +8.9 SCEd pfB SCEpB 1.02 4.8 ... 25.00 20.36 1 21.25 -7.6 SCEd pfC SCEpC 1.06 4.8 ... 25.25 20.82 0 21.97 -7.4 SCEd pfD SCEpD 1.08 4.9 ... 26.43 21.37 22.01 -8.7 SCEd pfE SCEpE 1.20 4.9 ... 27.56 22.73 0 24.29 -4.4 SouthnCo SO 2.32 5.3 49 53.51 42.38 6400 43.67 -9.2 SouthCo 75 SOJA 1.56 5.9 ... 27.52 25.60 44 26.27 -2.7 SouthCo ef SOJB ... ... ... 26.25 23.01 47 25.06 -2.5 SouthCo77 n SOJC 1.31 5.4 ... 25.78 23.25 80 24.44 -4.0 SthnCopper SCCO .23e .4 46 55.52 32.63 1230 54.81 +15.5 SwstAirl LUV .50f .9 10 66.99 49.76 3392 57.57 -12.0 SwtGas SWX 2.08f 3.1 21 86.87 62.54 294 67.61 -16.0 SwGA Fn SGB .44 2.2 15 24.00 18.50 1 20.17 -16.0 SwstnEngy SWN ... ... 5 8.94 3.42 24602 4.16 -25.4 SprkNtSE wi LOV ... ... ... 15.40 10.15 2 14.65 +15.8 Sparton SPA ... ... 19 23.59 16.35 363 16.81 -27.1 SpdFosFr n EFAX ... ... ... 77.82 63.70 1 72.57 -.4 SpdDbShDu STOT ... ... ... 50.04 47.00 4 48.97 -.9 SpdEmFos EEMX ... ... ... 76.80 56.27 5 72.12 +3.3tSpdDbEMk EMTL ... ... ... 52.27 49.26 3 49.26 -2.2 SpecOpps SPE 1.19e 2.3 ...q 16.20 14.14 1 14.94 +.4 SpcOpp pfB SPEpB .88 3.4 ... 26.54 25.17 25.73 -.5tSpectraEP SEP 2.95f 7.7 11 46.47 38.30 514 38.44 -2.8 SpectrmB SPB 1.68 1.8 18 146.09 94.16 1055 95.77 -14.8 SpeedM TRK .60 3.3 20 23.47 16.80 97 18.33 -2.9 SpF LgCap n FMDG ... ... ... 30.67 26.89 8 30.30 +8.1 SpinMedT n FFIU ... ... ... 25.15 24.38 6 24.48 -1.4 Spire SR 2.25f 3.3 19 82.85 60.09 426 67.75 -9.8 SpiritAero SPR .10 ... 20 105.20 51.85 535 88.50 +1.4 SpiritAir SAVE ... ... 12 60.28 30.32 861 41.92 -6.5 SpiritRltC SRC .72 9.0 12 10.60 6.64 2222 8.00 -6.8 SpiritR pfA SRCpA 1.50 6.6 ... 26.40 22.40 22 22.90 -7.8 SpragueRs SRLP 2.50 10.7 11 30.75 22.95 13 23.30 -3.7 Sprint S ... ... 3 9.22 4.91 7770 5.31 -9.8 SprottSilv PSLV ... ... ...q 7.04 5.83 224 6.12 -3.5 SprottGold PHYS ... ... ...q 11.15 9.83 433 10.78 +1.8 SprottPPP SPPP ... ... ... 9.91 7.35 7 8.70 -6.9 SprottRL g SILU ... ... ... 1.25 sSquare n SQ ... ... ... 50.50 16.11 18295 50.72 +46.3 STAG Indl STAG 1.39 5.8 32 28.95 22.42 728 23.78 -13.0 STAG pfB STAGpB 1.66 6.6 ... 26.16 24.88 0 25.28 +.1 STAG pfC STAGpC ... ... ... 27.74 24.76 21 25.65 -2.0 StageStrs SSI .20 10.5 ...dd 3.00 1.45 121 1.90 +13.1 SP Matls XLB .98e 1.6 ...q 64.17 51.04 8388 60.18 -.6 SP HlthC XLV 1.01e 1.2 ...q 91.79 72.33 6863 84.71 +2.5 SP CnSt XLP 1.28e 2.4 ...q 58.95 52.43 12587 53.76 -5.5 SP Consum XLY 1.12e 1.1 ...q 109.34 85.65 5264 104.29 +5.7 SP Engy XLE 2.04e 3.0 ...q 78.39 61.80 12360 67.19 -7.0 SPDR Fncl XLF .46e 1.6 ...q 30.33 22.00 41518 28.91 +3.6 SP Inds XLI 1.12e 1.5 ...q 80.96 63.55 13623 76.36 +.9 SP Tech XLK .78e 1.1 ...q 69.71 52.33 11109 68.90 +7.7 SpdrRESel XLRE ... ... ...q 34.02 29.17 19120 30.53 -7.3 SP Util XLU 1.55e 3.2 ...q 57.23 47.37 16671 48.90 -7.2 StdMotor SMP .84f 1.7 28 54.73 40.56 141 48.26 +7.5 Standex SXI .72f .7 21 110.00 84.30 40 100.45 -1.4 StanBlkDk SWK 2.52 1.6 22 176.62 128.08 1785 156.63 -7.7 StanB&D 52 SWJ 1.44 5.6 ... 26.00 24.71 22 25.66 +1.7 StanBlD un SWP ... ... ... 128.00 105.77 31 116.93 -4.7 Stantec g STN .55f ... 17 29.25 22.25 9 25.15 -10.0 StarGas SGU .44 4.7 15 11.70 9.00 151 9.39 -12.7 Starret SCX .40 4.7 28 11.50 6.75 6 8.60 Startek SRT ... ... 82 14.78 8.00 56 11.44 +14.7 StarwdPT STWD 1.92 9.2 11 23.01 19.47 1741 20.78 -2.7 StateStr STT 1.68 1.6 20 114.27 75.27 1483 105.35 +7.9 StateSt pfC STTpC ... ... ... 25.55 24.01 13 24.90 -1.2 StateSt pfD STTpD ... ... ... 28.96 26.16 44 27.29 -.6 StaStCp pfG STTpG ... ... ... 28.45 25.52 26 26.75 -1.4 StateSt pfE STTpE ... ... ... 27.16 25.47 40 26.01 -1.7 Statoil ASA STO .88e 3.9 ... 24.47 16.18 1965 22.76 +6.3 SteelPtrs SPLP .38p ... 4 20.70 17.95 131 19.30 -1.3 SteelPr pfA SPLPpA ... ... ... 22.74 20.41 3 20.76 -1.9 Steelcse SCS .51 3.6 16 18.15 12.50 362 14.30 -5.9 StellusCap SCM 1.36 11.9 9 14.82 11.07 113 11.47 -12.7 Stepan SCL .82 1.0 21 92.97 68.75 111 85.21 +7.9 Steris plc STE 1.24 1.3 23 93.71 67.55 518 92.76 +6.0 SterlingBc STL .28 1.1 17 26.50 21.00 3100 25.30 +2.8 SterlBc pfA STLpA ... ... ... 26.74 25.65 2 26.21 -.4 StewInfo STC 1.20 3.0 27 48.03 34.48 75 39.97 -5.5 StifelFin SF .40 .6 20 68.76 41.93 344 65.05 +9.2 Stifel pfA SFpA 1.56 5.9 ... 27.73 24.50 5 26.39 -2.5 Stif 47 ef SFB ... ... ... 26.20 23.25 14 24.69 -1.0 StneEn wt SGY/WS ... ... ... 7.50 1.80 7.21 +44.2 StoneEng rs SGY ... ... ...dd 39.70 16.76 100 31.31 -2.6 StoneHEM EDF 2.16 13.6 ...q 17.31 14.50 48 15.86 -.3 StonHEmM EDI 1.81 12.0 ...q 16.79 13.37 20 15.12 -2.9 StoneMor STON 1.32 21.7 ...dd 10.15 4.61 45 6.09 -7.2 Stonerdg SRI ... ... 17 26.47 14.16 197 24.55 +7.4 StoreCap STOR 1.24 5.1 22 26.58 19.65 3959 24.53 -5.8 StratALL36 GJT .29 1.4 ... 20.50 18.31 20.14 +.7 Strat D35 GJP .74 3.3 ... 23.69 21.00 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 5 25.60 -1.1 StratPG34 GJR .27 1.2 ... 22.60 20.33 22.03 StratUSM GJH .64 6.6 ... 10.36 9.37 1 9.75 -3.0 StratWMT GJO .22 1.0 ... 22.50 21.46 1 22.35 +.4 Stryker SYK 1.88 1.2 28 170.00 129.59 1094 162.99 +5.3 SturmRug RGR .92 1.8 17 68.80 43.00 230 50.70 -9.2 SubPpne SPH 2.40 10.2 34 27.44 22.71 145 23.62 -2.5 SumitMitsu SMFG ... ... ... 9.67 6.93 880 8.65 -.5 SummitHtl INN .72f 5.5 12 19.39 12.77 1201 13.15 -13.7 SumtH pfC INNpC 1.78 7.1 ... 26.22 25.14 24.90 -2.0 SummtH pfD INNpD 1.61 6.6 ... 27.58 23.78 8 24.35 -4.5 SumHP pfE INNpE ... ... ... 26.25 22.86 6 24.10 -6.1 SumtMtls n SUM .29t ... 30 34.06 21.88 661 32.41 +3.1tSummitMP SMLP 2.30 14.6 65 24.75 15.85 220 15.70 -23.4 SunCmts SUI 2.84f 3.3 97 96.08 78.78 368 87.25 -6.0 SunLfFn g SLF 1.74 ... ... 44.50 32.22 671 41.91 +1.6 SunCokeE SXC .59 ... 6 13.43 7.66 842 12.02 +.3 SunCokeEn SXCP 2.38 12.1 9 21.95 13.50 118 19.65 +12.6 Suncor g SU 1.44f ... ... 38.39 27.96 4072 32.27 -12.1 SunLink SSY ... ... ...dd 2.08 1.30 2 1.50 -5.7 SunocoLP SUN 3.30 11.8 82 33.11 23.50 383 28.00 -1.4 SunstnHtl SHO .20 1.4 17 17.46 14.09 2318 14.76 -10.7 SunstHt pfE SHOpE ... ... ... 27.22 25.17 1 25.33 -3.0tSunstHt pfF SHOpF 1.61 6.5 ... 26.98 24.55 32 24.85 -3.9 Suntech STP ... ... ... .54 SunTrst STI 1.60 2.2 18 72.62 51.96 1830 71.47 +10.7 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 3 24.24 -1.4 SunTr pfE STIpE 1.47 6.0 ... 25.94 24.88 24.70 -2.1 SupDrillg SDPI ... ... ...dd 1.77 .59 40 1.53 +4.1 SupEnrgy SPN .32 3.5 ...dd 15.25 7.66 2592 9.25 -3.9 SuperiorInd SUP .36 2.4 23 27.10 13.95 204 15.20 +2.4 Supvalu rs SVU ... ... 4 31.29 13.60 906 15.40 -28.7 SuthrlAs n SLD 1.52 10.7 ... 16.20 13.35 44 14.20 -6.3 SuthrAsM23 SLDA 1.75 7.0 ... 26.00 24.58 4 25.00 -2.5 SwEBioFu23 FUE ... ... ... 8.80 6.45 6.88 -1.7 SwEGrain23 GRU ... ... ... 4.25 3.29 6 3.75 +12.2 SwRCmETR RJN ... ... ... 3.72 2.05 2.82 +.9 SwRCmMTR RJZ ... ... ... 9.20 7.70 6 8.65 -3.2 SwLgCap22 EEH ... ... ...q 20.52 16.37 20.43 +4.4 SwRCmATR RJA ... ... ... 6.57 5.88 29 6.37 +6.2 SwERCmTR RJI ... ... ... 5.66 4.64 89 5.48 +1.5 SwisHelv SWZ .64e .2 ...q 13.74 11.09 25 12.58 -1.4 Switch n SWCH .14p ... ... 20.45 13.34 777 14.78 -18.7 Synchrony SYF .60 1.7 14 40.59 26.01 4321 36.30 -6.0 Synnex SNX 1.40f 1.1 14 141.94 101.48 186 127.04 -6.6 Synovs pfC SNVpC 1.97 7.6 ... 28.97 25.61 7 26.02 -.4sSynovusFn SNV 1.00f 1.9 21 52.08 37.95 1115 52.27 +9.0 SynthBiol SYN ... ... ...dd 1.05 .28 4596 .40 -21.3 Sysco SYY 1.44 2.4 24 64.27 48.85 2315 60.13 -1.0 Systemax SYX .22f .8 27 34.91 7.05 148 27.98 -15.9T -T3 Mot wtI TTTM/WS/W ... ... ... .01 TAL Educ s TAL ... ... ...cc 39.28 15.26 5390 36.50 +22.9 TC PpLn TCP 4.00 8.1 16 61.74 48.49 83 49.40 -7.0sTCF Fncl TCF .60f 2.6 21 23.51 14.58 1721 23.51 +14.7 TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4 TCF deo pfC TCFpD ... ... ... 26.06 24.02 32 25.00 -2.8 TCF F pfC TCFpC 1.61 6.4 ... 26.50 24.95 25.10 -2.3 TCW Strat TSI .21 3.7 ...q 6.16 5.34 110 5.50 -6.3 TE Connect TEL 1.60 1.6 29 108.23 71.93 2041 102.17 +7.5 THL Crd21 TCRX ... ... ... 25.94 25.09 3 25.45 +1.0 THLCred22 TCRZ 1.69 6.6 ... 26.98 25.49 4 25.74 -.7 THLCSenL TSLF 1.32 7.8 ...q 18.65 16.30 24 17.03 +1.0sTIM Part TSU .28e 1.3 ... 22.36 13.63 1812 22.22 +15.1 TJX TJX 1.25f 1.5 20 84.79 66.44 6648 82.63 +8.1 TPG Pace n TPGE ... ... ... 10.07 9.67 9.75 +.1 TPG Pac n TPGH ... ... ... 9.89 9.67 9.78 +.5 TPG RE n TRTX 1.52f 8.0 46 20.70 18.22 536 18.91 -.7 TPG SpLnd TSLX 1.56 8.5 9 21.74 17.76 417 18.31 -7.5 TableauA DATA ... ... ...dd 87.00 47.30 765 84.41 +22.0 TahoeRes TAHO .24 5.0 ... 9.68 3.76 2679 4.80 +.2 TailorBr TLRD .72 3.0 20 26.03 9.40 785 24.07 +10.3 Taiwan TWN ... ... ...q 22.25 17.15 9 20.70 -.8 TaiwSemi TSM .73e 1.7 9 46.57 31.20 4473 44.20 +11.5 Takung n TKAT ... ... ... 9.74 2.01 1 2.02 -19.5tTallgEGP n TEGP 1.47f 7.5 ...dd 29.50 19.75 504 19.56 -24.0 TallgrsEn TEP 3.86f 9.9 10 54.21 35.37 454 38.90 -15.2 TangerFac SKT 1.37 6.0 12 33.68 21.14 754 22.93 -13.5 TanzRy g TRX ... ... ... .59 .24 73 .35 +24.8 Tapestry TPR 1.35 2.7 32 51.64 37.92 1586 50.69 +14.6 TargaRes TRGP 3.64 8.1 ... 60.62 39.59 1989 45.09 -6.9 TargaR pfA NGLSpA 2.25 8.4 ... 28.10 25.82 7 26.88 +1.5 Target TGT 2.48 3.5 13 78.70 48.56 7664 71.43 +9.5 TaroPhrm TARO ... ... 10 128.46 93.01 63 99.50 -5.0 Taseko TGB ... ... ... 2.46 1.00 759 1.31 -43.8 TataCom TCL ... ... ... 6.62 tTataMotors TTM ... ... ... 37.62 26.78 1084 26.89 -18.7 Taubmn TCO 2.62f 4.5 20 67.19 44.78 752 58.28 -10.9 Taub pfJ TCOpJ 1.63 6.5 ... 25.77 24.51 91 24.83 -1.2 Taub pfK TCOpK 1.56 6.5 ... 26.16 22.72 123 24.15 -4.2 TaylorMH TMHC ... ... 16 28.42 19.68 1198 23.43 -4.3 Team TISI ... ... ...dd 30.20 10.45 474 17.70 +18.8 Technip FTI .13 ... 17 35.00 24.53 2685 29.65 -5.3 TeckRes g TECK .16e ... ... 30.80 14.56 2809 28.25 +7.9 Teekay TK .22 2.7 ...dd 10.90 5.14 1043 8.25 -11.5 TeekLNG TGP .56 3.0 ... 21.65 14.05 102 18.65 -7.4 TeekLN pfA TGPpA 2.25 8.9 ... 26.36 24.36 2 25.34 +.4 TeekOffsh TOO .04m 1.6 ... 5.73 1.65 184 2.47 +4.7 TeekOf pfA TOOpA 1.81 8.5 ... 24.49 12.69 2 21.38 -7.4 TeekOf pfB TOOpB 2.13 9.0 ... 26.00 14.75 8 23.60 -5.0 TeekayTnk TNK .21 17.5 ... 2.29 1.08 794 1.20 -14.3 Tegna TGNA .28 2.2 7 16.91 11.59 2562 12.77 -9.3 TejonRnch TRC ... ... ...cc 24.18 18.59 77 22.97 +10.6 TeklaHlth HQH 1.92e 8.4 ...q 26.37 21.36 107 22.83 +1.2 TeklaHcrOp THQ 1.35a 7.8 ...q 19.00 16.24 79 17.34 -1.0 TeklaLfSci HQL 1.95e 9.8 ...q 22.24 18.26 50 19.94 +1.6 TeklaWH n THW 1.40 10.5 ...q 15.61 12.73 51 13.37 -1.8 TelInstEl TIK ... ... 35 6.35 2.10 3 2.45 -5.8sTeladoc n TDOC ... ... ... 43.68 20.55 1134 44.05 +26.4 Telaria n TLRA ... ... ...dd 5.30 3.52 191 3.76 -6.7 TlcmArg TEO .71e 2.1 ... 40.19 21.20 217 33.33 -9.0 TelItalia TI ... ... ... 10.53 7.57 85 9.82 +13.8 TelItaliaA TI/A .30e 3.5 ... 8.66 6.27 49 8.52 +18.2 Teledyne TDY ... ... 30 201.40 121.58 161 189.22 +4.5 Teleex TFX 1.36 .5 32 288.78 191.04 376 257.65 +3.5 TelefBrasil VIV .64e 4.0 19 17.33 13.06 747 16.12 +8.7 TelefEsp TEF 1.20e 12.2 ... 11.64 8.99 1238 9.82 +1.4 TelData TDS .64f 2.2 10 29.87 23.54 848 29.15 +4.9 TelData45 TDI 1.66 6.6 ... 26.61 23.29 3 25.16 -1.5 TelData 61 TDA 1.47 6.1 ... 25.64 23.11 5 24.30 -2.4 TelData60 TDJ 1.75 6.8 ... 26.48 23.95 2 25.67 +1.5 TelData59 TDE 1.72 6.9 ... 26.21 24.26 11 25.01 -1.2 Telus gs TU 2.02 ... ... 38.50 31.42 785 36.60 -3.4 TmpDrgn TDF 4.00e 2.2 ...q 24.65 17.88 54 22.40 +4.1 TmpEMF EMF 1.28e 1.8 ...q 18.00 13.43 29 16.84 +2.6 TmpEMI TEI .80a 6.8 ...q 11.98 10.93 118 11.78 +5.5 TmpGlb GIM .30 4.7 ...q 6.77 6.30 242 6.39 -1.1 TempurSly TPX ... ... 14 68.05 39.57 634 51.29 -18.2 Tenaris TS .69e 2.0 ... 36.34 25.91 2622 35.20 +10.5sTenetHlth THC ... ... ...dd 22.67 12.25 3442 23.52 +55.1 Tengsco TGC ... ... ...dd 1.56 .37 36 .67 -16.3 Tennant TNC .84 1.2 38 76.80 59.00 85 67.80 -6.7 Tenneco TEN 1.00 1.8 9 67.93 50.73 323 55.07 -5.9 TVA 28 TVC .96 3.8 ... 25.97 24.83 3 25.25 +.6 TVA 29 TVE .84 3.4 ... 26.98 24.80 8 25.07 +.3 Teradata TDC ... ... 25 42.84 27.05 1138 41.59 +8.1 Teradyn TER .36f .8 36 48.53 29.68 2732 47.92 +14.4 Terex TEX .40f 1.0 35 50.17 28.67 2109 39.22 -18.7 Ternium TX 1.00e 3.0 11 39.48 22.78 289 33.84 +7.1 TerraNitro TNH 5.15e 6.1 10 98.76 75.20 14 83.90 +5.1 TerrenoRlt TRNO .88 2.5 28 38.54 26.48 387 34.87 -.5 TetraTech TTI ... ... ...dd 4.54 1.85 2981 3.83 -10.3 TeucrCorn CORN ... ... ...q 20.05 16.53 51 17.85 +6.5 TeucrSug CANE ... ... ...q 12.63 8.55 101 8.59 -12.2 TeucrWht WEAT ... ... ...q 8.43 5.80 119 6.78 +13.0 TeucrSoyb SOYB ... ... ...q 19.64 17.27 46 19.25 +7.7 TeucrmAgs TAGS ... ... ...q 26.56 21.20 23.96 +8.4 TevaPhrm TEVA .73e 3.9 6 34.52 10.85 9574 19.07 +.6 TexPacLd TPL .29f .1 92 569.99 259.00 9 527.27 +18.1 Textainer TGH .96 5.6 ...dd 26.50 9.60 213 17.20 -20.0 Textron TXT .08 .1 48 62.19 45.00 1418 58.52 +3.4 Thai TTF .25e ... ...q 11.31 6.86 11.27 +4.7 ThermoFis TMO .68f .3 26 226.44 151.74 1225 212.16 +11.7 Thermon THR ... ... 46 26.50 15.74 129 22.77 -3.8 ThirdPtRe TPRE ... ... 8 17.10 11.46 990 14.40 -1.7 ThomsonR TRI 1.38 3.5 17 48.61 38.71 703 39.39 -9.6 Thor Inds THO 1.48f 1.2 15 161.48 87.96 1542 122.41 -18.8 3D Sys DDD ... ... 48 23.70 7.92 4401 11.94 +38.2 3M Co MMM 5.44f 2.3 30 259.77 188.62 2213 235.57 +.1 Tidwtr TDW 1.00 4.0 ...dd 30.35 .66 77 25.12 +3.0 Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.8 10 20.72 15.96 165 18.96 -7.0 Tiffany TIF 2.00 2.0 26 111.44 84.15 992 100.58 -3.2 Tillys TLYS ... ... 33 16.57 8.02 86 13.66 -7.5 TimeWarn TWX 1.61 1.7 16 103.90 85.88 3693 95.00 +3.9 Timken TKR 1.08 2.4 17 55.65 41.78 491 44.35 -9.8 TimknSteel TMST ... ... ...dd 20.80 12.48 250 17.39 +14.5 Titan Intl TWI .02 .2 ...dd 14.53 7.97 214 13.12 +1.9 TollBros TOL .32 .7 14 52.73 34.99 1349 44.74 -6.8 Tompkins TMP 1.92f 2.4 23 90.50 71.27 53 79.88 -1.8tTootsieR TR .36b 1.1 29 38.30 32.10 150 31.65 -10.4 TopBuild n BLD ... ... 32 78.64 44.02 241 76.26 +.7 Torchmark TMK .64f .8 7 93.60 73.99 492 84.84 -6.5 Trchmk pfC TMKpC ... ... ... 27.68 25.29 4 26.06 -2.6 Toro Co s TTC .70 1.1 26 73.86 58.39 550 61.81 -5.2 TorDBk gs TD 2.68f ... ... 61.06 45.18 1169 58.82 +.4 MonTNAPpl TPYP .45p ... ...q 24.50 21.09 11 21.35 -8.6 TortWat n TBLU ... ... ... 30.84 24.78 0 29.18 -2.1 TortEnInd NDP 1.75 15.1 ...q 16.81 11.40 32 11.61 -12.6 TortEnInf TYG 2.62 9.7 ...q 35.36 24.30 165 27.13 -6.7 TortMLP NTG 1.69 9.8 ...q 21.09 14.91 172 17.23 -1.9 TortPplE TTP 1.63m 9.7 ...q 21.87 16.25 23 16.84 -10.4 TortPw&E TPZ 1.65 8.8 ...q 23.38 18.47 19 18.70 -9.2 Total SA TOT 2.71e 4.7 ... 59.57 48.15 1005 57.15 +3.4 TotalSys TSS .52f .6 26 89.92 50.96 861 89.39 +13.0 TowerIntl TOWR .48 1.8 12 33.65 21.00 75 26.25 -14.1 TownsqMda TSQ ... ... 10 13.01 6.28 105 7.34 -4.4 Toyota TM ... ... ... 140.99 103.62 284 129.82 +2.1 TrCda g TRP 2.76 6.4 16 51.85 41.24 1156 43.16 -11.3 TransEntx TRXC ... ... ...dd 5.00 .45 3170 1.84 -4.7 TransUn n TRU ... ... 42 61.42 36.95 2731 57.09 +3.9 Trnsalta g TAC .23 ... ... 6.60 5.00 59 5.65 -5.0 TrnsatlPet TAT ... ... ...dd 2.18 .58 57 1.28 -7.9sTrnsRty TCI .20p ... ...dd 42.00 16.50 20 43.17 +37.8 TransDigm TDG 24.00 ... 20 321.38 203.72 1035 287.02 +4.5 TrnsMont TLP 3.08 8.7 15 49.31 34.78 21 35.48 -10.1 Transocn RIG ... ... ...dd 13.18 7.20 10191 9.39 -12.1 TrGasSur TGS ... ... ... 24.22 12.95 43 20.36 -8.4 Travelers TRV 2.88f 2.1 19 150.55 113.76 1779 138.88 +2.4 Travelport TVPT .30 2.1 ... 16.17 11.38 903 14.36 +9.9 TrecoraRs TREC ... ... 80 14.30 10.13 427 11.20 -17.0 Tredgar TG .44 2.4 24 20.65 14.65 78 18.10 -5.7 TreeHseF THS ... ... 13 90.42 36.35 589 41.95 -15.2 Trex TREX ... ... 33 120.40 61.57 204 107.52 -.8 TriPointe TPH ... ... 13 19.55 12.01 1418 16.07 -10.3 TriContl TY 1.07e 4.0 ...q 28.32 22.63 104 26.94 TriCntl pf TYp 2.50 5.1 ... 52.89 48.56 49.50 -1.8 TrianglCap TCAP 1.20 10.2 ... 19.16 8.91 777 11.79 +24.2 Triangle 22 TCCA 1.59 6.3 ... 25.87 24.09 5 25.09 -.1 TriangC 22 TCCB 1.59 6.3 ... 26.70 23.99 1 25.18 -.1 TribMda A TRCO 1.00 2.4 80 43.71 35.98 412 41.53 -2.2 TrilogyMtl TMQ ... ... ...dd 1.64 .45 73 1.46 +33.7 TrimShrk n TTAC ... ... ... 36.45 27.90 2 35.10 +4.1 TrimAllC n TTAI ... ... ... 29.03 24.67 1 26.78 -1.5 TriNetGrp TNET ... ... 35 48.30 27.27 367 47.70 +7.6 Trinity TRN .52 1.6 7 38.25 25.01 1376 33.18 -11.4 TrinityPlce TPHS ... ... ... 7.84 5.86 10 6.21 -10.6 Trinseo SA TSE 1.44 1.8 9 85.35 57.70 377 80.45 +10.8 TrioTch TRT ... ... 17 8.47 3.82 31 5.69 -18.8 TriplePtV TPVG 1.44 12.3 7 14.41 11.12 118 11.68 -8.0 TripPt22 n TPVY ... ... ... 26.99 24.80 5 25.33 -2.1 Triple-S GTS ... ... 24 29.43 15.05 145 26.50 +6.6 TritonInt n TRTN 1.80 6.2 ... 43.85 22.21 852 28.97 -22.6 TriumphGp TGI .16 .6 6 34.80 19.65 272 27.70 +1.8 Tronox TROX .18 .9 48 28.40 12.88 2229 20.06 -2.2 TrueBlue TBI ... ... 17 29.50 19.30 201 27.80 +1.1 Tsakos TNP .20 5.9 ... 5.27 3.11 156 3.39 -13.3 TsakE pfB TNPpB 2.00 8.0 ... 26.08 24.80 6 25.00 -1.1 Tsakos pfC TNPpC 2.22 8.8 ... 26.29 25.00 1 25.25 -1.0 Tsakos pfD TNPpD 2.19 8.8 ... 25.93 24.04 1 25.00 +1.0 TsaksE p E TNPpE ... ... ... 25.89 24.58 5 25.11 -.4 Tuppwre TUP 2.72 5.4 ...dd 74.36 48.45 459 49.95 -20.3 Turkcell TKC ... ... ... 11.29 7.79 129 9.72 -4.7 TurnPtBr n TPB .16 .8 ... 22.99 13.30 22 21.21 +.4 TurqHillRs TRQ ... ... 30 3.59 2.44 2908 3.27 -4.7 TutorPerini TPC ... ... 12 32.70 21.15 662 23.35 -7.9 22ndCentry XXII ... ... ...dd 4.44 .89 1552 2.62 -6.4sTwilio n TWLO ... ... ... 38.99 22.80 2900 39.23 +66.2sTwitter TWTR ... ... ...dd 35.00 14.12 33569 35.76 +48.9 TwoHrb pfA TWOpA 2.03 7.8 ... 28.17 25.28 7 26.03 -4.5 TwoHrb pfB TWOpB 1.91 7.7 ... 27.06 24.54 24 24.75 -5.8 TwoHrbI rs TWO ... ... 6 17.26 13.85 1586 15.12 -7.0 TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 8 24.06 -4.1sTylerTech TYL ... ... 49 212.05 152.00 275 211.35 +19.4 Tyson TSN 1.20 1.6 14 84.65 57.20 1319 74.53 -8.1U -UBS 3xLCr WTIU ... ... ... 31.47 9.44 3 24.76 +5.2 UBS 3xInvC WTID ... ... ... 49.24 11.25 10 13.42 -12.2 VelDlyIn n EXIV ... ... ... 61.00 24.65 9 34.43 -28.9 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Thursday, March 8, 2018

PAGE 49

VelLngVS n EVIX ... ... ... 25.69 10.15 0 14.22 +18.6 UBS FILCG FBGX ... ... ...q 264.15 139.62 2 248.00 +9.2 UBS2xSPDiv SDYL 3.40e 4.2 ...q 91.38 59.18 1 80.56 -5.8 UBS Grp UBS .80f 4.3 ... 20.89 15.10 2335 18.45 +.3 UDR UDR 1.24 3.6 21 40.71 32.88 1609 34.15 -11.3 UGI Corp UGI 1.00 2.3 9 52.00 42.51 966 43.65 -7.0 UMH Prop UMH .72 5.9 23 17.90 11.65 180 12.20 -18.1 UMH pfB UMHpB 2.00 7.6 ... 28.16 25.95 1 26.49 -3.0 UMH pfC UMHpC 1.69 6.7 ... 28.46 24.56 20 25.16 -7.4 UQM Tech UQM ... ... ...dd 1.79 .44 144 1.32 -5.0sUS FdsHl n USFD ... ... 25 34.11 25.43 1733 34.08 +6.7 US Geoth rs HTM ... ... ...cc 5.42 3.11 21 5.34 +54.8sUSPhysTh USPH .80 1.0 43 81.18 56.50 47 81.05 +12.3 US Silica SLCA .25 .9 75 50.39 24.26 1823 27.04 -17.0 USA Cmp USAC 2.10 11.7 ...cc 19.33 14.30 172 17.95 +8.5 Usaa USA Vl ULVM ... ... ... 55.24 48.81 4 52.10 +.2 Usaa SCVal USVM ... ... ... 53.15 47.00 4 51.06 +.7 USAA IntlVl UIVM ... ... ... 55.54 49.30 3 51.61 +.3 Usaa EMVl UEVM ... ... ... 56.13 48.97 4 52.11 +1.4 Usaa STrBd USTB ... ... ... 54.88 49.54 3 49.60 -1.0 Usaa IntBd UITB ... ... ... 50.30 48.75 4 48.84 -2.7sUSANA s USNA ... ... 21 80.25 52.55 101 81.15 +9.6 USCF Oil n USOU ... ... ... 59.13 22.66 49.32 +14.7 USCF ShOil USOD ... ... ... 26.29 8.35 2 9.58 -15.4 USCF shpei BUY ... ... ... 27.03 23.45 24.92 -1.6 USCF shpen BUYN ... ... ... 27.42 24.36 24.36 -6.0 USD Ptrs USDP 1.40f 12.7 ... 14.75 9.00 9 11.05 -1.8 USG USG ... ... 19 41.18 25.60 2132 34.98 -9.3 Ultrapar UGP .55e 2.4 ... 26.48 20.91 392 22.43 -1.3 UndrArm s UAA ... ... 30 23.46 11.40 4894 17.38 +20.4 UnAr C wi UA ... ... ... 21.81 10.36 2661 15.50 +16.4 Uni UFI ... ... 17 39.21 26.38 58 35.71 -.4 UniFirst UNF .15 .1 29 176.15 131.10 30 159.15 -3.5 UnilevNV UN 1.43e 2.7 ... 61.62 48.41 1265 53.58 -4.9 Unilever UL 1.48e 2.8 ... 60.13 48.69 908 52.75 -4.7tUnionAc un LTN/U ... ... ... 10.09 10.04 101 10.03 -.1 UnionPac UNP 2.92f 2.2 10 143.05 101.06 3266 131.11 -2.2 UniqueF n UFAB .60 7.7 9 12.21 7.05 5 7.75 +4.4 Unisys UIS ... ... ...dd 15.15 6.90 456 11.40 +39.9 Unit UNT ... ... 11 26.82 15.29 471 19.72 -10.4 UtdContl UAL ... ... 10 83.04 56.51 2726 67.81 +.6 UtdMicro UMC .09e 3.7 ... 2.73 1.89 833 2.42 +1.3 UPS B UPS 3.64f 3.3 18 135.53 102.12 7002 109.21 -8.3 UtdRentals URI ... ... 10 189.00 100.62 1882 181.35 +5.5 USNatGas UNL ... ... ...q 11.27 8.54 1 9.44 +2.8 US12MoOil USL ... ... ...q 22.79 15.45 4 21.28 +1.7 USAntimny UAMY ... ... ... .52 .20 109 .26 -17.2 US Bancrp USB 1.20 2.2 15 58.50 49.54 5881 53.66 +.1 US Bcp pfA USBpA 35.49e 3.9 ... 912.86 835.00 0 911.90 +2.7 US Bcp pfH USBpH .89e 3.9 ... 24.55 21.61 35 22.60 +.1 US Bcp pfM USBpM 1.63 5.8 ... 30.44 27.24 67 28.07 -.5 US Bcp pfO USBpO 1.29 5.1 ... 26.50 23.95 18 25.18 -.4 US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 19.30 11.88 101 17.75 -1.9 US Cellular USM ... ... 53 41.19 32.06 156 40.52 +7.7 US Cellu60 UZA 1.74 6.8 ... 26.26 23.80 7 25.70 +1.8 US Cellu 63 UZB 1.81 7.0 ... 27.83 24.46 6 25.68 -.2 US Cell64 UZC 1.81 7.1 ... 27.50 24.55 15 25.63 -1.1 USCmdtyFd USCI ... ... ...q 43.89 36.98 24 42.40 -.3 USDslHtOil UHN ... ... ...q 20.04 12.90 17.93 -7.3 US GasFd UGA ... ... ...q 34.33 22.30 8 30.81 -3.3 USCoppFd CPER ... ... ...q 21.26 16.00 3 19.98 -5.1 USAgriFd USAG ... ... ...q 18.00 15.87 1 17.18 +4.1 US NGas rs UNG ... ... ...q 31.72 20.40 1769 23.22 US OilFd USO ... ... ...q 13.30 8.65 24956 12.35 +2.8 US ShrtOil DNO ... ... ...q 81.00 51.37 4 55.05 -3.1 USSteel X .20 .4 27 47.64 18.55 18935 45.69 +29.8 UtdTech UTX 2.80 2.1 23 139.24 109.10 2969 130.93 +2.6 UtdhlthGp UNH 3.00 1.3 23 250.79 162.74 3242 227.27 +3.1 UNITIL UTL 1.46f 3.4 22 52.84 40.92 54 42.67 -6.5 Univar n UNVR ... ... ...cc 32.53 25.79 1875 30.00 -3.1 UnvslCp UVV 2.20 4.4 38 75.70 45.95 472 50.05 -4.7 UnvHR UHT 2.64 4.4 35 84.90 53.00 45 60.26 -19.8 UnivHlthS UHS .40 .3 16 128.49 95.26 722 126.20 +11.3 Univ Insur UVE .69a 2.2 11 31.80 15.08 247 31.70 +15.9 UnvSecInst UUU ... ... ...dd 3.30 1.15 2 1.30 -23.5 UnivTInst UTI .08 3.2 ...dd 3.87 2.21 33 2.53 +5.4 UnumGrp UNM .92 1.8 2 58.73 43.55 1267 49.94 -9.0 Ur-Energy URG ... ... ... .80 .50 240 .67 -2.0 UraniumEn UEC ... ... ...dd 2.00 .96 1096 1.36 -23.2 UrbnEdg n UE .88 3.9 26 27.70 20.10 540 22.52 -11.7tUrstdBid UBP 1.06f 6.8 15 18.92 15.37 7 15.68 -7.5 UrsBidA UBA 1.04f 5.6 14 23.94 17.20 80 18.45 -15.1 UrsBid pfG UBPpG 1.69 6.6 ... 26.60 25.12 105 25.60 -2.6 UrstBid pfH UBPpH 1.56 6.3 ... 26.88 24.15 45 24.92 -4.7V -VF Corp VFC 1.84f 2.5 41 84.38 51.22 2968 73.50 -.7 VICI Pr n VICI ... ... ... 21.33 18.49 1434 19.61 -6.1 VOC EnTr VOC .47e 9.6 10 6.66 3.15 329 4.92 -16.9 VaalcoE EGY ... ... ... 1.17 .68 192 .91 +30.1 VailRsrt MTN 4.21 1.9 46 237.77 183.85 622 216.81 +2.0 Vale SA VALE .29e 2.2 ... 14.67 7.47 22644 13.14 +7.4 ValeantPh VRX ... ... 4 24.43 8.31 11468 15.31 -26.3 ValeroE VLO 3.20f 3.5 24 99.95 60.69 2167 92.04 +.1 ValeroEPt VLP 2.03f 5.3 14 48.90 38.11 79 38.27 -14.0 Valhi VHI .08 1.2 59 7.28 2.13 199 6.44 +4.4 Validus VR 1.52 2.2 15 67.77 41.15 1260 67.65 +44.2 Validus pfA VRpA ... ... ... 26.12 24.12 81 25.82 -.4 Validus pfB VRpB ... ... ... 26.23 24.15 21 25.50 -.5sVlyNBcp VLY .44 3.4 23 13.09 10.61 3029 13.10 +16.8 VlyNB wt18 VLY/WS ... ... ... .40 .04 .15 +32.7 VlyNBc pfA VLYpA 1.56 5.7 ... 31.79 25.83 10 27.54 -.8 VlyBcp pfB VLYpB ... ... ... 27.32 24.99 3 25.82 -2.4 Valmont VMI 1.50 1.0 21 176.35 140.10 128 145.55 -12.2 Valvoline n VVV .30 1.3 ... 25.63 20.99 1655 23.57 -5.9 VanEMGold OUNZ ... ... ...q 13.44 11.84 45 13.05 +1.6 VanEGold GDX .06e .3 ...q 25.58 20.84 42121 21.57 -7.2 VnE LgFl n LFEQ ... ... ... 28.49 24.98 3 26.75 +1.7 VanE Grn n GRNB ... ... ... 27.50 24.91 3 27.10 +.4 VnEkSteel SLX .40e .8 ...q 51.91 35.03 82 49.47 +7.9 MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 26.30 22.02 5 22.26 -4.6 VanE Env EVX .53e .6 ...q 90.91 75.80 0 85.96 -1.1 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 24.06 104 24.21 -1.1 VanEHiYM HYD 1.45 4.7 ...q 31.47 29.97 478 30.67 -1.7 VanE ChiBd CBON .68e ... ...q 23.80 21.32 1 23.64 +4.1 VnEkShHY SHYD .81 3.3 ...q 25.30 23.76 23 24.24 +.2 VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 18.11 5821 23.01 +8.5 VanE BDC BIZD 1.47e 9.1 ...q 19.34 15.39 81 16.10 -3.0 VEckPfSec PFXF 1.24e 6.5 ...q 20.27 18.60 95 19.20 -2.3 VanE FallA ANGL 1.63e 4.6 ...q 30.39 28.75 252 29.24 -2.4 VanE IntHY IHY 1.26 4.9 ...q 26.20 24.26 24 25.55 -.3 VanE Reit MORT 2.36e 8.5 ...q 25.41 21.20 26 22.31 -7.3 VnEkCfMun XMPT 1.35 5.4 ...q 27.65 24.85 13 25.08 -5.8 VanE EmM EMAG .92 4.3 ...q 22.45 20.90 21.57 -1.2 VanE IGFlt FLTR .15e .6 ...q 25.42 25.13 36 25.32 +.2 VanE EMBd EMLC .98 5.0 ...q 19.91 17.99 1549 19.45 +2.5 VanEAltEn GEX 1.07e 1.7 ...q 64.75 52.37 1 61.72 +.9 VEckMun PRB .15e .6 ...q 24.71 24.24 11 24.27 -.1 VnEkSMu SMB .20 1.2 ...q 17.67 17.18 33 17.21 -.2 VanE LgMu MLN .62 3.2 ...q 20.43 19.22 29 19.59 -3.6 VanEIntMu ITM .54 2.3 ...q 24.33 23.11 186 23.45 -2.6 VnEkHiInInf YMLI 1.20 9.8 ...q 16.21 12.03 2 12.21 -9.1 VanE GenDr GNRX ... ... ... 26.68 20.60 24.55 +1.0 VanE OilR CRAK ... ... ...q 32.27 21.87 2 29.58 -3.6 V IntMoat MOTI ... ... ...q 36.88 30.28 23 34.61 +1.4 VEckNucl NLR 1.72e 3.6 ...q 54.27 45.37 0 47.44 -3.3 VnEkGlSpin SPUN ... ... ...q 25.47 21.48 23.81 -1.5 VanEChAMC CNXT ... ... ...q 36.90 28.38 9 35.57 +2.8 VanE Israel ISRA .44e 1.4 ...q 32.31 27.63 2 30.80 +1.4 VanEWMoat MOAT .41e .9 ...q 46.20 36.82 102 43.16 +1.7 VanE UncOG FRAK .06e .4 ...q 17.10 12.59 6 14.34 -8.4sVnEkSemi SMH .58e .5 ...q 109.67 76.25 3840 109.76 +12.2 VnEkRtl] RTH 1.39e 1.4 ...q 103.87 77.10 12 96.13 +5.2 VanE Agri MOO 1.10e 1.7 ...q 65.86 52.93 11 62.89 +2.1 VEckOilSvc OIH .47e 1.9 ...q 31.54 21.70 9600 24.29 -6.8 VnEkRusSC RSXJ .81e 1.9 ...q 44.21 37.06 19 42.95 +4.8 VEckVcREr REMX .50a 1.7 ...q 32.97 16.53 82 29.90 -.6 VEckChina PEK 1.41e 1.0 ...q 54.26 37.43 17 49.78 +3.1 VnEkIndSC SCIF .57e 1.0 ...q 72.57 49.36 88 59.35 -12.5sVanE Egyp EGPT ... ... ...q 35.72 26.30 34 35.75 +9.3 VEckPoland PLND .29e 1.5 ...q 21.80 15.67 9 19.25 -2.6 VanE JrGld GDXJ ... ... ...q 38.57 29.33 16463 31.67 -7.2 VanE Coal KOL .13 .8 ... 18.49 12.48 44 16.84 +5.1 VnEk Viet VNM .32e 1.7 ...q 19.88 13.35 294 18.56 +3.8 VanEBrzSC BRF ... ... ...q 26.12 17.43 21 24.29 +3.6 VanEIndo IDX .25e 1.0 ...q 26.90 21.80 74 24.61 -.9 VanENatRs HAP .64e 1.7 ...q 39.67 32.28 3 36.61 -1.4 VanE VAfr AFK .53e 2.0 ...q 27.39 20.36 31 26.21 +5.4 VanE Gam BJK 1.07e 2.3 ...q 50.18 35.71 3 46.41 -.5 VangLTBd BLV 3.92e 4.1 ...q 95.98 87.37 92 89.17 -6.2 VangIntBd BIV 2.17a 2.7 ...q 85.85 81.16 754 81.25 -3.1 VangSTBd BSV 1.08e 1.2 ...q 80.25 78.24 1061 78.30 -1.0 VangTotBd BND 2.06e 2.3 ...q 82.71 79.23 2168 79.33 -2.7 VangExDur EDV 4.81e 3.2 ...q 123.85 106.52 50 110.11 -9.0 VangMegG MGK 1.33e 1.1 ...q 121.09 94.12 269 116.94 +5.0 VangMegV MGV 1.53e 2.0 ...q 81.59 67.12 39 76.51 +.1 VangMega MGC 1.47e 1.5 ...q 96.61 79.62 96.61 +5.3 VanHiDvY VYM 2.10e 2.5 ...q 90.93 76.07 926 85.18 -.5 VangEMI VXF 1.13e 1.0 ...q 118.06 96.70 1047 114.93 +2.9 VangGrth VUG 1.38e .9 ...q 152.38 119.41 1099 147.36 +4.8 VangLgCp VV 1.84e 1.5 ...q 131.68 106.20 180 125.53 +2.4 VangMidC VO 1.76e 1.1 ...q 164.17 136.54 711 158.06 +2.1 VangSmCp VB 1.63e 1.1 ...q 155.86 128.81 831 150.70 +2.0 VangSCG VBK 1.19e .7 ...q 170.64 136.26 97 167.92 +4.4 VangSCV VBR 1.96e 1.5 ...q 138.96 118.36 236 132.78 VangTSM VTI 2.17e 1.5 ...q 146.87 118.89 2569 140.43 +2.3 VangValu VTV 2.05e 1.9 ...q 113.46 93.39 2502 106.64 +.3 VangSP500 VOO 3.81e 1.5 ...q 263.37 212.62 2729 250.72 +2.2 VangMCVal VOE 1.76e 1.6 ...q 117.97 99.27 330 112.14 +.5 VangMCGr VOT .82e .6 ...q 136.23 110.79 128 132.95 +4.1 VangREIT VNQ 3.08e 4.1 ...q 86.14 72.05 9868 75.03 -9.6 VangDivAp VIG 1.82e 1.8 ...q 108.99 88.73 717 103.12 +1.1 VangAllWld VSS 2.83e 2.4 ...q 127.14 99.60 81 119.66 +.4 VangTotW VT 1.53e 2.0 ...q 78.12 64.47 78.12 +5.2 VangAllW VEU 1.34e 2.4 ...q 58.90 46.83 1424 54.93 +.4 VangEmg VWO 1.10e 2.3 ...q 50.99 38.88 10585 47.55 +3.6 VangPacif VPL 1.37e 1.9 ...q 77.96 62.10 235 72.97 +.1 VangEur VGK 1.71e 2.9 ...q 63.60 50.23 3790 59.06 -.2 VangTEBd VTEB .28e ... ...q 52.07 50.08 484 50.73 -1.8 Vang500Gr VOOG 1.62e 1.1 ...q 148.92 116.13 59 144.76 +5.7 Van500Val VOOV 2.01e 1.9 ...q 116.72 98.13 14 108.47 -1.4 VanSC600V VIOV 1.66e 1.2 ...q 138.38 114.49 6 133.17 +.6 VanSC600G VIOG 1.13e .7 ...q 154.03 126.67 6 151.80 +4.0 VangSC600 VIOO 1.19e .8 ...q 146.26 120.93 17 142.63 +2.3 VanMC400V IVOV 1.50e 1.2 ...q 126.33 108.97 14 120.80 -.8 VanMC400G IVOG 1.16e .8 ...q 142.23 115.00 13 137.47 +3.3 VanMC400 IVOO 1.57e 1.2 ...q 134.59 112.59 23 129.45 +1.2 VangFTSE VEA 1.10e 2.5 ...q 47.89 38.46 8728 44.64 -.5 VangCnD VCR 2.03e 1.2 ...q 171.48 134.80 71 163.46 +4.8 VangCnS VDC 3.69e 2.7 ...q 151.29 134.84 88 138.70 -5.0 VangEngy VDE 2.37e 2.6 ...q 107.20 83.80 161 92.01 -7.0 VangFncl VFH .90e 1.2 ...q 75.48 58.24 375 72.66 +3.7 VanHC Etf VHT 1.96e 1.2 ...q 171.30 135.40 105 159.54 +3.5 VangIndl VIS 2.25e 1.6 ...q 151.28 120.45 85 142.61 +.2 VangInfT VGT 1.61e .9 ...q 181.08 132.71 652 180.04 +9.3 VangMat VAW 2.12e 1.6 ...q 144.65 115.35 96 136.23 -.3 VangUtil VPU 3.41e 3.2 ...q 125.54 104.82 141 108.06 -7.3 VangTel VOX 3.14e 3.5 ...q 99.12 83.18 64 89.20 -2.1 VantageEn VEI ... ... ... VarianMed VAR ... ... 94 130.29 87.49 486 123.70 +11.3 VectorGp VGR 1.60b 7.7 25 23.14 18.70 851 20.74 -7.3 Vectren VVC 1.80 3.0 24 69.86 55.95 409 60.93 -6.3 Vectrus VEC ... ... 17 38.15 21.15 163 36.97 +19.8 VedantaLtd VEDL 1.20e 6.2 ... 21.99 13.78 649 19.21 -7.8sVeevaSys VEEV ... ... 95 78.11 45.10 1303 77.88 +40.9 VenatorM n VNTR ... ... ... 26.90 18.05 437 19.86 -10.2 Ventas VTR 3.16 6.2 14 72.36 47.97 2288 51.22 -14.6 VentasR 43 VTRB 1.36 5.5 ... 25.80 23.90 9 24.89 -1.1 Vereit VER .55 7.9 12 8.94 6.62 5851 6.99 -10.3 Vereit pf VERpR 1.68 6.6 ... 27.05 24.43 23 25.32 -1.0 VeriFone PAY ... ... 14 21.48 16.00 1191 17.97 +1.5 Veritiv VRTV ... ... ...cc 62.60 20.35 135 35.50 +22.8 VerizonCm VZ 2.36 4.8 7 54.77 42.80 14213 48.84 -7.7 VerizonC 54 VZA 1.48 5.7 ... 27.23 25.39 36 26.04 -1.3 VermilnE g VET 2.03 ... ... 40.59 29.91 277 31.35 -13.7 Verso Cp VRS ... ... ... 18.47 3.17 577 17.94 +2.1 Versum VSM .20 .5 ... 42.74 28.70 425 39.23 +3.6 ViadCorp VVI .40 .7 27 61.85 42.05 88 54.25 -2.1 Vicon VII ... ... ...dd .99 .26 81 .39 -3.8 VictSCHiD CSB .60e ... ...q 45.62 39.11 4 43.68 -2.1 VinaConc VCO .66e 1.6 ... 45.80 30.43 2 41.43 +12.0 VinceHlg rs VNCE ... ... ... 21.00 2.80 22 9.20 +48.6 Vipshop VIPS ... ... 35 19.14 7.79 10487 17.06 +45.6 VirnetX VHC ... ... ...dd 8.75 1.70 142 3.95 +6.8 VirDynCr n BLHY ... ... ... 25.51 24.53 7 24.79 VirShUS n VESH ... ... ... 24.93 21.19 0 23.16 +1.4 ZweigTR ZTR .97 8.6 ...q 14.18 11.05 111 11.36 -15.2 VirtGblMSc VGI 1.87 12.2 ...q 19.46 13.76 75 15.39 -12.1 Visa s V .84f .7 40 126.88 87.85 7253 121.85 +6.9 VishayInt VSH .27f 1.4 ...dd 23.85 15.40 1569 19.35 -6.7sVishayPrc VPG ... ... 29 31.80 15.10 66 31.70 +26.0 VistaGold VGZ ... ... ...dd 1.11 .60 147 .75 +7.1 VistaOutd n VSTO ... ... ...dd 25.07 12.36 1271 16.31 +11.9 VistraEn n VST ... ... ... 21.20 14.50 4277 20.59 +12.4 VitaminSh VSI ... ... 5 20.70 2.95 961 4.50 +2.3 VivintSolar VSLR ... ... 6 6.10 2.65 441 3.00 -25.9 VMware VMW ... ... 62 165.00 85.45 2101 124.25 -.9 VoceraCm VCRA ... ... ...dd 32.23 22.26 151 27.36 -9.5 VolarisAv VLRS ... ... ... 16.00 7.50 743 7.93 -1.1 VolitionRX VNRX ... ... ... 4.71 2.08 68 2.86 -2.7 VoltInfoSci VISI ... ... ...dd 7.35 2.16 58 3.85 +1.3 Vonage VG ... ... ...dd 11.65 5.98 1373 10.86 +6.8 Vornado VNO 2.52f 3.7 24 85.57 65.16 722 67.64 -13.5 Vorndo pfK VNOpK 1.43 5.6 ... 25.87 24.01 9 25.36 +.4 Vorndo pfL VNOpL 1.35 5.5 ... 25.78 23.05 21 24.56 -1.3 Vornad pfM VNOpM 1.31 5.5 ... 25.18 22.58 27 23.74 -5.4 Voxeljet VJET ... ... ... 6.37 2.61 15 3.91 -14.4 VoyaAsPcD IAE 1.02 9.8 ...q 11.38 9.68 64 10.41 -.7 VoyaEmHi IHD .92 9.7 ...q 9.86 8.29 104 9.53 +7.1 VoyaFincl VOYA .04 .1 18 54.87 33.53 1801 51.69 +4.5 VoyaGlAdv IGA 1.12 10.0 ...q 11.85 10.19 42 11.15 -2.4 VoyaGlbDv IGD .91 12.3 ...q 8.16 7.00 217 7.41 -4.4 VoyaInfra IDE 1.46 9.4 ...q 17.66 13.84 65 15.53 -7.8 VoyaIntHD IID .83 11.7 ...q 7.94 6.66 6 7.07 -6.2 VoyaPrRTr PPR .29 5.6 ...q 5.51 4.98 307 5.15 +1.6 VoyaNatRs IRR .81 13.6 ...q 7.00 5.63 80 5.95 -5.0 VulcanM VMC 1.12f .9 25 141.20 108.95 891 119.09 -7.2W -W&T Off WTI .40 10.8 6 5.34 1.81 1292 3.71 +12.1 WBI TacGr WBIA .03e .1 ...q 26.51 22.50 3 25.00 -.5 WBI TactV WBIB .08e .3 ...q 27.48 23.67 3 25.55 -3.1 WBI TacYd WBIC .28e 1.3 ...q 23.53 20.92 2 22.08 -1.3 WBI TacSel WBID .05e .2 ...q 25.62 21.85 2 24.32 -.7 WBI LCTG WBIE .19e .7 ...q 28.05 23.24 7 26.69 +2.5 WBI LCTV WBIF .22e .8 ...q 30.46 24.92 2 28.85 -.3 WBI LCTY WBIG .31e 1.2 ...q 28.00 21.71 4 26.27 +1.6 WBI LCTS WBIL .04e .1 ...q 29.15 24.16 2 27.51 +.3 WBI PwFact WBIY ... ... ... 27.90 22.34 3 26.43 -.7 WBITacRot WBIR ... ... ... 26.78 23.65 2 25.38 -.3 WBI TacInc WBII .26e 1.1 ...q 25.76 24.47 5 24.56 -3.2 WBI THiInc WBIH .45e 1.8 ...q 25.43 23.47 14 24.61 -1.3 WEC Engy WEC 2.21f 3.7 19 70.09 58.57 1392 59.66 -10.2 WEX Inc WEX ... ... 30 159.65 97.26 374 157.42 +11.5tWGL Hold WGL 2.06f 2.5 18 86.89 80.97 436 82.29 -4.1sWNS Hldg WNS ... ... 25 46.07 27.43 234 45.69 +13.9 WP Carey WPC 4.02 6.6 17 72.41 59.23 300 61.33 -11.0 WPP plc WPP 3.91e 4.6 ... 113.51 82.44 320 84.25 -7.0 WPX Engy WPX ... ... ...dd 16.09 8.39 6102 14.25 +1.3 WPX pfA WPXp 1.56 2.5 ... 67.83 42.50 0 62.00 +.2 Wabash WNC .30 1.4 16 26.54 18.25 596 21.62 -.4 WABCO WBC ... ... 21 162.20 111.68 474 141.03 -1.7 Wabtec WAB .48 .6 26 93.81 69.20 675 83.03 +2.0 WaddellR WDR 1.84 9.2 14 23.82 16.11 1611 20.05 -10.3 WageWrks WAGE ... ... 44 80.50 38.40 395 48.15 -22.3 WalMart WMT 2.08f 2.4 20 109.98 69.33 11445 87.74 -11.1 WalkerDun WD ... ... 8 56.46 39.38 875 51.46 +8.3 WarrMet n HCC .20 ... ... 33.72 9.44 448 31.46 +25.1 WashPrGp WPG 1.00 15.1 18 9.79 5.40 1456 6.64 -6.7 WashPr pfH WPGpH 1.88 8.3 ... 25.56 20.05 14 22.65 -7.9 WashPr pfI WPGpI 1.72 8.1 ... 26.17 19.33 2 21.35 -13.8 WREIT WRE 1.20 4.6 25 33.96 24.92 237 26.10 -16.1 WasteCon s WCN .56 ... 39 74.20 56.81 521 71.96 +1.4 WsteMInc WM 1.85f 2.2 39 89.73 70.09 2268 85.30 -1.2 Waters WAT ... ... 31 220.20 153.04 389 207.50 +7.4 Watsco WSO 5.00 2.9 32 182.79 134.08 319 172.72 +1.6 WatscoB WSO/B 5.00f 2.9 36 187.69 134.10 0 173.00 +2.4 WattsWtr WTS .76 1.0 26 82.35 59.15 60 77.10 +1.5 Wayfair W ... ... ...dd 100.14 36.05 1532 84.64 +5.4 WeathfIntl WFT ... ... ...dd 6.86 2.42 17174 2.66 -36.2 WebsterFn WBS 1.04 1.8 22 60.32 44.04 469 56.90 +1.3 WtWatch WTW ... ... 56 77.19 14.12 3616 61.13 +38.1 WeinRlt WRI 1.54 5.6 10 35.62 25.96 801 27.74 -15.6 WeisMk WMK 1.20 3.1 19 62.88 31.26 105 39.33 -5.0 Welbilt WBT ... ... ... 23.77 18.51 1630 19.47 -17.2 Wellcare WCG ... ... 23 221.75 136.23 266 194.47 -3.3 WellsF pfJ WFCpJ 2.00 7.8 ... 27.73 25.45 109 25.75 +.4 WellsF pfL WFCpL 75.00 5.8 ... 1359.86 1199.33 8 1289.99 -1.5 WellsF pfN WFCpN 1.30 5.3 ... 25.43 23.51 100 24.41 -2.7 WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 22 24.39 -2.9 WellsF pfP WFCpP 1.31 5.3 ... 26.08 23.69 29 24.49 -2.8 WellsF pfQ WFCpQ 1.46 5.5 ... 28.06 25.65 57 26.64 -1.3 WellsF pfR WFCpR 1.66 6.0 ... 30.47 26.87 49 27.72 -3.1 WellsF pfT WFCpT 1.50 5.9 ... 26.78 25.09 26 25.54 -3.4 WellsFargo WFC 1.56 2.8 13 66.31 49.27 24042 56.60 -6.7 WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5 WellsF pfY WFCpY ... ... ... 26.50 24.33 67 25.01 -3.6 WellsF pfX WFCpX ... ... ... 26.16 23.76 235 24.80 -2.9 WellsF pfW WFCpW ... ... ... 26.65 24.32 64 25.20 -3.0 WellsF pfV WFCpV ... ... ... 26.82 25.00 130 25.79 -3.8 EvgGlbDiv EOD .54m 9.3 ...q 6.51 5.51 218 5.81 -2.0 WFAdvInco EAD .82 10.0 ...q 8.97 7.80 262 8.15 -3.0 WFAdMSec ERC 1.16 8.9 ...q 13.65 12.66 58 13.02 -.3 WFREI pf WFEpA 1.59 6.1 ... 27.50 25.20 6 26.15 -1.3 WFAdUtlHi ERH .90 7.5 ...q 13.59 9.51 20 12.08 -8.5 Welltower WELL 3.49 6.4 12 78.17 51.63 2580 53.97 -15.4 Welltwr pfI HCNpI 3.25 5.8 ... 69.82 54.50 101 55.74 -6.9 WescoAir WAIR ... ... ...dd 12.53 6.05 507 9.70 +31.1 Wesco Intl WCC ... ... 18 70.95 48.95 377 61.80 -9.3 WestPhrm WST .56 .6 38 103.36 77.97 497 88.93 -9.9 WestarEn WR 1.60 3.2 22 57.32 47.06 924 49.33 -6.6sWstnAlliB WAL ... ... 20 61.99 44.64 753 62.11 +9.7 WstnAll56 WALA 1.56 6.1 ... 26.71 24.29 8 25.58 -2.4 WstACpLn TLI .87 8.3 ...q 11.86 10.30 18 10.44 -.8 WAstEMkt EMD .84 5.7 ...q 16.16 14.54 346 14.67 -5.7 WsADefOp GDO 1.36 8.1 ...q 18.58 16.41 14 16.91 -6.1 WAstGlbHi EHI 1.16 12.0 ...q 10.40 9.25 166 9.62 -5.9 WstAstHI2 HIX .80 13.2 ...q 7.46 5.97 93 6.66 -4.4 WAHiInOp HIO .43 8.7 ...q 5.25 4.81 191 4.89 -3.6 WAstHYOp HYI 1.32 8.9 ...q 16.14 14.49 93 14.86 -1.7 WstnAsst PAI .69 4.9 ...q 17.37 13.32 20 14.05 -11.2tWstnAsInt SBI .48 5.4 ...q 9.99 8.90 24 8.87 -4.7 WAstDefOp IGI 1.20 5.6 ...q 23.18 19.65 15 21.59 -5.6 WAMgdMu MMU .78 5.9 ...q 14.60 12.85 49 13.19 -6.3 WstAstMtg WMC 1.24e 13.2 7 10.95 8.54 248 9.37 -5.8 WAMtDOp DMO 2.82a 11.6 ...q 27.29 22.88 41 24.27 -1.6 WA MunDef MTT 1.01a 4.7 ...q 23.90 20.45 23 21.67 +3.7 WstAMunHi MHF .34 4.7 ...q 8.05 7.07 26 7.16 -3.2 WAMunPrt MNP .87 6.1 ...q 16.26 14.09 8 14.28 -6.2 WAstBdF WEA 1.08 8.4 ...q 14.40 12.87 52 12.92 -6.4 WstAVari GFY .93 5.4 ...q 17.79 16.32 0 17.07 -1.7 WAstInfSc WIA .38 3.3 ...q 12.10 11.10 37 11.54 -2.1 WAstInfOpp WIW .40 3.5 ...q 11.75 10.94 83 11.38 -.4 WstC&G gs WRN ... ... ... 1.44 .80 58 .85 -15.8 WstnGasEq WGP 2.19f 6.2 22 47.40 33.92 102 35.43 -4.7 WstnGasPt WES 3.68f 8.1 37 61.78 42.68 168 45.56 -5.3 WstnRef wi WNR ... ... ... WstnUnion WU .76f 3.8 11 22.21 18.39 2503 19.96 +5.0sWestlkChm WLK .76 .6 12 117.37 59.58 854 117.83 +10.6 WestlkCLP WLKP 1.55 6.7 16 25.95 21.10 69 23.05 -7.6 WestmRs s WMLP .46m 17.9 ...dd 5.30 2.10 6 2.58 -7.5 WestpacBk WBK 1.52e 6.5 ... 27.05 22.17 302 23.42 -3.9 WestRck WRK 1.72 2.6 19 71.55 49.23 1285 66.20 +4.7 WestwdH WHG 2.72 4.8 12 71.00 51.41 59 56.19 -15.1 Weyerhsr WY 1.28f 3.7 30 37.89 30.95 3945 34.28 -2.8 WheatPr g WPM .26e ... 25 22.72 18.32 1629 19.89 -10.1 Whrlpl WHR 4.40 2.8 29 202.99 156.37 725 158.60 -6.0 WhtMtIns WTM 1.00 .1 56 925.70 786.23 29 834.50 -2.0 WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 10.5 27 15.15 10.45 536 10.83 -24.8 WhitngPet rs WLL ... ... ...dd 41.48 15.88 3549 28.45 +7.4 WidOpW n WOW ... ... ... 17.89 8.64 257 9.99 -5.5 WidePoint WYY ... ... ...dd .73 .39 204 .53 -18.5 WildhRs n WRD ... ... ... 21.43 10.36 540 17.82 -3.2 WileyJA JW/A 1.20 1.8 21 68.40 49.50 339 65.30 -.7 WileyJB JW/B 1.20 1.9 21 68.00 49.83 0 64.82 -1.3 Willbros WG ... ... ...dd 3.35 .80 288 .94 -33.8 WLyonHm WLH ... ... 14 32.95 18.85 383 26.67 -8.3 WmsCos WMB 1.36f 5.0 10 33.67 26.65 8263 27.46 -9.9 WillmsPtrs WPZ 2.40 6.6 43 44.06 34.74 952 36.13 -6.8 WmsSon WSM 1.56 3.0 15 55.89 42.68 1030 52.48 +1.5 Winnbgo WGO .40 .9 20 58.65 24.15 642 44.95 -19.2 Wipro s WIT .03e .5 ... 6.40 4.75 641 5.48 +.2 WirelessT WTT ... ... ...dd 2.64 1.30 15 2.16 -11.1 WT IntQua IQDG ... ... ... 32.75 25.77 3 30.75 +.2 WT ST HiYl SFHY ... ... ... 50.91 48.47 48.97 -.1 WT ShTr n SFIG ... ... ... 49.88 48.78 48.78 -1.1 WT HiYld n WHFY ... ... ... 52.27 48.87 49.51 -1.7 WT Corp n WFIG ... ... ... 50.34 48.12 2 48.33 -3.3 WT EmMDv DVEM ... ... ... 36.70 28.75 4 34.77 +4.7 WT G exMx XMX ... ... ... 31.68 25.58 0 29.93 +1.0 WT DyCEu DDEZ ... ... ... 33.88 26.94 31.52 +.1 WT DyInEq DDWM ... ... ... 32.00 27.05 976 29.88 -2.2 WT DyInSm DDLS ... ... ... 34.74 28.24 0 32.74 -2.3 WT DynCJp DDJP ... ... ... 31.29 25.34 28.65 -4.1 WTBearEq DYB ... ... ...q 26.34 24.64 0 25.97 -.4 WT LgSEq DYLS ... ... ...q 34.53 28.45 69 32.83 +.8 WT EuLoc EZR ... ... ... 34.19 27.47 1 31.88 +2.4 WT GlExUS HDRW ... ... ... 29.34 25.82 2 27.14 -3.0 WT SCDiv HGSD ... ... ...q 26.52 23.81 25.18 -3.9 WT GlSmC GSD ... ... ... 35.24 29.78 2 32.45 -1.9 WTWkDUSE USWD ... ... ...q 34.04 28.07 32.05 +1.0 WT StrDl n EMSD ... ... ... 29.79 26.08 2 28.03 +.2 WT DomE n WUSA ... ... ... 33.00 27.87 0 31.10 -1.2 WT JpnHCr DXJH 4.10e .6 ...q 38.12 31.91 0 36.94 +.3 WTUSEnYd AGGY 1.44 2.9 ...q 55.58 48.97 85 49.04 -3.3 WTxUSDiv DXUS .04e ... ...q 28.05 24.12 11 25.86 -3.8 WTEurSmC EUSC .53e ... ...q 32.83 27.28 6 31.05 -.2 WT PutStr PUTW ... ... ... 30.04 26.65 18 28.78 -1.0 WT EMexSt XSOE .77e 2.3 ...q 35.10 24.61 25 33.01 +3.6 WT JpDvG JHDG ... ... ...q 30.34 23.88 1 27.50 -5.0 WTIntHDv IHDG .70e 1.4 ...q 32.86 28.04 56 30.65 -3.3 WT EurDiv EUDG .51e 1.9 ...q 28.46 22.59 2 26.31 -2.4 WTFltRtTr USFR ... ... ...q 25.27 24.95 89 25.09 +.4 WT EurHdg HEDJ 3.51e 2.4 ...q 67.29 60.26 983 62.76 -1.5 WT AsiaDb ALD 1.02 2.2 ...q 46.97 43.60 1 46.08 +.8 WTEmLDbt ELD 1.74 4.4 ...q 40.08 36.67 36 39.28 +2.2 WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 21.86 0 24.58 -1.9 WisYldEn n SHAG ... ... ... 52.53 49.01 3 49.16 -1.2 Wis US Mul USMF ... ... ... 29.45 24.68 1 28.23 +1.6 GrnHCmdty GCC ... ... ...q 19.78 17.92 33 19.51 +1.5 WT Diefa DWM .74e 1.3 ...q 59.63 48.77 24 55.36 -.8 WT DefaEq DTH 1.75e 4.0 ...q 47.40 39.56 13 44.09 -.7 WTDv exF DTN 2.48e 2.8 ...q 92.93 80.06 12 87.28 -1.3 WTEurEq DEW 1.75e 3.7 ...q 51.17 44.21 31 47.36 -2.4 WTEurSC DFE 1.48e 2.1 ...q 75.61 57.45 51 71.32 +1.1 WT EqInco DHS 2.10e 3.0 ...q 75.26 66.73 48 69.68 -4.3 WTIntD exF DOO 2.01e 4.6 ...q 46.39 38.58 4 43.30 -.2 WT IntLC DOL 1.69e 3.4 ...q 54.18 44.52 12 50.29 -.7 WTIntMC DIM 1.53e 2.2 ...q 73.72 58.84 19 69.33 +.5 WTIntSC DLS 1.16e 1.5 ...q 81.62 64.33 76 77.20 +.5 WTGxUSDv DNL .99e 1.7 ...q 62.84 48.72 3 58.96 -.4 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page A -:A-MarkPM AMRK .32 2.9 37 18.99 10.39 3 11.21 -23.5 AAON AAON .26 .7 39 39.20 29.95 130 36.35 -1.0 AC Immun n ACIU ... ... ... 13.91 6.03 49 11.44 -10.6sACI Wwde ACIW ... ... ...cc 25.42 20.23 927 25.64 +13.1 ACM Rsc n ACMR ... ... ... 13.19 4.74 293 11.99 +128.4 ACNB Cp ACNB .80 2.8 16 32.50 24.45 4 28.40 -3.9 AGNC Inv AGNC 2.16 11.7 9 22.34 17.84 2680 18.44 -8.7 AGNC pfB AGNCB 1.94 7.4 ... 26.87 25.05 6 26.12 +1.1 AGNC pfC AGNCN 1.75 6.9 ... 26.79 24.95 20 25.49 -.9 ALJ Reg n ALJJ ... ... ... 3.92 2.10 44 2.35 -25.4 AMAG Ph AMAG ... ... ...dd 25.20 11.93 1417 20.35 +53.6 AMC Net AMCX ... ... 11 67.44 46.89 687 52.04 -3.8sANGI Hme ANGI ... ... ... 15.35 5.22 2670 15.27 +46.0 ANI Ph h ANIP ... ... 27 74.70 42.23 147 64.16 -.4 ARC Grp ARCW ... ... ...dd 4.40 1.80 12 2.05 -2.4 ARCAbio rs ABIO ... ... ...dd 2.76 .45 884 .68 -49.9 ARMO Bi n ARMO ... ... ... 57.19 27.00 203 50.09 +68.4 ASML Hld ASML 1.71e .8 41 208.58 119.83 1308 206.05 +18.5 ASV Hld n ASV ... ... ... 10.80 7.23 1 8.00 -21.2 ATA Inc ATAI .41e 7.9 ...dd 6.62 3.04 0 5.18 +12.1 ATN Intl ATNI .68 1.1 ...dd 74.96 49.50 72 62.70 +13.5 AV Homes AVHI ... ... 5 20.50 14.65 55 18.15 +9.0 AXT Inc AXTI ... ... 31 10.75 5.10 414 8.00 -8.0 Abaxis ABAX .64 .9 66 78.53 43.66 87 71.44 +44.3 AbeonaTh ABEO ... ... ...dd 22.75 4.55 1195 15.75 -.6 Abeona wt ABEOW ... ... ... 17.56 1.81 9.55 -17.7 Ability h ABIL ... ... ... 2.82 .35 158 .40 -9.1sAbiomed ABMD ... ... ...cc 285.48 117.37 468 285.38 +52.3 Ablynx n ABLX ... ... ... 54.87 17.75 37 54.64 +118.6 Abraxas AXAS ... ... 56 2.75 1.45 811 2.25 -8.5 AcaciaC n ACIA ... ... 47 61.15 33.68 546 41.90 +15.7 AcaciaTc ACTG .50 13.5 ...dd 5.95 2.90 166 3.70 -8.6 AcadiaHlt ACHC ... ... 18 54.34 26.92 1011 41.14 +26.1 AcadiaPh ACAD ... ... ...dd 41.20 22.35 2586 25.40 -15.6 Acasti g rs ACST ... ... ...dd 3.36 .84 76 .98 +4.3 AccelrDiag AXDX ... ... ...dd 30.45 16.75 252 26.75 +2.1 Acceleron XLRN ... ... ...dd 46.93 24.37 254 42.98 +1.3 AccessNt ANCX .60 2.1 33 33.18 24.36 120 29.19 +4.8 Accuray ARAY ... ... ...dd 6.15 3.60 377 5.60 +30.2 AcelRx ACRX ... ... ...dd 5.75 1.55 591 1.70 -16.0 AcerTh rs ACER ... ... ... 22.63 5.70 8 17.61 +27.1 AcerThr wt ACERW ... ... ... .34 .01 .01 AcetoCorp ACET .26 3.4 18 17.10 6.95 241 7.61 -26.3 Achaogen AKAO ... ... ...dd 27.79 9.83 680 11.07 +3.1 AchvLfS rs ACHV ... ... ...dd 6.27 1.15 477 1.45 +8.0 Achillion ACHN ... ... ...dd 5.66 2.58 1819 3.72 +29.2 AclarisTh n ACRS ... ... ...dd 33.25 18.46 297 20.59 -16.5 AcordaTh ACOR ... ... ...dd 33.00 13.60 671 25.85 +20.5 ActivsBliz ATVI .34f .5 51 75.48 46.75 5737 74.07 +17.0sAcxiom ACXM ... ... ...cc 30.20 21.80 872 30.05 +9.0 AdamasPh ADMS ... ... ...dd 44.00 13.50 578 25.68 -24.2 AdamisPh ADMP ... ... ...dd 6.45 2.35 1007 3.80 -13.6 Adaptim n ADAP ... ... ... 9.71 3.90 670 8.00 +19.8 AddusHmC ADUS ... ... 33 40.75 29.90 29 38.85 +11.6 ADDvtgTch AEY ... ... ...dd 2.33 1.31 5 1.31 -10.9 AdestoTc n IOTS ... ... ...dd 9.20 3.36 101 6.45 AdmaBio ADMA ... ... ...dd 5.44 2.01 182 4.23 +31.8sAdobeSy ADBE ... ... 64 213.44 119.11 2769 216.86 +23.8 Adomani n ADOM ... ... ... 18.31 1.06 35 1.32 -70.0 Adtran ADTN .36 2.2 23 25.10 15.25 488 16.15 -16.5 AduroBio n ADRO ... ... ...dd 14.05 5.83 732 7.40 -1.3 AdvEmis n ADES 1.00 9.8 2 12.20 7.00 214 10.16 +5.2 AdvEnId AEIS ... ... 20 95.00 61.78 435 69.89 +3.6 AMD AMD ... ... ... 15.65 9.70 127290 12.24 +19.1 Advaxis wt ADXSW ... ... ... 5.85 .62 .87 -13.3 Advaxis ADXS ... ... ...dd 10.06 1.80 1907 1.99 -29.9 AdverumBi ADVM ... ... ...dd 8.59 2.40 886 6.95 +98.6 AdvS Vice n ACT ... ... ... 29.50 24.45 7 25.47 -2.8 Aegion AEGN ... ... 19 28.19 19.11 114 23.59 -7.2 AegleaBio n AGLE ... ... ...dd 8.14 2.81 100 7.60 +40.5 AehrTest h AEHR ... ... ... 6.10 2.16 41 2.31 -14.8 Aemetis AMTX ... ... ...dd 1.81 .45 8219 1.12 +103.6 AeriePhm AERI ... ... ...dd 66.60 38.14 282 56.90 -4.8 AeroViron AVAV ... ... 48 58.99 25.66 2667 43.01 -23.4 AEtern g rs AEZS ... ... ...dd 3.75 .78 66 1.61 -31.7 Aethlon rs AEMD ... ... ...dd 5.17 .79 315 1.59 +40.7 AeviGeno GNMX ... ... ...dd 6.18 .98 106 1.98 +65.0 AffimedNV AFMD ... ... ...dd 2.95 1.15 434 2.18 +67.3 Agenus AGEN ... ... ...dd 6.19 3.20 1616 6.04 +85.3 AgileThera AGRX ... ... ...dd 5.60 1.93 78 3.78 +40.5 Agilysys AGYS ... ... ...dd 13.00 8.75 25 11.55 -5.9 AgiosPhm AGIO ... ... ...dd 85.00 45.11 349 84.21 +47.3 AgroFresh AGFS ... ... ...dd 9.05 2.61 124 7.95 +7.4 AgroFr wt AGFSW ... ... ... 1.25 .12 .50 +22.0 AileronT n ALRN ... ... ... 15.48 7.38 6 9.17 -13.0 Aimmune n AIMT ... ... ...dd 42.00 15.97 816 34.50 -8.8 AirT Inc AIRT ... ... ...dd 34.83 14.40 1 26.99 +9.3 AirTrnsp ATSG ... ... ...dd 27.67 15.34 324 24.80 +7.2 AirMedia AMCN ... ... ...dd 3.30 1.01 159 1.06 -7.8 Airgain n AIRG ... ... 54 16.23 7.31 30 9.11 +1.3 AkamaiT AKAM ... ... 56 70.70 44.65 1996 69.99 +7.6 AkariTh rs AKTX ... ... ... 22.20 1.79 57 2.17 -49.9 AkceaTh n AKCA ... ... ... 31.23 8.10 602 19.58 +12.8 AkebiaTher AKBA ... ... ...dd 20.25 8.58 481 13.85 -6.9 AkersBios AKER ... ... ...dd 2.90 .12 9417 .64 +373.9 Akorn Inc AKRX ... ... 20 34.00 16.79 1373 18.28 -43.3 Akoustis n AKTS ... ... ... 14.00 4.91 299 6.00 -3.7 Alarm.cm n ALRM ... ... 44 49.49 28.57 529 37.35 -1.1 AlaskCom ALSK ... ... ...dd 2.91 1.60 46 2.11 -21.3 Albireo ALBO ... ... ... 39.87 15.31 44 34.81 +36.0 Alcentra ABDC 1.00m 12.9 7 14.73 7.00 34 7.73 -7.9 AlderBioPh ALDR ... ... ...dd 24.25 8.60 1562 14.90 +30.1 AldeyraTh ALDX ... ... ... 11.90 3.80 112 8.55 +25.7 Alexion lf ALXN ... ... 45 149.34 96.18 1469 118.38 -1.0 Alico ALCO .24 .9 37 34.80 25.50 5 27.15 -8.0 AlignTech ALGN ... ... ...cc 287.32 102.02 679 262.90 +18.3 AlimeraSci ALIM ... ... ...dd 1.72 1.03 187 1.15 -13.5 Alkermes ALKS ... ... ...dd 71.22 46.43 1993 58.53 +6.9 AllgnceBc n ABTX ... ... 31 41.45 31.75 23 40.55 +7.7 AllegiantT ALGT 2.80 1.6 14 173.80 111.54 122 171.30 +10.7 AllenaPh n ALNA ... ... ... 15.40 6.13 106 7.04 -30.0 AlliHold AHGP 2.97f 11.6 8 31.79 22.71 44 25.57 -4.6 All MMA n AMMA ... ... ... 3.38 .54 43 .56 -51.7 AllnceRes ARLP 2.04f 11.5 5 23.45 17.48 171 17.75 -9.9 AldHlPrd rs AHPI ... ... ...dd 5.25 1.53 112 3.43 +64.1 AlliedMot AMOT .10 .3 33 36.20 19.10 43 31.28 -5.5 Alliqua rs ALQA ... ... ...dd 8.48 1.58 33 1.86 +2.8 AllotComm ALLT ... ... ...dd 6.09 4.54 26 5.38 +.9 AllscriptH MDRX ... ... ...dd 16.13 11.25 3926 13.73 -5.6 AlmostFam AFAM ... ... 41 66.15 40.15 109 56.85 +2.7 AlnylamP ALNY ... ... ...dd 147.63 46.90 788 123.99 -2.4 AlphaOmg AOSL ... ... 20 20.48 13.53 77 16.18 -1.1 Alphabet C GOOG ... ... 33 1186.89 803.37 1277 1109.64 +6.0 Alphabet A GOOGL ... ... 34 1198.00 824.30 1489 1115.04 +5.9 Alphatc rs ATEC ... ... ...dd 4.55 1.58 104 3.40 +27.8 AlpImmu n ALPN ... ... ...dd 12.87 2.05 40 8.70 -22.3 AlpsRtSec n SWIN ... ... ... 31.35 25.51 2 30.36 +2.0 Altaba AABA ... ... ...cc 80.56 45.39 4972 75.98 +8.8sAltair A n ALTR ... ... ... 28.90 16.55 769 29.98 +25.3 Altimm rs ALT ... ... ...dd 11.90 1.34 268 1.56 -21.6 Altisrce n ASPS ... ... 2 46.99 16.17 136 28.73 +2.6 AltraIndlM AIMC .68 1.5 23 53.70 36.50 528 44.90 -10.9 AmTrstFn AFSI .34 2.7 ...cc 22.97 8.80 1461 12.78 +26.9 Amarin AMRN ... ... ... 4.60 2.85 1652 3.42 -14.7sAmazon AMZN ... ... ...cc 1542.13 833.50 4164 1545.00 +32.1 AmbacF wt AMBCW ... ... ... 12.50 5.04 5.76 +.3 AmbacFin AMBC ... ... ...dd 22.42 13.17 289 15.08 -5.6 Ambarella AMBA ... ... 26 66.23 40.06 722 52.38 -10.8 Amdocs DOX 1.00f 1.5 18 71.37 60.30 568 67.24 +2.7 Amedica rs AMDA ... ... ... 6.94 2.00 727 2.28 -30.3 Amedisys AMED ... ... 43 65.91 45.60 184 59.98 +13.8 AMERCO UHAL 2.50e ... 17 400.99 326.30 81 329.08 -12.9 AmeriHld n AMRH ... ... ... 13.50 1.27 42 1.96 -36.8 AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8 AFMulti ATAX .50 7.9 21 6.35 5.55 201 6.35 +5.0 AmCarM CRMT ... ... 12 51.65 31.85 27 49.80 +11.5 AmAirlines AAL .40 .7 9 59.08 39.21 3217 54.11 +4.0 ACapSenF ACSF 1.16 10.7 5 14.10 10.35 18 10.85 +3.1 AmElTech AETI ... ... ...dd 2.80 1.20 8 1.30 -13.3 AmerNtl AMNB 1.00 2.6 19 43.00 34.60 20 38.10 -.5 AmNatIns ANAT 3.28 2.8 19 134.03 110.43 67 116.48 -9.2 AmOutBr AOBC ... ... 7 24.49 8.32 1834 10.46 -18.5 AmPubEd APEI ... ... 33 40.65 17.40 202 39.75 +58.7 AmRailcar ARII 1.60 4.2 5 44.20 34.29 44 38.01 -8.7 AmrRvr AMRB .20 1.3 31 16.49 12.97 2 15.32 +.5 ASoft lf AMSWA .44 3.3 26 13.69 9.00 64 13.35 +14.8 AmSupr rs AMSC ... ... ...dd 7.75 2.89 174 5.13 +41.3 AWoodmk AMWD ... ... 29 148.44 78.75 162 127.00 -2.5sAmerisBc ABCB .40 .7 24 56.85 41.05 317 57.05 +18.4 Amerisafe AMSF .88f 1.6 23 67.82 51.20 66 56.50 -8.3 AmrSvFin ASRV .06 1.5 57 4.40 3.65 13 4.00 -3.6 AmSvFn pf ASRVP 2.11 7.7 ... 30.10 26.37 27.42 -5.4 AmesNatl ATLO .92f 3.4 17 33.00 26.00 3 27.35 -1.8 Amgen AMGN 5.28e 2.8 17 201.23 152.16 6488 187.53 +7.8 AmicusTh FOLD ... ... ... 17.40 6.41 2149 14.76 +2.6 AmkorTch AMKR ... ... 10 12.48 8.32 803 10.95 +9.0 Amphastar AMPH ... ... ... 19.95 12.05 191 18.30 -4.9sAmpOnRt ef IBUY ... ... ... 46.76 28.51 65 47.00 +15.0 AmtechSys ASYS ... ... ... 15.45 5.17 177 8.38 -16.8 Amyris rs AMRS ... ... ...dd 10.71 1.86 220 5.39 +43.7 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Thursday, March 8, 2018

PAGE 50

AnalogDev ADI 1.92f 2.1 44 98.38 74.65 2981 92.74 +4.2 Anlogic ALOG .40 .4 ...dd 101.80 66.00 416 93.10 +11.2 Anaptys n ANAB ... ... ... 134.00 18.15 354 122.86 +22.0 Anavex rs AVXL ... ... ...dd 6.49 2.25 219 2.89 -10.2 AnchBcWA ANCB ... ... 21 26.35 23.70 1 24.50 -1.2 Andersons ANDE .66 1.8 ...dd 39.35 29.60 105 36.70 +17.8 AndinaAcII ANDA ... ... ... 10.46 9.51 6 10.11 -1.8 AndinaA un ANDAU ... ... ... 16.04 10.20 16.04 +4.4 AndinaII rt ANDAR ... ... ... 1.45 .36 31 1.33 -2.9 AndinaII wt ANDAW ... ... ... 1.90 .15 1.74 -7.4 AngioDyn ANGO ... ... ... 18.85 14.80 120 16.69 +.4 AnikaTh ANIK ... ... 25 69.81 41.64 46 52.90 -1.9 Ansys ANSS ... ... 52 169.45 104.55 352 165.37 +12.0 AntaresP ATRS ... ... ...dd 4.09 1.58 2083 2.48 +24.6 AntherP rs ANTH ... ... ... 6.00 1.20 4078 2.68 +62.4 Apellis n APLS ... ... ... 25.49 12.45 51 22.27 +2.6 ApogeeE APOG .63f 1.4 17 59.98 40.03 189 45.88 +.3 ApollEnd rs APEN ... ... ... 14.09 3.55 16 6.33 +13.0 ApolloInv AINV .60 11.2 ... 6.82 5.24 552 5.35 -5.5 ApolMed n AMEH ... ... ... 30.00 10.00 52 20.61 -14.1 AppFolio n APPF ... ... ...cc 52.25 22.84 105 41.25 -.6 Appian A n APPN ... ... ... 43.26 14.60 313 29.11 -7.5 Apple Inc AAPL 2.52 1.4 20 180.62 137.05 30985 175.03 +3.4 ApplRecy h ARCI ... ... ...dd 1.75 .52 125 .97 -6.7 AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9 ApldDNA APDN ... ... ...dd 3.45 .90 75 1.57 -1.3 AppGenTc AGTC ... ... 28 8.40 3.25 288 4.75 +31.9 ApldMatl AMAT .80f 1.3 19 60.89 36.51 17283 59.42 +16.2 ApldOptoel AAOI ... ... 7 103.41 26.11 1543 26.78 -29.2 Approach AREX ... ... ...dd 4.21 1.93 409 3.05 +3.0 Apptio n APTI ... ... ... 30.00 10.77 548 29.92 +27.2 ApricusB rs APRI ... ... ...dd 3.41 .63 228 .83 -54.9 AptevoTh n APVO ... ... ... 4.85 1.15 101 3.08 -27.4 AptoseB g APTO ... ... 20 3.90 .78 1826 3.32 +48.2 AquaMetal h AQMS ... ... ...dd 22.75 1.42 423 2.43 +14.1 AquaB Tc n AQB ... ... ... 15.47 2.25 29 2.35 -33.2 AquinoxPh AQXP ... ... ...dd 18.48 10.02 106 15.86 +34.9 ArQule ARQL ... ... ...dd 1.98 .92 177 1.77 +7.3 Aradigm ARDM ... ... ...dd 7.35 .78 34 1.11 -83.4 AralezPh ARLZ ... ... ...dd 3.91 .95 429 1.94 +36.6 AratanaTh PETX ... ... ...dd 7.67 3.71 245 4.23 -19.6 ArbutusB g ABUS ... ... ...dd 8.25 2.55 131 5.35 +5.9 ArcBest ARCB .32 1.0 15 39.70 16.95 214 32.60 -8.8 ArcadB rsn RKDA ... ... ... 18.80 3.60 31 5.68 +3.3 ArchCap ACGL ... ... 27 102.60 85.35 474 89.66 -1.2 ArchCap pfF ACGLO ... ... ... 25.99 23.67 19 24.71 -2.5 ArchC pfE ACGLP 1.31 5.5 ... 25.25 21.66 63 23.97 -4.6 ArchrkPtrs APLP 1.14 8.9 ...cc 18.14 10.58 61 12.78 +7.3 Arcimoto n FUV ... ... ... 6.35 2.54 12 3.00 -25.2 ArcturusT rs ARCT ... ... ... 15.19 4.78 21 5.64 -29.1 Ardelyx ARDX ... ... ... 15.40 4.05 193 5.40 -18.2 ArenaPh rs ARNA ... ... ...dd 44.50 11.30 528 42.58 +25.3 AresCap ARCC 1.52 9.6 10 17.79 15.03 1577 15.90 +1.1 Argenx n ARGX ... ... ... 87.00 17.33 244 79.71 +26.2 ArgoGp42 AGIIL 1.63 6.5 ... 26.25 24.90 9 25.07 -.8 ArgoGpInt AGII 1.08b 2.0 11 59.74 48.83 202 53.95 +.6 ArgosThr rs ARGS ... ... ... 30.00 1.27 1364 1.37 -54.3 ArkRst ARKR 1.00 4.0 92 29.49 21.75 7 24.81 -8.2 Arotech ARTX ... ... ...dd 4.35 2.70 69 3.25 -8.5 ArrayBio ARRY ... ... ...dd 18.61 6.73 2709 18.40 +43.8 ArrisIntl ARRS ... ... 31 30.38 22.60 1517 26.87 +4.6 ArrowFn AROW 1.00b 2.9 16 38.60 29.81 11 33.90 -.1 ArrCountR n DWCR ... ... ... 33.04 29.75 1 30.81 +2.0 ArwDWATc DWAT .09e .8 ...q 12.50 10.51 1 11.96 +2.7 ArrowPhm ARWR ... ... ...dd 7.80 1.42 1379 7.39 +100.8 Arsanis n ASNS ... ... ... 19.73 10.40 48 17.34 +35.9 ArtesRes ARTNA .94 2.7 23 43.22 31.37 27 34.51 -10.5 ArtsWay ARTW .05 1.9 ...dd 4.05 2.00 4 2.65 -11.2 AscenaRtl ASNA ... ... ...dd 4.77 1.65 2046 2.14 -8.9 Ascendis n ASND ... ... ... 69.00 21.95 210 67.23 +67.8 AscentCap ASCMA ... ... ... 17.84 4.94 276 5.21 -54.7 AsiaPWire APWC .10e ... ... 3.10 2.35 0 2.76 +.4 AspenGp n ASPU ... ... ... 9.61 5.35 19 8.21 -8.0 AspenTech AZPN ... ... 34 84.40 53.51 369 80.61 +21.8 AssembBio ASMB ... ... ...dd 59.94 18.60 128 56.69 +25.3 AstaFund s ASFI 5.30e ... ...cc 5.30 2.82 27 4.20 +22.0 Astec ASTE .40 .7 38 66.66 45.70 219 58.74 +.4 AstroNova ALOT .28 2.1 27 15.65 11.00 9 13.30 -4.0 Astronics ATRO ... ... 48 49.45 23.95 112 40.50 -2.3 Astrotch rs ASTC ... ... ... 8.10 2.24 34 2.85 -14.9 AsureSftw h ASUR ... ... ...dd 17.27 9.47 40 15.22 +7.8 AtaraBioth ATRA ... ... ...dd 49.90 11.80 594 42.25 +133.4 athenahlth ATHN ... ... ...cc 158.66 95.01 340 142.58 +7.2 Athenex n ATNX ... ... ... 20.79 11.21 239 16.25 +2.2 Athersys ATHX ... ... ...dd 2.63 1.08 596 1.61 -11.0 AtlAcq n ATAC ... ... ... 15.00 9.75 0 9.96 +1.0 AtlAcq un ATACU ... ... ... 10.41 9.56 10.41 +2.1 AtlAcq rt ATACR ... ... ... .66 .33 .50 -17.5 AtlanAmer AAME .02 .6 30 4.03 3.00 2 3.35 -1.5 AtlCapBc n ACBI ... ... 33 19.85 15.20 96 17.90 +1.7sAtlCstFin ACFC ... ... 31 10.90 6.90 28 11.02 +16.9tAtlanticaYd AY 1.14e 5.9 ... 25.99 19.30 648 19.47 -8.2 Atlanticus ATLC ... ... ... 3.49 2.13 1 2.20 -8.3 AtlasAir AAWW ... ... 7 68.70 45.45 158 60.60 +3.3 AtlasFin AFH ... ... ...dd 21.50 10.60 175 11.25 -45.3 AtlasFin pf AFHBL 1.66 6.6 ... 27.87 24.52 3 24.97 -4.1sAtlassian n TEAM ... ... ...dd 59.81 28.30 1239 59.77 +31.3 Atomera n ATOM ... ... ...dd 7.64 2.45 136 5.96 +37.6 AtossGen rs ATOS ... ... ...dd 1.65 .22 3173 .70 +166.2 AtriCure ATRC ... ... ...dd 25.18 14.88 259 19.45 +6.6 Atrion ATRI 4.80 .8 34 694.00 459.05 12 614.05 -2.6 Attunity ATTU ... ... ...dd 8.46 6.25 40 7.67 +9.9 aTyrPhm n LIFE ... ... ... 6.50 2.30 219 3.00 -14.3 AubNB AUBN .96f 2.7 16 41.75 32.22 1 35.50 -8.7 Audentes n BOLD ... ... ...dd 41.80 13.90 681 32.94 +5.4 AudCodes AUDC ... ... 22 8.43 5.83 55 7.44 +1.1 AuriniaPh AUPH ... ... ...dd 10.54 4.41 368 5.34 +17.9 AurisMed h EARS ... ... ...dd .97 .24 1361 .26 -56.0 AutoWeb AUTO ... ... 19 14.79 6.63 54 7.05 -21.8sAutodesk ADSK ... ... ...dd 131.10 81.75 12600 137.70 +31.4 AutoData ADP 2.52 2.2 31 125.24 95.50 1403 115.18 -1.7 AvadelPh AVDL ... ... 5 12.30 7.52 328 8.19 -.1 AveThera n ATXI ... ... ... 8.58 3.40 21 4.92 +35.9 AVEO Ph h AVEO ... ... ...dd 4.24 .50 1175 2.89 +3.6 Avexis n AVXS ... ... ...dd 132.66 65.23 333 132.22 +19.5 AviatNet rs AVNW ... ... ...dd 24.14 12.90 6 16.80 +10.7 AvidBios rs CDMO ... ... ... 5.78 2.24 125 2.43 -37.4 AvidB pfE CDMOP 2.63 10.8 ... 27.00 20.00 24.25 -.6 AvidTech AVID ... ... ...cc 7.65 3.99 95 5.11 -5.2 Avingr nrs AVGR ... ... ...dd 117.44 .95 511 1.30 -82.1 AvisBudg CAR ... ... 16 49.41 20.71 2500 46.22 +5.3 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 7 4.20 -6.7 Axcelis rs ACLS ... ... 7 37.05 14.60 441 25.80 -10.1 AxoGen AXGN ... ... ...dd 35.40 9.55 234 34.50 +21.9sAxonEntpr AAXN ... ... ...cc 39.75 20.57 1275 39.77 +50.1 Axovant n AXON ... ... ...dd 27.98 1.40 366 1.56 -70.4 AxsomeT n AXSM ... ... ...dd 6.45 2.45 375 2.80 -50.0 AytuBioSc n AYTU ... ... ... 6.82 .38 2437 .41 -81.5 AzurRx n AZRX ... ... ... 5.25 2.31 33 2.60 -28.5B -:B Comm BCOM 3.58e ... ... 21.50 12.20 4 16.01 -13.0 BRileyFn RILY .67e 3.4 12 20.35 13.55 93 18.80 +3.9 BRileyF 7.5 RILYL 1.88 7.3 ... 26.84 25.33 1 25.81 -.7 BRiley27 n RILYZ 1.88 7.4 ... 26.20 24.86 6 25.51 -1.4 BRileyF27 n RILYG ... ... ... 25.90 24.80 17 25.00 -1.5 BCB Bc BCBP .56 3.5 17 17.05 12.05 23 15.85 +9.3 BFC Cp pf BANFP 1.80 6.5 ... 30.47 26.05 1 27.90 +1.4 BGC Ptrs BGCP .72 5.3 ...dd 16.97 10.39 1453 13.69 -9.4 BIO-key n BKYI ... ... ... 3.67 1.20 19 1.89 +6.8 BJsRest BJRI .44 1.0 18 47.55 28.00 486 43.10 +18.4 BldrsAsia ADRA .72e 2.0 ...q 37.70 28.87 35.29 +2.1 BldrsDev ADRD .72e 3.1 ...q 25.31 20.56 3 23.27 -1.1 BldrsEmg ADRE .60e 1.3 ...q 48.92 35.26 3 45.33 +5.1 BldrsEur ADRU .78e 3.5 ...q 24.65 19.87 0 22.52 -1.7 BMC Stock BMCH ... ... 26 25.70 18.20 335 19.50 -22.9sBOK BOKF 1.80 1.8 19 98.80 73.44 169 98.75 +7.0 BOK 56 n BOKFL 1.34 5.3 ... 26.23 23.39 10 25.51 -.4 BOS Ltd BOSC ... ... ...dd 2.97 1.53 2 2.04 -6.8 BSB Bcp BLMT ... ... 20 32.15 26.65 6 30.80 +5.3 Baidu BIDU ... ... 21 274.97 166.00 1658 257.26 +9.8 Balchem BCPC .42f .5 38 88.47 70.23 105 79.45 -1.4 BaldwLy BWINA 1.12f 4.9 52 26.95 21.41 2 23.05 -4.9 BaldLyB BWINB 1.12f 4.7 55 25.40 21.20 28 24.05 +.4 BallardPw BLDP ... ... ...dd 5.94 1.98 3236 2.98 -32.4 BncFstOK s BANF .84 1.5 20 61.05 42.50 84 55.95 +9.4 Bancorp34 n BCTF ... ... ... 16.49 12.50 0 16.45 +11.5 BncpBnk lf TBBK ... ... ...dd 11.28 4.41 234 10.86 +9.9sBandwith n BAND ... ... 31 29.15 18.05 203 28.64 +23.9 BkCmcCA BOCH .12 1.1 17 12.40 9.54 39 11.40 -.9 BankMarin BMRC 1.16 1.6 21 77.90 59.05 10 71.25 +4.8 BkMont36 n BMLP 3.50e 7.6 ... 56.76 45.30 46.33 -2.9 BkPrince n BPRN ... ... ... 34.95 29.43 21 32.75 -4.6 BankSC BKSC .60 2.9 22 22.00 17.35 5 20.75 +7.5 BkofJames BOTJ .24 1.5 16 16.25 13.87 4 15.56 +4.2 BkOzarks OZRK .76f 1.4 18 55.97 40.15 839 53.11 +9.6 BankFncl BFIN .32 1.9 30 17.00 13.43 38 16.59 +8.1 BankwellF BWFG .48f 1.5 16 38.50 29.90 9 32.49 -5.4 Banner Cp BANR 1.00a 1.7 20 62.75 51.61 175 57.55 +4.4 Baozun n BZUN ... ... ...cc 48.75 13.92 7057 44.14 +39.9 BiPTrLBear DLBS ... ... ...q 22.10 13.54 18 20.85 +27.6 BiP10yTBear DTYS ... ... ...q 23.48 13.93 56 22.78 +24.8 BiP2yrTBull DTUL ... ... ...q 65.27 58.33 59.73 -1.3 BiPTrSteep STPP ... ... ...q 35.71 29.80 2 32.22 +4.8 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 0 37.67 +7.6 BiPTrLBull DLBL ... ... ...q 78.32 63.12 75.08 -4.1 BarIvrsUST TAPR ... ... ...q 29.63 19.30 7 28.44 +29.5 BarHilc n BHAC ... ... ... 12.35 10.20 2 10.70 +2.5 BarHilc rt BHACR ... ... ... .47 .11 19 .33 +106.3 BarHilc wt BHACW ... ... ... .26 .03 .22 +211.4 BarHilc un BHACU ... ... ... 13.00 8.52 10.40 sBarrettB lf BBSI 1.00 1.2 34 80.84 44.52 118 80.94 +25.5 BassettF BSET .44 1.3 19 41.30 24.90 120 33.05 -12.1sBayBncp BYBK ... ... 78 13.20 6.75 17 13.25 +8.4 BeacnRfg BECN ... ... 19 66.48 39.57 484 54.55 -14.4 BearStFin BSF .12 1.2 19 10.37 8.66 23 10.29 +.6 BeasleyB BBGI .20f 1.8 3 18.19 8.15 7 10.85 -19.0 BedBath BBBY .60 2.7 6 40.76 19.07 2489 21.89 -.5 BeiGene n BGNE ... ... ...dd 164.15 34.36 275 154.47 +58.1 BelFuse A BELFA .24 1.4 18 29.90 15.24 1 17.39 -20.3 BelFuseB BELFB .28 1.5 18 33.45 17.10 23 18.45 -26.7 Belleroph n BLPH ... ... ...dd 2.74 .95 113 1.70 -34.1 BellicumP BLCM ... ... ...dd 15.55 5.02 522 8.10 -3.7 BenefBncp BNCL .24a 1.5 34 17.50 14.30 235 15.85 -3.6 Benetfoc BNFT ... ... ...dd 37.10 22.30 261 24.95 -7.6 Benitec wt BNTCW ... ... ... .58 .11 .45 +12.5 BenitecB n BNTC ... ... ... 5.48 1.85 12 2.91 -1.7 Beyondsp n BYSI ... ... ... 48.49 16.55 29 27.37 -5.9 Big 5Sprt BGFV .60 9.3 6 17.10 5.05 1577 6.45 -15.1 BigRockP n BRPA ... ... ... 10.93 9.58 9.86 +1.9 BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5 BigRock rt BRPAR ... ... ... .74 .29 .41 +10.8 BigRock un BRPAU ... ... ... 11.00 9.99 5 10.34 +1.0sBioTechne TECH 1.28 .9 47 144.94 98.22 418 144.29 +11.4 BioDlvry lf BDSI ... ... ...cc 3.60 1.55 303 2.10 -28.8 BioLifeSol BLFS ... ... ...dd 7.53 1.95 67 5.86 -2.3 BioLneRx h BLRX ... ... ... 1.34 .80 311 1.02 -6.4 BioanlySys BASI ... ... 15 2.95 1.11 9 1.68 -31.4 Bioblast rs ORPN ... ... ... 5.99 1.81 135 2.96 +29.5 Biocept rs BIOC ... ... ...dd 2.75 .26 2667 .33 -52.7 Biocryst BCRX ... ... ...dd 9.25 3.95 1072 5.42 +10.4 Biofront n BFRA ... ... ... 15.44 11.25 8 14.62 +20.0 Biogen BIIB ... ... 17 370.57 244.28 1399 284.54 -10.7 Biolase BIOL ... ... ...dd 1.45 .28 306 .44 +4.2 BioMarin BMRN ... ... ...dd 100.51 77.05 1318 82.98 -6.9 Biomeri n BMRA ... ... ...dd 9.32 1.93 26 4.36 +16.6 BiondVax n BVXV ... ... ... 10.75 4.60 17 6.34 +18.3 BiondVx wt BVXVW ... ... ... 4.80 .75 1.59 +23.4 BioScrip BIOS ... ... ...dd 3.39 1.35 946 3.07 +5.5 BioSpecif BSTC ... ... 25 58.79 38.05 11 40.71 -6.0 BiostrPh rs BSPM ... ... ...dd 5.97 1.18 227 3.39 +91.5 BioTelem BEAT ... ... ...dd 39.20 23.30 526 34.30 +14.7 Bioverativ BIVV ... ... 81 104.94 48.14 13410 104.65 +94.1 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 ... ... ... .52 .25 .50 +32.7 BlackBox BBOX .48 24.0 ...dd 11.00 1.85 105 2.00 -43.7 BlRidgAc n BRAC ... ... ... 9.70 9.52 9.65 BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5 BlRidgAc rt BRACR ... ... ... .35 .22 .32 +12.5 BlRidgA un BRACU ... ... ... 10.56 9.97 10.40 +2.6 BlackLin n BL ... ... ... 45.19 26.72 270 44.24 +34.9 BlkRkCap BKCC .72 13.1 12 7.88 5.48 465 5.49 -11.9sBlckbaud BLKB .48 .4 79 106.64 73.10 411 108.63 +15.0 BlkhwkNet HAWK ... ... ...cc 47.00 32.60 1160 44.80 +25.7 BlinkCh n BLNK ... ... ... 3.29 2.51 34 2.73 -12.5 BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36f 1.5 22 24.44 16.11 897 24.00 +12.5 Blucora BCOR ... ... ...dd 26.15 15.80 497 23.95 +8.4 BlueBird BLBD ... ... 10 24.10 15.66 103 23.95 +20.4 BlueBPet n BUFF ... ... 46 40.15 21.51 2767 39.89 +21.7 BlueHBcp BHBK .60a 3.0 25 22.05 16.40 118 19.95 -.7sBluebBio BLUE ... ... ...dd 222.03 74.45 685 225.40 +26.6 BlueknEP BKEP .58 12.3 ... 7.35 4.65 70 4.70 -7.8 Bluekn pf BKEPP .72 9.7 ... 8.52 7.28 0 7.37 -5.1sBlueprtM n BPMC ... ... ...dd 98.92 32.43 487 99.88 +32.4 BofI Hld s BOFI ... ... 20 40.87 21.60 570 40.38 +35.1 BofI pf BOFIL 1.56 6.0 ... 28.33 24.25 1 25.80 -.1 Boingo WIFI ... ... ...dd 27.84 10.46 520 27.46 +22.0 Bojangles n BOJA ... ... 7 22.35 11.35 1536 13.75 +16.5 BonsoElec BNSO ... ... ... 4.10 1.96 2 3.94 +60.9sBookingHl BKNG ... ... 30 2095.87 1630.56 580 2122.93 +22.2 BorqsTch BRQS ... ... ... 10.50 4.00 4 9.50 +74.3 BosOma n BOMN ... ... ... 35.49 12.15 232 22.09 -31.8 BostPrv BPFH .48f 3.2 17 17.45 13.95 336 15.20 -1.6 BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2 BostPrv pf BPFHP 1.74 6.9 ... 26.72 25.07 1 25.24 -1.6sBttmlnT EPAY ... ... 43 39.50 21.52 294 39.11 +12.8 Boxlight n BOXL ... ... ... 9.17 4.00 1 4.35 -24.8 Brainstorm BCLI ... ... ...dd 5.18 2.88 39 3.41 -13.0 BravoBrio BBRG ... ... ...dd 5.30 1.65 29 3.47 +38.7 BridgeBcp BDGE .92 2.6 18 37.95 29.80 27 34.90 -.3 Bridglne rs BLIN ... ... ... 5.10 1.81 127 2.04 -16.0 BridgfdFds BRID ... ... 20 21.55 10.76 9 19.85 +58.2 Brightcove BCOV ... ... ...dd 9.30 5.40 137 7.15 +.7 BrghtFn n BHF ... ... ... 70.00 50.76 884 52.38 -10.7 BroadcLtd AVGO 7.00f 2.8 ...cc 285.68 208.44 3152 247.05 -3.8 BroadVis BVSN ... ... ...dd 5.95 2.60 1 2.90 -19.4 BrdwyFn h BYFC ... ... 26 2.67 1.55 2 2.04 -13.6 BroadwdE BWEN ... ... 10 9.80 2.20 16 2.33 -14.3 BrkdPrp BPY 1.26 6.1 ... 24.96 19.92 291 20.56 -7.2 BrklneB BRKL .36 2.2 21 17.05 13.60 1053 16.60 +5.7 BrooksAuto BRKS .40 1.4 31 34.77 20.48 909 28.20 +18.2 BrukerCp BRKR .16 .5 29 36.53 21.83 599 30.09 -12.3 BrynMawr BMTC .88 1.9 20 46.90 36.80 61 46.15 +4.4 Bsquare BSQR ... ... ...dd 5.84 3.35 13 3.75 -19.4 BldrFstSrc BLDR ... ... 25 23.28 13.33 683 21.61 -.8 Burcon g BUR ... ... ...dd 1.75 .40 14 .44 -15.4C -:C&F Fnc CFFI 1.36 2.7 13 65.05 43.13 4 51.20 -11.7 CA Inc CA 1.02 2.8 16 36.56 30.45 1900 35.96 +8.1 CAS Med CASM ... ... ...dd 1.55 .59 9 1.10 +42.9 CASI Phr h CASI ... ... ...dd 4.84 .91 50 3.45 +6.2 CB FnSvcs CBFV .88 3.0 16 31.90 25.10 1 29.45 -1.8 CBAK Eng CBAK ... ... ... 2.35 1.20 2 1.35 -8.5 CBOE Glb CBOE 1.08 .9 48 138.54 77.71 1442 118.79 -4.7 CBTX Inc n CBTX .20 .7 ... 30.87 27.00 46 28.31 -4.6 CCUR Hld CCUR .48 8.6 2 7.10 4.63 39 5.61 -2.6 CDK Globl CDK .60 .8 28 76.04 59.33 1175 70.65 -.9 CDW Corp CDW .84 1.1 26 76.73 55.80 899 74.58 +7.3 CEVA Inc CEVA ... ... 24 51.80 32.80 130 39.45 -14.5 CH Robins CHRW 1.84 2.0 27 100.18 63.41 1060 90.01 +1.0 CHF Sol rs CHFS ... ... ...dd 84.00 2.87 256 3.61 +4.3 CHS Inc pf CHSCP 2.00 6.6 ... 31.99 28.89 4 30.15 +.1 CHS pfB CHSCO 1.97 6.7 ... 29.86 27.78 9 29.33 +1.8 CHS pfB2 CHSCN 1.78 6.4 ... 29.99 26.16 7 27.74 +1.4 CHS pfB3 CHSCM 1.69 6.2 ... 28.99 25.56 27 27.32 +3.2 CHS pfB4 CHSCL 1.88 6.6 ... 29.90 27.15 15 28.49 +1.2 CIM CmTr CMCT .50a 3.3 41 20.45 13.49 7 15.10 -20.9 CIM CT pfL CMCTP ... ... ... 1.00 CM Finan CMFN 1.00 12.0 6 10.80 7.40 24 8.35 +2.5 CM SevSt n CMSS ... ... ... 9.78 9.59 521 9.77 +1.2 CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2 CM SvSt un CMSSU ... ... ... 10.10 9.93 10.04 +.8 CM SevSt rt CMSSR ... ... ... .40 .01 1 .30 -6.3 CME Grp CME 2.80a 1.7 37 170.30 114.82 1358 168.58 +15.4 CNBFnPA CCNE .66 2.3 17 29.76 20.91 16 29.05 +10.7 CPI Crd rs PMTS ... ... ... 23.75 2.45 27 2.78 -24.3 CPS Tech CPSH ... ... 29 2.20 1.02 47 1.45 -12.7 CRA Intl CRAI .68 1.3 33 53.00 31.77 33 50.92 +13.3sCRISPR n CRSP ... ... ... 51.60 13.50 1513 51.49 +119.3 CSG Sys CSGS .84f 1.8 26 48.82 35.48 268 46.40 +5.9 CSI Comp CCLP .75 9.9 ...dd 10.16 4.12 48 7.60 +38.9 CSP Inc CSPI .44 3.7 29 18.89 8.50 14 12.00 -24.1 CSW Ind n CSWI ... ... 32 50.00 34.05 24 46.50 +1.2 CSX CSX .88f 1.6 9 60.04 45.41 5511 56.25 +2.3 CTI BioP rs CTIC ... ... ...dd 4.65 2.45 348 4.02 +50.0 CTI Inds CTIB ... ... ... 6.31 3.25 4.55 +11.8 CUI Glbl CUI ... ... ...dd 6.70 2.44 54 2.85 +3.6 CVB Fncl CVBF .56 2.3 23 25.49 19.58 423 24.34 +3.3 CVD Eqp CVV ... ... 19 13.50 8.75 12 9.02 -22.4sCabotMicro CCMP 1.60f 1.5 49 106.69 68.00 196 109.89 +16.8 Cadence CDNS ... ... 52 46.00 30.35 1941 39.37 -5.9 Cadiz h CDZI ... ... ...dd 16.25 9.65 76 14.00 -1.8 CaesarStne CSTE .29e ... 29 44.00 19.55 203 21.10 -4.1 CaesarsEnt CZR ... ... ...dd 14.50 9.00 12451 12.50 -1.2 CafePress PRSS ... ... ...dd 3.50 1.31 104 1.32 -28.5 Cal-Maine CALM 2.49e 5.6 ...dd 50.40 33.40 214 44.35 -.2 Caladriu rs CLBS ... ... ...dd 7.79 2.63 235 5.73 +63.2 CalaCvHi CHY 1.20 10.0 ...q 12.42 10.60 514 12.03 +1.5 CalaCvOp CHI 1.14 10.1 ...q 11.75 10.01 259 11.28 +.8 CalaCv&Inc CCD 2.00 9.9 ...q 20.98 18.15 78 20.22 +.7 CalaGDyIn CHW .84 9.1 ...q 9.87 7.53 102 9.19 +1.2 CalaGTR CGO 1.20 7.8 ...q 16.34 11.33 27 15.37 +2.1 CalaStrTR CSQ .99 8.1 ...q 12.91 10.83 633 12.18 +.8 CalAmp CAMP ... ... 51 25.45 15.64 188 24.76 +15.5 CalavoGr h CVGW .95f 1.1 40 90.85 48.75 259 84.35 -.1 Calithera CALA ... ... ...dd 20.05 6.57 1028 9.05 +8.4 Callidus CALD ... ... ...dd 36.25 18.95 1709 35.90 +25.3 CalumetSp CLMT ... ... ...dd 9.95 3.40 483 7.50 -2.6 CalvUSInc n CRUSC ... ... ... 100.02 99.99 99.99 Calyxt n CLXT ... ... ... 31.89 9.26 46 18.52 -15.9sCambLrn ABCD 1.36 16.3 27 7.84 4.55 595 8.36 +47.2 CambrBc n CATC 1.92f 2.3 ... 88.00 70.00 8 85.10 +6.6 CamdnN s CAC .92 2.1 17 47.41 37.10 25 44.58 +5.8 Camtek h CAMT .14p ... 11 7.96 3.50 124 6.79 +18.7 CdnSolar CSIQ ... ... 17 19.09 10.86 343 16.40 -2.7 CancerGen CGIX ... ... ...dd 5.30 1.55 31 1.75 -5.4 CantbryPk CPHC .24 1.6 23 17.55 10.00 3 14.90 -8.3 CpStarFn n CSTR ... ... ...cc 22.22 16.00 13 19.18 -7.7 CapellaEd CPLA 1.72 2.0 25 99.25 65.15 144 87.50 +13.0 CapCtyBk CCBG .28 1.1 30 26.33 17.68 29 25.19 +9.8 CapProd CPLP .32 10.1 13 4.00 2.98 243 3.16 -6.0 CapSwst CSWC .99e 5.7 18 17.76 14.85 10 17.26 +4.3 CapitalaF CPTA 1.00 12.6 72 14.60 6.88 132 7.92 +8.8 Capitala22 CPTAL 1.50 6.1 ... 26.15 24.13 6 24.79 -1.6 CapF cv22 CPTAG 1.44 5.9 ... 25.73 24.25 24.46 -1.6 CapFedFn CFFN .34a 2.6 21 15.11 12.36 416 13.01 -3.0 Capricor CAPR ... ... ...dd 4.25 .63 187 1.77 +12.0 CpstnTur rs CPST ... ... ...dd 1.35 .58 1355 .92 +19.5 CarGurus n CARG ... ... ... 36.81 25.85 156 35.52 +18.5 CaraThera CARA ... ... ...dd 28.50 11.11 809 14.36 +17.3 Carbonite CARB ... ... ...cc 30.65 18.20 213 29.30 +16.7 Crdiom grs CRME ... ... ...dd 4.84 1.29 246 1.73 +11.6 CardiovSys CSII ... ... ...dd 33.11 20.58 194 25.52 +7.7 Cardlytc n CDLX ... ... ... 20.99 11.10 100 16.80 +25.7 Cardtronic CATM ... ... 10 47.45 15.80 705 26.48 +43.0 CareTrust CTRE .74 5.3 30 19.86 12.96 600 13.87 -17.2 CareDx h CDNA ... ... ...dd 7.98 .76 94 5.79 -21.1sCareerEd CECO .30f 2.1 ...dd 13.92 7.76 531 14.14 +17.1 CarlyleGp CG 1.41e 6.2 9 25.90 15.45 367 22.60 -1.3 CarlGp pfA TCGP 1.47 6.0 ... 25.85 23.31 28 24.35 -4.0 CaroFin s CARO .20 .5 21 42.42 28.14 73 40.83 +9.9 CarolTrBk CART ... ... 34 10.00 6.90 9 9.11 -4.6 Carrizo CRZO ... ... 10 32.00 11.10 3118 14.43 -32.2 CarrolsRst TAST ... ... 19 14.83 9.90 174 12.70 +4.5 CarverBc lf CARV ... ... 29 7.95 2.01 1 2.90 -.3sCasaSys n CASA ... ... ... 25.20 13.25 972 24.10 +35.7 CascTher rs CASC ... ... ...dd 10.21 3.18 474 10.00 +170.3 CasellaW CWST ... ... ...dd 27.38 12.25 270 23.77 +3.3 Caseys CASY 1.04 .9 30 128.51 99.76 1258 112.58 +.6 CassInfo CASS .96 1.5 32 65.00 53.23 40 62.29 +7.0 Catabasis n CATB ... ... ... 3.78 1.09 398 2.04 +36.9 CatalstB rs CBIO ... ... ...dd 37.00 3.11 263 28.61 +109.8 CatalystPh CPRX ... ... ...dd 4.51 1.10 708 3.24 -17.1 Catasys n CATS ... ... ... 5.79 3.30 204 5.33 +42.1 CathayGen CATY .96 2.2 20 45.59 34.00 575 43.21 +2.5 CathGn wt CATYW ... ... ... 24.59 15.85 22.21 -.4 CavcoInd CVCO ... ... 30 176.25 107.05 41 175.80 +15.2 Cavium CAVM ... ... ...dd 90.83 56.96 1027 89.58 +6.9 CecoEnv CECE .30 7.1 ... 12.25 4.00 103 4.24 -17.3 Celcuity n CELC ... ... ... 22.73 11.10 2 16.70 -11.9 Celgene CELG ... ... 27 147.17 86.55 6552 90.22 -13.5 Celgene rt CELGZ ... ... ... 1.61 .49 15 .55 -42.9 CelldexTh CLDX ... ... ...dd 3.94 2.20 1513 2.47 -13.0 CellectBio n APOP ... ... ... 13.50 5.82 1 7.48 +6.9 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 1.06 267 1.22 -10.9 Cellectis n CLLS ... ... ...dd 35.07 21.19 129 33.73 +15.7 CallularBio CBMG ... ... ...dd 22.75 5.05 34 17.90 +59.1 Celsion rs CLSN ... ... ... 6.06 1.24 304 2.51 -6.3 CelsiusH n CELH ... ... ... 7.00 3.42 52 5.35 +1.9 Celyad n CYAD ... ... ... 64.75 20.51 1 39.84 -7.6 Cemtrx wt CETXW ... ... ... 1.00 .20 .27 +3.8 Cemtrex rs CETX .02p ... 8 4.55 2.37 17 2.51 -1.5 Cemtrx pf CETXP .19r ... ... 8.00 4.70 5.50 +3.6 CntRsDvA CDEV ... ... ... 22.14 14.10 3047 18.36 -7.3sCntrStBk CSFL .40f 1.4 ... 28.34 21.77 828 28.16 +9.4 CEurMed CETV ... ... ...dd 5.20 2.85 66 4.40 -5.4 CentrlFedl CFBK ... ... 35 2.75 1.79 33 2.48 -9.8 CentGard lf CENT ... ... 25 42.29 29.08 244 41.29 +6.1 CenGrdA lf CENTA ... ... ... 41.34 28.12 297 38.67 +2.5 CntlVyCm CVCY .28f 1.4 16 23.94 17.62 30 20.20 +.1 CentAl CENX ... ... 35 24.77 11.26 2293 21.25 +8.2 CntyBcMA CNBKA .48 .6 16 89.40 53.35 16 77.05 -1.5 CentCas CNTY ... ... 15 9.85 6.28 41 8.62 -5.6 CeragonN CRNT ... ... ... 3.68 1.64 855 2.73 +37.9 Cerecor n CERC ... ... ...dd 5.74 .34 555 5.66 +76.9 Cerecor wtA CERCW ... ... ... .60 .01 .26 -14.7 Cerner CERN ... ... 32 73.86 54.01 1987 65.04 -3.5 CerusCp CERS ... ... ...dd 5.43 1.93 1186 4.77 +41.1 CescaTh rs KOOL ... ... ... 6.44 2.55 4 2.94 -2.0 Chaisma n CHMA ... ... ...dd 2.95 1.25 24 1.60 -5.9 ChampO hrs CSBR ... ... ...dd 4.75 2.19 10 3.56 -8.2 Changyou CYOU ... ... 9 44.55 25.83 88 28.59 -21.5 Chantic rs BURG ... ... ... 6.89 1.81 78 3.35 +27.4 CharlsCol h CTHR ... ... ...dd 1.60 .80 122 1.50 +11.1 ChartInds GTLS ... ... 38 59.74 32.04 302 57.99 +23.8 ChartCm n CHTR ... ... ...cc 408.83 308.30 1059 338.67 +.8 CharterFn CHFN .32 1.6 25 21.11 15.81 20 20.41 +16.4 ChkPoint CHKP ... ... 22 119.20 95.03 841 105.04 +1.4 CheckCap n CHEK ... ... ... 2.38 .60 67 .70 -19.5 CheckC wt CHEKW ... ... ... 1.61 .15 .33 +80.6 ChckPnt n CKPT ... ... ... 10.50 3.20 174 5.34 +37.6 Cheesecake CAKE 1.16 2.3 15 67.14 38.34 1124 49.84 +3.4 ChefsWhs CHEF ... ... 56 25.93 11.85 91 23.70 +15.6 Chembio CEMI ... ... ...dd 9.20 5.05 26 7.70 -6.1 ChemFinl CHFC 1.12 1.9 22 59.83 43.61 621 57.84 +8.2 ChemoCntx CCXI ... ... ...dd 11.54 5.42 279 10.99 +84.7 ChemungF CHMG 1.04 2.4 21 56.83 36.00 1 43.12 -10.4 Cherokee h CHKE .20 13.3 ...dd 10.70 1.20 23 1.50 -21.1 ChkSoup n CSSE ... ... ... 13.26 6.79 6 8.09 -10.1 ChildPlace PLCE 1.60 1.2 20 161.65 94.95 448 139.10 -4.3 Chimerix CMRX ... ... ...dd 6.64 4.17 222 5.41 +16.8 ChAdvCns CADC ... ... ...dd 9.75 1.55 5 3.30 -23.3 ChinAutLog CALI ... ... ... 4.69 1.30 3 3.28 +2.5 ChinaAuto CAAS ... ... 7 5.90 4.30 9 4.69 -2.3 ChinaBio CBPO ... ... 18 120.46 71.85 313 78.32 -.6 ChinCer rs CCCL ... ... ... 4.28 1.25 314 1.78 -25.5 ChiCmCr h CCCR ... ... ... 4.00 .89 41 1.36 -1.4 ChiCustR n CCRC ... ... ... 23.40 10.75 122 14.28 -16.2 ChiFnOnl JRJC ... ... ...dd 4.14 1.32 117 2.47 -7.8 ChinaHGS HGSH ... ... 2 4.48 1.18 40 1.38 +12.4 ChinInfoT h CNIT ... ... ...dd 5.20 .57 172 2.16 +45.9 ChnaIntNt n CIFS ... ... ... 66.10 10.81 56 35.78 -14.7 ChinaJJ h CJJD ... ... ...dd 1.90 1.17 14 1.42 +14.5 ChinLend h CLDC .32e 17.2 ... 6.90 1.66 4 1.86 -40.2 ChinaLodg HTHT .64e .4 ...cc 166.19 55.02 411 154.67 +7.1 ChinaNRes CHNR ... ... ... 4.23 1.88 2 2.12 -20.5 ChiRecy rs CREG ... ... ... 9.39 .95 34 1.97 -29.6 ChnaTcF rs CNTF ... ... ... 3.60 1.45 1 2.49 -3.8 ChXDPlas CXDC ... ... 3 5.10 4.20 8 4.25 -7.6 ChiCache lf CCIH ... ... ...dd 4.75 .72 63 1.28 -24.3 ChinaNt rs CNET ... ... ...dd 11.90 .90 158 2.54 +133.0 ChipMOS IMOS 1.97e 11.3 21 21.99 15.43 27 17.41 -1.4 ChromaDx n CDXC ... ... ... 7.24 2.26 235 5.26 -10.5sChrchllD CHDN 1.52f .6 34 269.00 145.55 107 273.15 +17.4 ChuysHldg CHUY ... ... 28 32.10 18.00 203 27.40 -2.3 CideraTh n CDTX ... ... ...dd 8.80 5.60 323 7.35 +8.1 Cimpress CMPR ... ... ...dd 169.63 78.80 285 168.81 +40.8 CinnFin CINF 2.12f 2.8 22 81.98 68.49 578 75.72 +1.0 Cinedigm rs CIDM ... ... ... 3.00 1.11 7 1.29 -14.0 Cintas CTAS 1.62f .9 34 172.91 117.21 558 172.19 +10.5 Cirrus CRUS ... ... 14 71.97 39.51 1466 43.76 -15.6 Cisco CSCO 1.32f 3.0 23 45.89 30.36 22032 44.20 +15.4 CitiTrends CTRN .32 1.5 21 28.12 15.54 62 21.82 -17.5 CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0 CitiusPh n CTXR ... ... ... 5.49 2.56 12 3.23 -15.0 Citiz&Nthn CZNC 1.08f 4.6 19 26.75 22.00 15 23.64 -1.5 CtzCmtyBc CZWI .20f 1.4 18 14.43 12.60 6 13.98 +3.6 CitizFst CZFC .24e 1.0 16 26.38 18.00 2 23.70 -1.3 CitizHold CIZN .96 4.4 16 26.00 21.18 0 21.90 -5.2 CitrixSy s CTXS ... ... 26 95.00 73.34 1402 94.36 +7.2 CtyHld CHCO 1.84f 2.6 19 74.90 58.80 66 71.80 +6.4sCivistaBcsh CIVB .28 1.1 20 23.76 18.82 30 24.47 +11.2 Civista pf CIVBP 1.63 2.2 ... 74.97 60.51 73.50 -.6 Clarus CLAR ... ... ... 8.00 5.00 103 6.85 -12.7 CleanDsl rs CDTI ... ... ...dd 3.72 1.09 96 1.12 -28.7 CleanEngy CLNE ... ... 9 3.05 1.31 655 1.45 -28.6 ClearOne CLRO .28 3.6 ...dd 11.85 6.70 13 7.85 -12.3 ClrAllCGr n CACG ... ... ... 30.58 24.37 2 29.24 +4.9 ClrDvStr n YLDE ... ... ... 29.07 25.18 27.38 -1.0 Cleareld CLFD ... ... 27 17.65 11.00 20 13.55 +10.6sClearsBio n CLSD ... ... ...dd 13.35 5.30 5267 14.28 +104.0 ClearSign CLIR ... ... ...dd 4.70 1.75 333 2.33 -35.4 ClearS wt CLIRW ... ... ... 1.84 .48 .75 -25.0 ClemPhr n CMTA ... ... ... 20.15 11.72 132 17.25 -9.1 CleBio hrs CBLI ... ... ...dd 5.55 1.35 12 3.40 -15.2 CliftonBcp CSBK .24a 1.5 ... 17.94 15.20 39 15.99 -6.5 ClovisOnc CLVS ... ... ...dd 99.45 45.42 903 59.67 -12.3 CoDiagn n CODX ... ... ... 6.85 1.45 29 2.76 +4.5 CoBizFncl COBZ .22 1.1 25 22.01 15.39 108 19.95 -.2 CoStar CSGP ... ... 98 359.82 197.55 158 356.06 +19.9 CoastwayB CWAY ... ... 59 22.20 17.00 1 22.00 +3.8 CocaBtl COKE 1.00 .5 31 249.54 170.93 48 185.31 -13.9 CodaOct n CODA ... ... ... 6.56 3.80 17 4.43 -7.2 Codexis CDXS ... ... ...dd 11.15 3.85 314 10.75 +28.7 CdrsVlly CVLY .62b 2.2 16 33.46 22.82 5 27.80 +1.0 CoffeeH JVA ... ... ...dd 4.99 3.65 14 4.18 -1.8 CogentC CCOI 2.00f 4.6 ...cc 54.85 35.75 325 43.95 -3.0sCogentix h CGNT ... ... ... 3.34 1.55 202 3.30 +4.8 Cogint COGT ... ... ... 6.95 2.50 433 2.85 -35.2 Cognex s CGNX .18 .3 41 72.99 38.67 2090 54.90 -10.2 CognizTch CTSH .80f 1.0 26 83.79 57.00 2684 83.25 +17.2 CohBar n CWBR ... ... ... 6.97 4.80 111 5.90 +18.7 Coherent COHR ... ... 30 329.00 179.60 460 211.70 -25.0 CoherusBio CHRS ... ... ...dd 25.35 8.05 845 9.20 +4.5 Cohu COHU .24 1.1 52 26.17 15.55 334 21.47 -2.2 CollPlant n CLGN ... ... ... 8.99 6.61 7.00 -21.8 CllctUnv CLCT .70m 4.4 14 30.82 14.23 54 15.79 -44.9 Collegium n COLL ... ... ...dd 26.77 7.37 713 23.76 +28.7 Colliers CIGI .10 .2 22 69.20 46.35 20 64.60 +7.0 ColonyBk CBAN .20f 1.3 15 15.10 11.10 2 14.85 +1.7 ColBnkg COLB .88 2.0 23 48.06 35.67 253 44.32 +2.0 ColuSprtw COLM .88f 1.1 28 79.21 51.56 253 78.47 +9.2 Colmbus CMCO .16 .4 100 44.55 23.13 119 36.86 -7.8 Comcast s CMCSA .76f 2.1 17 44.00 34.78 25135 36.12 -9.5 CommScpe COMM ... ... 40 42.75 30.95 1497 40.06 +5.9sCmcBMO CBSH .94f 1.6 21 60.35 49.43 372 60.60 +8.5 CmcBc pfB CBSHP 1.50 5.8 ... 27.65 25.00 7 25.69 -2.5 ComHub A CHUBA ... ... 80 24.53 14.94 1937 22.40 +1.9 ComHub C CHUBK ... ... 80 22.59 14.85 3026 22.41 +8.8 CmclVehcl CVGI ... ... 57 13.90 5.35 288 10.92 +2.2 CommSys JCS .16 4.7 ...dd 4.99 3.18 27 3.37 -5.3 CmtyBkTr ESXB ... ... 23 9.35 6.95 15 8.60 +5.5 CmtyFinCp TCFC .40 1.1 18 40.69 32.06 4 37.77 -1.4 CommuFt n CFBI ... ... ... 15.00 10.95 2 11.26 -2.9 CmtyHlt rt CYHHZ ... ... ... .05 .01 284 .01 -14.3 CmtyTrBc CTBI 1.32 2.9 16 51.90 40.33 49 45.70 -3.0 CmtyWest CWBC .16 1.4 17 12.97 9.55 4 11.30 +6.1 CommVlt CVLT ... ... ... 64.60 48.08 416 53.60 +2.1 Compugn CGEN ... ... ...dd 5.40 2.25 270 3.90 +56.0 CmptrPr CPSI .40 1.3 49 36.15 25.95 45 30.30 +.8sCmpTask CTG .24 2.9 ... 8.36 4.90 120 8.33 +63.3 CmstkH rs CHCI ... ... ... 3.90 1.20 5 1.74 +2.4sComtech CMTL .40 1.6 36 24.14 10.95 337 24.27 +9.7 ConatusPh CNAT ... ... ...dd 9.40 3.88 803 6.88 +48.9 ConcertPh CNCE ... ... ...dd 30.71 11.88 250 22.09 -14.6 ConcrdInt g CXRX .30 44.9 1 2.28 .45 141 .67 +1.7 Conformis n CFMS ... ... ...dd 5.98 1.15 394 1.46 -38.7 ConiferH n CNFR ... ... ...dd 8.20 5.00 1 6.05 +4.3 Conmed CNMD .80 1.3 23 64.99 39.74 176 62.01 +21.7 Conns CONN ... ... ...dd 37.80 7.75 295 33.15 -6.8sConnectOne CNOB .30 1.0 23 30.30 21.04 193 30.90 +20.0tConnWtrSv CTWS 1.19 2.4 24 65.04 49.05 45 50.34 -12.3 ConsolCom CNSL 1.55 12.4 ... 24.80 10.83 1471 12.45 +2.1 ConsolWtr CWCO .34f 2.6 35 13.95 10.10 20 12.95 +3.5 ConstAlph n CNAC ... ... ... 9.90 9.55 5 9.84 +.9 ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6 ConstAlp un CNACU ... ... ... 10.50 8.22 1 10.30 +1.2 ConstAl rt CNACR ... ... ... .48 .25 .33 +6.1 ConsuPtf CPSS ... ... 5 5.69 3.66 28 3.82 -8.0 ContraFect CFRX ... ... ... 2.50 .80 260 1.93 +91.1 ContraVir CTRV ... ... ...dd 1.96 .23 2469 .25 -30.8 Control4 CTRL ... ... 41 35.99 14.39 251 24.65 -17.2 ConvrgOn n CVON ... ... ... 10.83 8.01 53 8.85 -11.3 ConvrOn wt CVONW ... ... ... .75 .21 .68 Copart s CPRT ... ... 35 50.71 28.89 2131 49.53 +14.7 CorbusPhm CRBP ... ... ...dd 10.50 5.30 428 6.95 -2.1 Corcept CORT ... ... 17 25.96 8.90 1122 15.77 -12.7 CoreMrk s CORE .40 1.8 25 38.37 19.53 304 22.42 -29.0 Corium CORI ... ... ...dd 13.93 3.50 297 12.34 +28.4sCorOnDem CSOD ... ... ...dd 43.89 33.24 700 43.96 +24.4 Corvel CRVL ... ... 27 61.20 39.60 18 50.05 -5.4 CorvusPh n CRVS ... ... ...dd 22.14 7.42 51 9.52 -8.1 Costco COST 2.00 1.1 30 199.88 150.00 4875 187.36 +.7 CountrP rs CPAH ... ... ...dd 7.30 1.75 16 3.73 +16.3 CountyBcp ICBK .28f .9 18 35.89 22.73 9 29.83 +.2sCoupaSft n COUP ... ... ... 47.93 22.50 466 47.75 +52.9 Covenant CVTI ... ... 40 30.61 15.86 127 26.40 -8.1 CowenInc s COWN ... ... 39 18.25 11.63 214 14.35 +5.1 Cowen27 n COWNZ 1.84 7.3 ... 26.24 24.76 14 25.22 -1.9 CrackerB CBRL 4.80 3.0 19 179.12 141.75 216 160.74 +1.2 CraftBrew BREW ... ... ...cc 20.10 12.00 64 19.05 -.8 Cray Inc CRAY ... ... 61 26.65 16.50 425 22.45 -7.2 CreditAcc CACC ... ... 17 377.82 182.50 76 338.08 +4.5 CSVixMd rs TVIZ ... ... ...q 25.71 7.93 3 12.00 +33.8 CSVixSh rs TVIX ... ... ...q 47.19 4.66 41635 8.19 +47.8 CSVixST rs VIIX ... ... ...q 31.07 10.84 77 18.25 +54.9 CSSilvCC SLVO .56e 7.3 ...q 9.31 7.28 14 7.67 -2.9 CSGoldCvC GLDI .60e 6.6 ...q 9.69 8.55 15 9.11 +.9 CSVS3xInSlv DSLV ... ... ...q 34.67 19.64 288 25.28 +7.1 CSVS3xInG DGLD ... ... ...q 57.13 38.12 56 41.46 -5.0 CS VS3xGld UGLD ... ... ...q 12.72 9.19 509 11.47 +3.0 CSVSVixMT VIIZ ... ... ...q 10.01 5.70 0 7.37 +21.6 CSVIVxMT ZIV ... ... ...q 94.42 55.54 96 67.29 -24.1 CrS Crd n USOI 2.09e ... ... 28.62 21.21 0 27.19 +2.0 CS VSSilv USLV ... ... ...q 17.24 9.03 3333 10.26 -11.6sCree Inc CREE ... ... ...dd 42.80 20.50 2485 42.89 +15.5 Cresud CRESY .45e 2.1 ... 23.69 17.31 88 21.14 -4.3 Criteo SA CRTO ... ... 26 56.00 21.00 563 30.04 +15.4 Crocs CROX ... ... ...dd 14.95 5.93 1181 14.32 +13.3 CronosGp n CRON ... ... ... 10.39 7.17 3155 9.81 +28.7 CrssCtryHl CCRN ... ... 27 15.39 9.07 236 11.78 -7.7 CrownCfts CRWS .32 5.1 13 8.70 5.40 15 6.30 -2.3 CryoPrt wt CYRXW ... ... ... 6.77 .60 5.17 -5.2 CryoPort rs CYRX ... ... ...dd 10.40 1.96 228 9.73 +13.3 Ctrip.com s CTRP ... ... 63 60.65 42.65 3852 47.92 +8.7 CueBioph n CUE ... ... ... 16.56 11.10 91 16.30 +40.2 CumbldPh CPIX ... ... ...dd 7.96 5.39 49 6.81 -7.5 Curis CRIS ... ... ...dd 3.22 .47 1429 .57 -18.9 Cutera CUTR ... ... 63 52.90 18.50 184 48.95 +7.9 Cyanotch h CYAN ... ... ...dd 5.78 3.25 20 5.20 +33.0 CybrOpt CYBE ... ... 100 27.10 11.35 82 17.95 +19.7 CyberArk CYBR ... ... 66 55.63 39.34 846 50.04 +20.9 Cyclacel pf CYCCP .60 10.3 ... 8.75 5.11 5.80 -21.6 Cyclacel rs CYCC .15p ... ...dd 10.90 1.47 242 1.53 -12.1 CymaBay CBAY ... ... ...dd 15.59 3.16 602 14.62 +58.9sCypSemi CY .44 2.4 30 18.27 12.50 5706 18.10 +18.8 Cyren Ltd CYRN ... ... ...dd 2.55 1.35 2 2.10 -16.0 CyrusOne CONE 1.84f 3.7 ...dd 65.73 43.49 966 49.44 -16.9 CytRx rs CYTR ... ... ... 5.99 1.50 382 1.73 +2.4 Cytokinetic CYTK ... ... ...dd 17.20 7.00 364 8.40 +3.1 CytomX n CTMX ... ... ...dd 34.24 12.50 393 33.87 +60.4 Cytori wt CYTXW ... ... ... .73 .01 .04 +218.2 CytoriTh rs CYTX ... ... ...dd 2.08 .22 1255 .31 +2.6 Cytosorbnt CTSO ... ... ... 8.10 3.30 148 7.95 +22.3D -:DBV Tech DBVT ... ... ... 50.57 20.08 281 22.45 -8.7 DFB Hlt un DFBHU ... ... ... 10.20 10.00 10.08 +.8 DHX Mda n DHXM .08 ... 34 6.05 2.85 17 3.05 -14.1 DLH Hldgs DLHC ... ... 64 6.83 4.10 5 5.78 -6.2 DMC Globl BOOM .08 .3 ...dd 26.15 11.60 34 23.15 -7.6sDNB Fncl DNBF .28 .8 16 35.85 30.00 6 35.75 +6.1 DSP Gp DSPG ... ... ...dd 14.20 9.85 64 12.60 +.8 DXP Ent DXPE ... ... 32 42.00 24.86 67 31.81 +7.6 DailyJourn DJCO ... ... ...cc 250.95 195.00 0 226.00 -1.8 Daktronics DAKT .28 3.0 40 10.86 8.58 158 9.25 +1.3 DareBio rs DARE ... ... ... 35.80 1.20 525 1.35 -37.6 DarioHlth DRIO ... ... ... 4.70 1.32 50 1.44 -10.1 DarioHl wt DRIOW ... ... ... 1.00 .12 .30 +33.2 DasanZ rs DZSI ... ... ...dd 11.75 5.25 21 10.29 +11.1 Daseke n DSKE ... ... ... 14.52 8.76 398 10.11 -29.3 Daseke wt DSKEW ... ... ... 2.08 .88 1.90 -6.9 Data IO DAIO ... ... 20 16.49 4.01 205 8.80 -26.9 Datawatch DWCH ... ... ...dd 12.65 6.90 48 9.70 +2.1 DaveBuster PLAY ... ... 18 73.48 43.62 587 46.16 -16.3 DavidsT g n DTEA ... ... ...dd 7.95 3.25 3 3.75 -3.8 DavSelFn n DFNL ... ... ... 25.62 20.18 10 24.69 +3.1 DavSelEq n DUSA ... ... ... 25.32 19.79 8 23.79 +1.6 DavSelW n DWLD ... ... ... 28.88 20.52 46 27.10 +3.3 DawsonGeo DWSN ... ... ...dd 7.26 3.70 192 6.65 +33.8 Deciphera n DCPH ... ... ... 29.98 15.15 219 24.40 +7.6 DelFriscos DFRG ... ... 40 18.85 11.70 157 18.05 +18.4 DelTaco TACO ... ... 23 15.99 11.58 168 12.99 +7.2 DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1 DelmarPh n DMPI ... ... ... 5.20 .78 164 1.21 +11.0 DeltaTch h DELT ... ... ... 4.70 .91 57 1.16 +9.4 DenaliTh n DNLI ... ... ... 25.79 14.72 204 21.57 +37.9sDennys DENN ... ... 29 15.77 10.87 248 15.88 +19.9 Dentsply XRAY .35 .6 ...dd 68.98 52.54 1857 56.43 -14.3 Depomed DEPO ... ... ...dd 16.29 4.31 1065 6.56 -18.5 Dermira DERM ... ... ...dd 38.39 8.55 4524 9.51 -65.8 DescSys DSGX ... ... 83 31.23 21.33 82 28.05 -1.2 DestMatrn DEST .80 34.0 ...dd 5.04 1.02 38 2.35 -20.9 Dest XL DXLG ... ... ...dd 3.00 1.46 28 2.50 +13.6 Deswell DSWL .28 8.9 ...dd 3.64 1.80 27 3.13 +15.1 Determine DTRM ... ... ...dd 3.93 1.23 14 1.62 -10.0 DexCom DXCM ... ... ...dd 86.32 42.62 1449 60.84 +6.0 DiamHill DHIL 7.00e ... 15 219.90 182.50 5 208.43 +.9 DiambkEn FANG ... ... 25 134.52 82.77 1226 126.27 DianaCnt rs DCIX ... ... ...dd 18089.82 1.56 176 1.75 -56.9 DicernaPh DRNA ... ... ...dd 13.92 2.52 272 13.46 +49.1 DifferBr rs DFBG ... ... ...dd 2.45 .70 8 1.01 +6.3 DiffusP hn DFFN ... ... ... 5.06 .59 286 .64 -46.0 DigiIntl DGII ... ... 32 12.95 8.50 58 10.80 +13.1 Digimarc DMRC ... ... ...dd 41.75 24.20 64 28.10 -22.3 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/Thursday, March 8, 2018

PAGE 51

Digirad DRAD .22 11.0 ...dd 5.68 1.90 50 2.00 -22.3 DigitalAlly DGLY ... ... ...dd 4.95 1.70 52 2.50 -5.7 DigitlTurb APPS ... ... ...dd 2.56 .77 1019 2.31 +29.1 DimeCBc DCOM .56 3.0 20 22.65 17.80 126 18.90 -9.8 Diodes DIOD ... ... 52 35.36 22.06 377 31.12 +8.5 DiscCmA DISCA ... ... 12 30.25 15.99 9261 23.94 +6.9 DiscCmB DISCB ... ... 13 36.10 19.25 0 26.00 +4.8 DiscCmC DISCK ... ... 11 29.18 14.99 10427 22.39 +5.8 DishNetw h DISH ... ... 19 66.50 40.22 1714 41.42 -13.3 Diversicre DVCR .22 2.5 23 12.25 7.49 1 8.80 -12.1 DivrsRest SAUC ... ... ... 4.12 1.30 8 1.48 -7.5 DixieGrp DXYN ... ... ...dd 5.21 2.70 14 2.85 -26.0 DgssInt A n DOGZ ... ... ... 6.40 3.70 9 4.40 -25.4 DollarTree DLTR ... ... 21 116.65 65.63 21908 89.25 -16.8 DolphnEnt n DLPN ... ... ... 3.95 2.47 11 3.25 -9.7 DolphEnt wt DLPNW ... ... ... .80 .36 .41 -25.5 DonegalA DGICA .56 3.7 26 18.25 14.51 67 15.09 -12.8 DonegalB DGICB .49 3.5 28 17.00 13.35 0 14.15 -7.0 DorchMin DMLP 1.30e 8.5 16 19.10 13.90 43 15.35 +1.0 Dorman DORM ... ... 23 88.50 60.93 204 72.55 +18.7 DovaPh n DOVA ... ... ... 37.00 16.98 46 29.34 +1.9 DragVic n LYL ... ... ... 14.99 3.09 10 4.00 -8.3 DrprOkw n DOTA ... ... ... 9.87 9.71 9.80 +.2 DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3 DrprOk rt DOTAR ... ... ... .65 .30 .57 +13.0 DrpOkwd un DOTAU ... ... ... 10.80 10.07 10.74 +1.9 DropCar rs DCAR ... ... ... 13.52 1.85 104 2.23 -45.3 DryShips s DRYS .15e ... 1 2077.60 .98 733 3.68 +4.2 DuluthH n DLTH ... ... 32 23.42 15.13 179 18.35 +2.8 Dunkin DNKN 1.39f 2.3 25 68.45 50.89 708 59.43 -7.8 DurectCp DRRX ... ... ...dd 2.17 .75 1881 1.74 +88.7 Dynasil DYSL ... ... 8 2.06 1.09 5 1.24 +5.1 Dynatronic DYNT ... ... ...dd 3.75 2.10 74 2.90 +.6 DynavaxT DVAX ... ... ...dd 24.45 5.00 875 17.60 -5.9E -:E-Trade ETFC ... ... 26 56.00 32.25 2645 54.91 +10.8 eBay s EBAY ... ... 22 46.99 31.89 7683 43.93 +16.4 eBay56 n EBAYL 1.50 5.7 ... 27.47 25.00 126 26.17 -2.9 EDAP TMS EDAP ... ... ...dd 3.85 2.18 157 2.25 -21.6 eHealth EHTH ... ... ...dd 28.59 10.41 240 16.11 -7.3 EMC Inc s EMCI .88f 3.3 15 32.19 25.70 36 27.06 -5.7 ENDRA n NDRA ... ... ... 5.88 2.15 1 3.05 -37.2 ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0 ENGlobal ENG ... ... 3 2.38 .73 6 .78 -10.1 ESSA Bcp ESSA .36 2.5 21 16.80 14.01 17 14.34 -8.5sEtfLonCanc CNCR ... ... ... 30.80 21.09 41 30.96 +30.2 EtfAlpSmC SMCP ... ... ...q 27.10 23.22 7 25.42 -2.6 EtfValidea VALX ... ... ...q 30.40 26.00 0 29.57 +2.0 IsectPsGr ef PMPT ... ... ... 28.26 24.01 2 26.36 -3.2 EV Engy EVEP ... ... ...dd 1.76 .37 72 .59 +16.3 EXFO g EXFO ... ... ...cc 6.15 3.73 4 4.35 EagleBncp EGBN ... ... 19 69.80 46.20 154 63.75 +10.1 EagBcMT EBMT .36 1.8 16 21.95 17.35 8 20.05 -4.3 EagleBkS rs EGLE ... ... ...dd 5.92 4.18 441 5.01 +11.8 EaglFnB n EFBI .22p ... ... 19.57 14.50 0 16.00 -1.1 EaglePhm EGRX ... ... 18 97.15 45.05 221 57.05 +6.8 EstWstBcp EWBC .80 1.2 22 69.25 48.07 1103 68.39 +12.4 EastrAcq n EACQ ... ... ... 10.30 9.25 10.20 +1.0 EastrAc wt EACQW ... ... ... .97 .22 .73 +22.7 Easterly un EACQU ... ... ... 12.64 9.97 10.10 -5.9 EasternCo EML .44 1.7 36 31.50 18.96 8 26.60 +1.7 EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9 EastsDist n EAST ... ... ... 7.57 3.35 35 7.15 +77.4 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 26 87.50 52.40 248 81.40 +2.7 Echelon rs ELON ... ... ...dd 7.20 4.26 5 4.70 -15.1 EchoGLog ECHO ... ... ...cc 32.95 13.00 345 25.65 -8.4 EchoStar SATS ... ... 14 62.50 51.54 102 58.32 -2.6 Eco-StimE ESES ... ... ...dd 1.97 .87 42 1.26 EcologyEn EEI .40 3.5 ...dd 13.06 9.75 1 11.55 +10.0sEdgeTher n EDGE ... ... ...dd 16.66 7.30 149 16.68 +78.0 Edgewater EDGW ... ... ...dd 7.98 5.58 8 6.26 +.3sEditasM n EDIT ... ... ...dd 41.60 13.12 4421 42.28 +37.6 EducDevel EDUC .36 1.8 33 22.95 6.25 5 19.55 +3.2 eGain EGAN ... ... ...dd 8.00 1.30 135 7.95 +51.4 EgaletCp EGLT ... ... ...dd 5.60 .67 1086 .76 -24.0 EigerBio rs EIGR ... ... ...dd 16.20 6.10 39 9.55 -31.5 8Point3E n CAFD 1.12f 9.2 13 15.92 11.51 142 12.17 -20.0 EksoBio n EKSO ... ... ...dd 4.77 .99 1142 1.75 -17.8 ElPolLoc h LOCO ... ... 44 14.85 9.05 456 9.65 -2.5 ElbitIm rs EMITF ... ... ... 3.65 2.12 1 2.76 -2.8 ElbitSys ESLT 1.76 1.3 23 153.13 110.12 25 137.78 +3.4sEldorRsts ERI ... ... 46 35.30 17.30 883 35.25 +6.3 ElectSci ESIO ... ... 32 27.72 6.17 886 18.92 -11.7 ElectroSen ELSE ... ... 12 5.24 2.96 1 3.95 -2.5 ElectArts EA ... ... 28 131.01 86.74 2591 127.17 +21.0 EFII lf EFII ... ... ... 51.15 25.28 363 28.41 -3.8 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 .62 902 1.08 +33.2 ElkCmRt ef DWAC ... ... ... 26.45 23.37 25.15 -1.6 ElmiraSB ESBK .92 4.5 17 21.75 18.90 14 20.50 +.2 EltekLtd rs ELTK ... ... ... 8.95 2.65 15 4.08 EmclaireF EMCF 1.12f 3.3 17 33.98 26.50 0 33.49 +10.3 Emcore EMKR 1.50e ... 24 12.20 4.90 238 5.55 -14.0 EmmisC rs EMMS ... ... 1 4.36 2.14 15 4.21 +19.6tEmpirRst rs NYNY ... ... ...dd 30.98 20.45 20 21.55 -20.2 EnantaPh ENTA ... ... 93 95.91 27.24 161 81.57 +39.0 EncoreCap ECPG ... ... 13 52.00 28.95 221 45.45 +8.0 EncorW WIRE .08 .1 17 55.00 37.30 63 53.85 +10.7 Endo Intl ENDP ... ... ...dd 14.15 5.77 4379 7.23 -6.7 Endocyte ECYT ... ... ...dd 7.36 1.17 3076 7.31 +70.8 Endologix ELGX ... ... ...dd 7.66 3.75 399 4.14 -22.6 EndurIntl EIGI ... ... ...dd 9.50 6.20 361 7.80 -7.1 Energous WATT ... ... ...dd 33.50 6.91 862 21.32 +9.6 EngyFocus EFOI ... ... ...dd 3.76 1.51 5 2.55 +4.1 EnrgyRec ERII ... ... 98 11.30 6.13 422 6.88 -21.4 EnrgXXi hn EXXI ... ... ... 31.00 4.74 377 5.75 +.2 Enphase ENPH ... ... ...dd 3.98 .65 1677 3.92 +62.7 EnsignGp s ENSG .18f .7 32 28.17 16.50 241 27.61 +24.4 EnstarGp ESGR ... ... 13 237.30 180.50 46 213.65 +6.4 EntegraFn ENFC ... ... 32 30.70 22.00 14 28.90 -1.2sEntegris ENTG .28 .8 36 35.35 20.85 786 35.60 +16.9 EntBcpMA EBTC .58f 1.7 19 38.25 29.02 21 33.45 -1.8 EntFinSv EFSC .44 .9 20 49.68 36.65 89 49.00 +8.5 Epizyme EPZM ... ... ...dd 20.45 9.30 462 17.10 +36.3 ePlus s PLUS ... ... 20 97.75 63.50 76 79.55 +5.8 Equinix EQIX 8.00 2.0 ...cc 495.35 361.90 649 391.38 -13.6 EquitFin n EQFN .20p ... ... 10.95 9.90 6 10.55 -3.2sEqtyBcsh n EQBK ... ... 29 38.92 29.13 41 38.80 +9.6 Ericsson ERIC .13e 1.9 ... 7.47 5.52 3980 6.75 +1.0 ErieInd ERIE 3.36 2.8 31 129.73 106.63 30 117.95 -3.2 ErytechP n ERYP ... ... ... 30.56 17.50 0 20.38 -7.4 Escalade ESCA .50f 3.8 13 14.38 11.31 9 13.20 +7.3 Esperion ESPR ... ... ...dd 82.68 20.39 2512 76.29 +15.9 EsqFnHld n ESQ ... ... ... 25.92 14.51 11 22.56 +14.3 EssaPhm g EPIX ... ... ...dd 3.59 .15 395 .21 -5.5tEssendant ESND .56 7.4 14 18.30 7.31 1261 7.52 -18.9 EstreAm n ESTR ... ... ... 11.01 8.39 6 10.14 +17.4 EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3 Etsy n ETSY ... ... 38 26.30 9.41 3083 26.09 +27.6 EuroTech CLWT ... ... ... 5.65 2.55 0 2.95 -10.9 Euronet EEFT ... ... 20 101.07 76.26 833 86.99 +3.2 Euroseas rs ESEA ... ... ... 2.73 1.13 58 2.02 +18.6 Ever-Glory EVK ... ... 7 3.24 1.96 0 2.90 +23.4sEverbrdg n EVBG ... ... ...dd 35.23 16.63 516 36.09 +21.4 EvrspnTc n MRAM ... ... ...dd 25.39 6.40 253 9.09 +21.2 EvineLive EVLV ... ... ...dd 1.62 .89 170 1.16 -17.1 EvofemBio EVFM ... ... ...dd 12.56 .30 16 6.96 +256.9 Evogene EVGN ... ... ...dd 5.75 2.66 1 3.89 +26.7 EvokePhm EVOK ... ... ...dd 4.09 1.85 114 1.99 -11.9 Evolus n EOLS ... ... ... 12.97 9.60 110 11.23 -2.3 EvolvgSys EVOL .44 8.1 15 5.85 4.00 5 5.45 +16.0 ExOne XONE ... ... ...dd 14.43 6.72 74 9.52 +13.3 ExactSci h EXAS ... ... ...dd 63.60 19.91 3151 49.21 -6.3 ExTrRobo ROBO .07e .2 ...q 46.20 31.22 791 42.91 +3.8 ExelaTch n XELA ... ... ... 10.03 4.37 30 5.32 +3.3 Exelixis EXEL ... ... 51 32.50 18.03 2546 24.96 -17.9 ExlSvcHld EXLS ... ... 42 64.34 44.81 129 58.08 -3.8 Expedia EXPE 1.20 1.1 44 161.00 98.52 3198 111.35 -7.0 ExpdIntl EXPD .84 1.3 23 67.63 51.96 1406 63.04 -2.6 Exponent s EXPO 1.04f 1.3 38 80.95 56.95 76 78.70 +10.7 ExpScripts ESRX ... ... 9 83.49 55.80 5397 73.42 -1.6 ExtrOilGs n XOG ... ... ... 19.03 11.31 1806 13.09 -8.5 ExtrmNet EXTR ... ... ...dd 15.55 6.00 1504 12.08 -3.5 EyegatePh EYEG ... ... ... 3.10 .50 244 .55 -49.1 Eyegate wt EYEGW ... ... ... .42 .06 .18 +20.0 Eyenovia n EYEN ... ... ... 10.74 7.32 18 9.05 -8.8 Ezcorp EZPW ... ... 20 13.75 7.55 564 13.55 +11.1F -:sF5 Netwks FFIV ... ... 21 153.08 114.63 658 153.32 +16.8tFAT Br n FAT .12p ... ... 13.99 7.15 46 6.90 -22.6 FC GlbRlty FCRE ... ... ... 1.55 .70 13 .92 +1.1 FFBW n FFBW ... ... ... 12.50 10.30 6 10.45 -5.2 FLIR Sys FLIR .64f 1.3 29 52.88 33.95 1138 50.04 +7.3 FNB Bnc s FNBG .52 1.4 ... 38.94 25.52 24 37.65 +3.2tFNCB Bc n FNCB ... ... ... 9.30 8.95 8 8.90 -3.8sFRP Hldgs FRPH ... ... 19 56.53 35.80 48 56.10 +26.8 FS Bncp FSBW .44 .8 13 59.81 35.80 7 54.21 -.7 FSB Bcp n FSBC ... ... ... 18.23 14.20 12 17.47 +2.7 FTD Cos FTD ... ... ...dd 24.20 5.51 197 6.75 -6.1 Facebook FB ... ... 34 195.32 136.51 19006 183.71 +4.1 FDaves DAVE ... ... ...dd 9.65 3.38 233 7.90 +20.6 Fanhua FANH .14e .4 55 33.70 7.31 170 32.22 +49.0 FarmerBrs FARM ... ... ...dd 37.35 28.75 47 31.55 -1.9 FarmMer s FMAO .52 1.4 16 44.00 24.00 7 36.56 -10.4 FarmCB FFKT .50 1.3 17 44.30 32.60 12 39.80 +3.4 FarmersNB FMNB .28f 1.9 17 15.95 12.65 30 14.45 -2.0 FaroTech FARO ... ... ...dd 62.20 31.90 84 60.85 +29.5 Fastenal FAST 1.48f 2.6 29 57.81 39.79 2505 56.64 +3.6 FateThera FATE ... ... ...dd 14.45 2.52 1284 13.45 +120.1 Fauquier FBSS .48 2.2 42 22.25 17.24 1 21.40 -2.3 FedlStAc n FSAC ... ... ... 9.80 9.65 52 9.68 -.3 FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3 FedlStA un FSACU ... ... ... 10.50 9.53 43 10.26 +.1 FedNatHld FNHC .32 2.0 ...dd 21.19 9.78 38 16.35 -1.3 FenncPhr n FENC ... ... ... 13.95 7.55 11 9.24 -7.8 Ferrogl n GSM .16 1.0 ... 17.61 8.54 324 16.65 +2.8 Fibrocll rs FCSC ... ... ...dd 4.64 .51 429 .65 +1.6 FibroGen FGEN ... ... ...dd 63.00 22.75 693 54.45 +14.9 FidD&D n FDBC .96 2.0 ... 52.00 33.09 4 48.50 +17.4 FidNasdIdx ONEQ 2.29e .8 ...q 294.51 227.00 48 290.27 +7.1 FidelSo LION .48 2.0 18 24.96 20.08 120 23.93 +9.8 FidusInvst FDUS 1.56a 11.9 8q 18.21 12.63 212 13.10 -13.7 FidsInv23 n FDUSL 1.47 5.7 ... 28.00 24.85 5 25.75 +3.0 FiestaRst FRGI ... ... ...dd 25.35 15.50 501 18.40 -3.2 FifthThird FITB .64 1.9 13 34.09 23.20 3661 33.68 +11.0 FifthT pf FITBI 1.66 5.8 ... 30.90 27.00 26 28.69 +.7s51job JOBS ... ... 98 80.17 31.25 276 81.98 +34.7 FinTcII n FNTE ... ... ... 11.76 9.70 2 9.93 +.1 FinTcII wt FNTEW ... ... ... 1.95 .54 1.25 -9.4 FinTcII un FNTEU ... ... ... 12.10 10.06 4 10.62 +1.1 FinclEngin FNGN .32f .9 42 45.40 24.45 425 33.90 +11.9 FnclInst FISI .96f 3.0 16 35.35 25.65 38 32.30 +3.9 Finisar FNSR ... ... 10 35.25 16.64 23131 20.40 +.2 FinLine FINL .46f 4.4 23 17.24 6.90 710 10.46 -28.0 FinjanH FNJN ... ... 8 4.06 1.41 2589 3.16 +46.3sFireEye FEYE ... ... ...dd 18.00 10.35 5013 18.14 +27.7 FstBcpME FNLC .96 3.4 16 32.33 25.00 11 28.47 +4.6 FtBcpNC FBNC .32 .9 21 41.76 27.50 76 36.52 +3.4 FstBcMiss FBMS .20f .6 20 35.10 26.05 17 32.70 -4.4 FstBkNJ FRBA .12f .9 31 14.95 10.60 21 14.05 +1.4 FstBusey rs BUSE .80f 2.6 21 32.88 27.33 77 31.37 +4.8 FBusnFn s FBIZ .56f 2.3 18 28.43 20.57 9 24.57 +11.1 FrstCap FCAP .92f 2.5 18 40.12 29.81 0 37.33 +1.6 FCtzBA FCNCA 1.40 .3 22 459.27 319.40 30 445.51 +10.5 FCmtyBsh FCBC .72a 2.4 19 32.24 23.23 29 29.44 +2.5 FCmtyCp FCCO .40f 1.8 21 24.87 18.50 14 21.90 -3.1 FtConnBcp FBNK .64f 2.4 20 28.50 23.15 11 26.85 +2.7 1stCnstBn FCCY .24 1.2 17 20.05 16.15 4 19.50 +6.6sFstDeFn FDEF 1.20f 2.1 18 56.91 46.71 44 56.67 +9.0 FFnclOH FFBC .76f 2.6 19 29.50 22.80 833 28.70 +8.9 FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7 FstFnBksh FFIN .76 1.6 29 48.85 36.85 231 48.45 +7.5 FstFnIN THFF 1.02f 2.3 19 52.35 39.55 10 45.10 -.6 FstFnNwst FFNW .28 1.7 18 20.45 13.13 21 16.46 +6.1 FstFound s FFWM ... ... 24 19.84 14.67 167 18.74 +1.1 FstGtyBc n FGBI .64b 2.6 ... 29.50 20.11 4 24.97 -.1 FsHawaii n FHB .96f 3.3 ... 32.36 26.30 265 29.09 -.3 FIntntBcp INBK .24 .6 16 42.40 25.48 37 38.45 +.8 FIntBc26 n INBKL 1.50 5.8 ... 27.86 24.67 2 26.00 -2.0 FstIntBc A FIBK 1.12f 2.7 20 43.95 33.33 142 41.15 +2.7 FstMerch FRME .72 1.7 21 45.42 36.73 108 43.50 +3.4 FstMidIll FMBH .68f 1.9 17 42.03 31.05 20 35.86 -7.0 FMidBc FMBI .44f 1.7 22 26.48 20.50 428 26.13 +8.8 FstNwBc n FNWB ... ... 56 18.35 15.00 128 16.30 FstSavFin FSFG .60f .9 16 80.01 47.50 2 65.13 +14.2 FstSolar FSLR ... ... 72 76.61 25.56 1712 67.95 +.6 1stSource SRCE .88f 1.7 20 54.00 43.58 45 52.46 +6.1sFTNDXTc QTEC .61e .8 ...q 79.44 58.55 184 80.04 +11.3 FtTr AbsRet FAAR ... ... ... 34.79 27.00 1 28.72 -2.1 FT RisDv n SDVY ... ... ... 22.04 19.62 21.13 +.6 FT AsiaPc FPA .99e 2.7 ...q 38.10 29.74 6 36.53 +2.3 FT Europe FEP .79e 2.0 ...q 42.49 30.56 291 39.74 +1.7 FT LatAm FLN .43e 1.9 ...q 23.27 17.73 5 22.18 +8.6 FT Brazil FBZ .41e 2.4 ...q 18.24 12.96 4 16.94 +9.1 FT China FCA .69e 2.2 ...q 34.79 21.00 1 31.11 +4.8 FT Japan FJP .41e .7 ...q 63.38 49.50 15 58.23 -2.8 FT SKorea FKO .24e .8 ...q 32.08 23.45 0 29.80 +.9 FT DevMkt FDT .78e 1.2 ...q 67.22 50.32 91 63.02 +1.0 FT EmMkt FEM .68e 2.3 ...q 31.32 21.90 104 29.23 +4.8 FT Germny FGM .41e .8 ...q 55.51 38.02 6 50.43 -1.5 FT Canada FCAN .62e 2.5 ...q 27.35 22.06 24.62 -7.2 FT UK FKU .94e 2.3 ...q 42.89 33.52 5 40.50 +1.6 FT Switzld FSZ .39e .7 ...q 56.74 43.30 10 52.96 +.4 FT HKong FHK 1.01e 2.4 ...q 46.25 34.80 0 42.72 +.7 FT Taiwan FTW 1.25e 3.4 ...q 38.35 33.21 0 37.20 +3.7 FT EmMSC FEMS 1.06e 2.4 ...q 47.47 34.39 28 44.72 +3.2 FTDvMkSC FDTS .76e 1.7 ...q 48.51 35.12 1 44.00 -.9 FT EurzAlp FEUZ .35e .8 ...q 48.43 34.09 3 45.04 +2.6 FstT BICK BICK .35e 1.1 ...q 33.60 23.42 2 31.24 +3.5 FtTrInOp n FCEF .36 1.7 ... 23.93 20.04 3 21.63 -1.8tFtTrMun n MCEF ... ... ... 19.39 17.82 17 17.84 -4.8 FtTrOpp n FIXD ... ... ... 52.92 49.24 15 49.42 -2.6 FTNsdGrid GRID .41e .8 ...q 53.73 40.05 1 51.42 +.8 FTMltAInc MDIV 1.37e 7.5 ...q 19.73 17.96 97 18.20 -4.3 FTNsqTDv TDIV .71e 1.9 ...q 37.74 30.93 46 37.30 +6.0 FTLwDOpp LMBS 1.53 3.0 ...q 52.32 51.29 189 51.44 -.4 FTIntlMltA YDIV .80e 4.4 ...q 19.83 16.72 1 18.34 -1.6 FT BuyInc FTHI .96 4.2 ...q 24.00 20.91 10 22.79 -2.2 FT StratInc FDIV 1.92 3.9 ... 52.87 46.89 3 49.76 -2.7 FT HdgBuy FTLB .66 3.0 ...q 23.65 20.74 1 22.36 -3.0 FTEnhSht FTSM .29e .5 ...q 60.09 59.92 212 60.02 +.1 FT RisDiv RDVY .38e 1.2 ...q 32.00 25.72 61 30.70 +2.7 FT SSICv FCVT ... ... ...q 32.38 26.43 76 29.73 +3.8sFT DWF5 FV .18e .6 ...q 30.05 23.49 171 30.16 +9.4 FT AmIndR AIRR .06e .2 ...q 28.40 22.38 7 26.58 -3.0 FT US Eq RNDV ... ... ... 23.04 19.30 2 21.81 +.6 FT SmCap RNSC ... ... ... 22.89 19.03 1 21.37 -.7 FT MdCap RNMC ... ... ... 22.75 19.19 1 21.71 FT LgCap RNLC ... ... ... 23.11 19.67 5 22.12 +1.6 FT DevInt RNDM ... ... ... 55.12 48.94 1 51.69 -.9 FTNsTrn ef FTXR ... ... ... 27.65 22.24 0 25.02 -3.5 FT QualInc QINC 1.07e 4.3 ...q 26.90 23.03 1 24.98 -2.0sFTNsSem ef FTXL ... ... ... 34.16 23.87 33 34.27 +13.1 FsTrNsRt ef FTXD ... ... ... 23.93 18.70 1 21.98 +2.5 FTNasPh ef FTXH ... ... ... 23.57 19.06 1 21.84 +2.0 FTNsOil ef FTXN ... ... ... 22.50 16.85 19.56 -7.4 FTNaFood ef FTXG ... ... ... 21.28 19.39 0 20.15 -3.1 FTNsBk ef FTXO ... ... ... 32.16 24.57 82 31.69 +7.9sFTDorW n FVC ... ... ... 28.00 21.88 22 28.09 +9.4 FT DWInt IFV .19e .8 ...q 24.24 18.62 73 22.51 +1.2 FTEMCur FEMB 1.94e 4.5 ...q 48.17 39.91 4 42.92 +1.8 FT MunHI n EMHI ... ... ... 53.47 49.45 49.64 -1.7 FT RivAsia RFAP .32e ... ... 64.93 53.74 3 60.67 +.2 FT RivDev RFDI .70e ... ... 68.99 54.65 36 64.56 +.7 FT RvfrDyE RFEM ... ... ... 79.04 57.81 5 74.93 +6.4 FT RivEur RFEU .82e ... ... 70.58 54.26 4 65.96 +.9 FT CA Mun FCAL ... ... ... 51.90 48.91 4 50.12 -2.8 FTCapStrn FTCS .55e 1.1 ...q 54.95 43.11 111 52.15 +2.2 FTN100ExT QQXT .16e .3 ...q 52.82 43.79 2 50.09 +3.0 FsTrGrEn QCLN .11e .5 ...q 21.73 16.11 14 20.26 -.2 FTrTUSAlp TUSA .23e .7 ...q 34.93 28.47 3 33.84 +2.3 FstTrDrcy ef DWPP ... ... ... 30.68 25.63 3 28.95 +.7sFTCloudC SKYY .09e .2 ...q 50.54 37.81 258 50.74 +10.6 FTNdqAuto CARZ .61e 1.5 ...q 45.00 34.43 1 41.61 -1.4 FT GblAg rs FTAG ... ... ...q 29.98 24.09 0 27.43 -2.6 FT GblNRs FTRI .40e 3.2 ...q 13.15 10.87 1 12.39 +.1sFT Cybersc CIBR ... ... ...q 25.46 20.59 101 25.61 +10.7 FTIntlIPO FPXI .37e 1.0 ...q 39.87 27.43 27 37.43 +5.8 FTSenLoan FTSL 1.92 4.0 ...q 48.73 47.95 116 48.14 +.2 FTTactHY HYLS 2.88 6.0 ...q 49.76 47.63 86 47.90 -1.4 FT GlbCmd FTGC ... ... ...q 21.28 18.97 28 20.79 +.4 FT MgdMu FMB 1.38 2.6 ...q 54.43 51.14 23 52.50 -1.9 FTNDXEq QQEW .33e .5 ...q 63.15 50.59 9 61.52 +6.2sFT NsdABA QABA .54e 1.0 ...q 55.79 45.86 22 55.76 +6.4 FTSmartph FONE .27e .5 ...q 55.21 44.00 13 54.17 +3.8 FstUSBcsh FUSB .08 .7 35 14.38 10.38 3 11.68 -8.8sFstUtdCp FUNC ... ... 21 19.50 13.00 11 19.75 +13.5 First LI s FLIC .60 2.1 12 33.50 25.60 30 29.00 +1.8 FsthdTech SVVC ... ... ...q 11.16 7.29 21 10.84 +21.0 FstSvc n FSV .54f .8 37 74.49 54.80 13 69.32 -.9 Fiserv FISV ... ... 34 147.43 113.29 732 145.06 +10.6 FiveBelow FIVE ... ... 48 73.55 37.21 1159 68.97 +4.0 FivePrime FPRX ... ... ...dd 48.87 17.01 485 19.55 -10.8 FiveStar FVE ... ... ...dd 2.35 1.30 31 1.45 -3.3 Five9 FIVN ... ... ...dd 32.00 15.80 658 31.41 +26.2 Flex Ltd FLEX ... ... 21 19.71 14.70 8989 18.55 +3.1 FlexPhm n FLKS ... ... ...dd 5.93 2.68 179 4.67 +33.8 FlxGlbImp ESGG ... ... ... 101.95 82.34 0 96.02 +1.1 FlxUS Imp ESG ... ... ... 70.00 55.16 0 64.21 +.9 FlxRAstAlo ASET ... ... ... 29.37 25.73 1 27.41 -4.7 FlxUSQLgC QLC ... ... ...q 35.78 28.72 5 34.08 +2.2 FlxUSLgCp LKOR .41e ... ...q 55.13 44.54 25 50.92 -7.0tFlxUSCpBd SKOR 1.24 2.5 ... 51.61 49.36 20 49.27 -3.2 FlxDisDur MBSD .62e 2.7 ...q 24.42 23.20 21 23.25 -1.4 FlexSh n FPAY ... ... ... 6.56 2.63 1 2.95 -22.4 FlexionTh FLXN ... ... ... 32.25 16.51 733 27.41 +9.5 Flexstl FLXS .88 2.2 ... 57.79 37.52 31 39.50 -15.6 Fluidigm FLDM ... ... ...dd 8.38 2.52 263 6.55 +11.2 FlushFn FFIC .80f 2.8 20 31.69 24.27 115 28.29 +2.9 Foamix FOMX ... ... ... 10.06 4.03 102 5.69 -5.3 FogoChao n FOGO ... ... 21 17.05 10.30 296 15.60 +34.5 Fonar FONR ... ... 9 33.90 17.20 37 25.40 +4.3 ForeScTc n FSCT ... ... ... 35.00 21.56 236 34.49 +8.2 ForshtAut n FRSX ... ... ... 11.70 3.54 47 4.12 +2.2 FormFac FORM ... ... 26 18.65 10.45 5312 15.05 -3.8 FormulaSy FORTY .34e .9 ... 45.65 34.62 2 35.80 -11.7 ForrestR FORR .80f 1.9 40 47.75 36.40 38 41.90 -5.2 Forterra n FRTA ... ... ...dd 20.47 3.02 1397 8.28 -25.4sFortinet FTNT ... ... ...cc 51.93 35.44 1658 52.47 +20.1 FortressBio FBIO ... ... ...dd 5.13 3.13 338 4.72 +18.3 FortB pfA FBIOP 2.34 10.1 ... 24.80 20.01 3 23.10 +1.5 ForwrdA FWRD .60 1.1 25 64.80 45.86 141 54.23 -5.6 Forward h FORD ... ... 27 4.45 1.02 53 1.60 +30.1 ForwdPh FWP 23.12e ... ... 9.70 2.70 34 3.07 -16.6 Fossil Grp FOSL ... ... ...dd 18.44 5.50 2045 13.38 +72.2 Foster FSTR .16 .7 ...dd 30.30 11.80 51 24.55 -9.6 FndtnMed FMI ... ... ...dd 84.30 27.15 251 83.25 +22.1 FoxFactory FOXF ... ... 33 46.80 25.74 221 36.55 -5.9 Francesca FRAN ... ... 5 17.35 4.84 648 5.25 -28.2 FrankElec FELE .43 1.0 25 47.20 36.00 105 41.70 -9.2 FredsInc FRED .24 7.1 ...dd 16.39 2.85 2123 3.36 -17.0 FrghtCar lf RAIL .36 2.5 ...dd 20.46 12.07 95 14.54 -14.9 FreqElec FEIM ... ... ...dd 11.50 7.53 8 8.76 -6.4 Freshpet FRPT ... ... ...dd 20.85 9.25 672 17.88 -5.7 Fronteo FTEO ... ... ... 15.00 9.06 14.12 +12.9 FrontC pf FTRPR 11.13 76.7 ... 45.35 9.55 206 14.50 +34.0 Frontr rs FTR 2.40 29.8 ... 43.50 6.08 3875 8.05 +19.1 FuelTech FTEK ... ... ...dd 1.24 .71 17 1.09 -2.7 FuelCell rs FCEL ... ... ...dd 2.49 .80 865 1.71 +.6 FulgentG n FLGT ... ... ... 11.80 2.73 5 3.81 -13.0 FulingGbl n FORK ... ... ... 6.00 2.65 163 4.45 +12.7 FullHseR FLL ... ... ...dd 4.10 2.10 19 3.13 -19.5 FultonFncl FULT .44a 2.3 19 19.90 16.45 678 19.10 +6.7 Funko n FNKO ... ... ... 9.90 5.81 110 7.87 +18.3 FusionTel FSNN ... ... ...dd 4.42 1.11 171 2.83 -24.5 FutFintch lf FTFT ... ... ... 8.00 1.30 17 2.65 -36.5 FuweiF rs FFHL ... ... ...dd 4.93 2.35 7 3.40 +15.6G -:GWilliFood WILC ... ... 22 7.66 5.11 0 7.03 -2.2sG1Thera n GTHX ... ... ... 28.67 12.04 814 30.21 +52.3 GCI Lbty GNCMA ... ... ...dd 44.11 17.50 39.52 +1.3 GDS Hld n GDS .46p ... ... 31.17 6.90 578 25.46 +13.0 GSI Tech GSIT ... ... ...dd 9.68 6.05 54 8.37 +5.2sGSV Cap GSVC ... ... 17 8.56 3.83 797 8.72 +60.0 GTY Tch n GTYH ... ... ... 11.50 9.75 79 9.95 +.2 GTY Tc un GTYHU ... ... ... 11.00 10.10 10.31 GTY Tch wt GTYHW ... ... ... 2.02 .98 1.29 -4.4 G-III s GIII ... ... 33 40.96 18.00 535 36.35 -1.5 GTx Inc rs GTXI ... ... ...dd 23.40 2.73 120 21.77 +71.3 GW Pharm GWPH ... ... ...dd 143.37 92.65 826 116.53 -11.7 GWG Hldgs GWGH ... ... ...dd 11.25 7.60 1 7.86 -5.5 GabMedM n MOGLC ... ... ... 100.10 99.90 100.04 GabFood n FOANC ... ... ... 100.10 99.90 100.04 Gaiam A GAIA ... ... ...dd 14.25 8.30 155 14.00 +12.9 Galapag n GLPG ... ... ... 121.09 72.21 109 101.09 +7.8 GalectinTh GALT ... ... ... 6.74 1.28 691 4.90 +46.7 GalmedPh GLMD ... ... 6 12.22 3.61 139 6.26 -31.6 Gam&Lsr n GLPI 2.52f 7.6 18 39.32 30.22 1473 33.23 -10.2 GamngPtrs GPIC .12e ... ... 12.50 9.13 3 9.99 -11.1 Garmin GRMN 2.04 3.4 16 65.96 48.50 897 59.99 +.7 GarrisnCap GARS 1.12 13.9 8 10.05 7.77 81 8.04 -.9 Gemphire n GEMP ... ... ... 21.59 6.07 173 8.25 +3.8 Gencor s GENC ... ... 44 18.45 13.33 27 17.10 +3.3 GenFin GFN ... ... ...dd 7.50 4.50 21 7.15 +5.1 GenFin pfC GFNCP 9.20 9.1 ... 103.63 90.31 0 101.54 +1.1 GenFin 21 GFNSL 2.03 7.9 ... 26.50 24.08 0 25.60 +1.4 GeneticT rs GENE ... ... ... 2.05 .70 113 1.43 +23.3 GeniusBr n GNUS ... ... ... 5.01 2.01 50 2.32 -14.7 GenMark GNMK ... ... ...dd 13.67 3.63 368 4.73 +13.4 GenoceaB GNCA ... ... ...dd 7.29 .79 1371 1.11 -4.3 Genomic GHDX ... ... ...dd 37.50 26.54 281 33.25 -2.8 Gentex GNTX .40 1.7 18 24.07 16.59 2274 22.92 +9.4 Gentherm THRM ... ... 27 40.80 29.50 203 33.40 +5.2 GeospcT hs GEOS ... ... ...dd 18.71 9.90 48 10.62 -18.1 GerABcp s GABC .60f 1.7 21 39.02 28.71 70 35.10 -.7 GeronCp GERN ... ... ...dd 3.15 1.74 1989 2.68 +48.9 Gevo rs GEVO ... ... ...dd 1.36 .42 648 .47 -20.5 Gibraltar ROCK ... ... 18 42.50 25.61 120 34.30 +3.9tGigaMda rs GIGM ... ... ...dd 4.37 2.75 26 2.79 -8.2 GilatSatell GILT ... ... ...dd 9.22 4.12 33 8.78 +13.5 GileadSci GILD 2.28f 2.9 9 89.54 63.76 6714 79.99 +11.7 GlacierBc GBCI .84a 2.1 23 41.23 31.38 332 40.24 +2.2 GladstnCap GLAD .84 9.5 11 10.12 7.80 93 8.88 -3.6 Gladst24 pf GLADN 1.50 6.0 ... 26.14 24.82 7 25.01 -3.2 GladstnCm GOOD 1.50 8.4 ...dd 23.35 16.78 116 17.85 -15.2 GladCm pfA GOODP 1.94 7.4 ... 27.25 25.25 0 26.27 -.6 Gladstn pfB GOODO 1.88 7.4 ... 27.80 25.22 6 25.47 -2.3 GladCm pfD GOODM 1.75 7.0 ... 26.27 24.56 5 25.05 -3.3 GladstInv GAIN .78f 7.6 15 11.50 8.45 209 10.26 -8.1 GladInv pfB GAINO 1.69 6.7 ... 26.15 25.12 3 25.18 -.6 GladInv pfC GAINN 1.63 6.4 ... 26.98 25.24 1 25.35 -.4 GldsInv pf D GAINM 1.56 6.2 ... 26.35 25.12 3 25.28 -1.3 GladstLnd LAND .53f 4.1 96 14.29 10.77 34 12.90 -3.9 GladLnd pfA LANDP 1.59 6.2 ... 26.94 25.40 0 25.74 -.5 GlenBurnie GLBZ .40 3.4 22 13.42 10.34 8 11.90 +7.6 GblBldT n GBT ... ... ...dd 68.05 24.03 807 60.15 +52.9 GblEagEnt ENT ... ... ...dd 4.81 1.21 601 1.55 -32.3 GlbIndem GBLI ... ... 20 49.91 34.00 40 36.58 -12.9 GlbIndm 45 GBLIZ 1.94 7.6 ... 26.24 24.70 2 25.48 -1.5 GlbIndem 47 GBLIL 1.97 7.7 ... 26.24 24.65 3 25.68 -.7 GlSlfStor n SELF .26 5.9 ... 5.19 4.25 9 4.39 -4.8 GlWatRs n GWRS .28 3.2 ... 10.00 8.00 13 8.79 -5.9 GbXSpdvRE SRET 1.24 8.8 ...q 15.88 13.72 87 14.11 -9.2sGblXSocM SOCL ... ... ...q 38.20 24.13 103 38.35 +16.4 GbXNsChiT QQQC .07e .2 ...q 34.11 22.11 10 32.00 +3.6 GblX SupDv EFAS ... ... ... 19.06 15.90 0 17.95 -.9 GblXYldco YLCO .51 4.5 ...q 12.89 11.05 2 11.42 -9.2 GblX Rob n BOTZ ... ... ... 27.42 16.54 3047 24.38 +2.9 GlbXCon ef KRMA ... ... ... 20.83 16.61 2 19.81 +2.0 GblXMilTh MILN ... ... ... 20.71 16.21 5 20.60 +7.0 GbX Longv LNGR ... ... ... 21.38 16.59 1 20.42 +5.0 GlX Intrn n SNSR ... ... ... 21.10 17.18 40 20.90 +5.3 GbX HlthW BFIT ... ... ... 17.70 14.89 0 16.56 -.6 GblXSupdiv ALTY 1.25 8.7 ...q 16.00 14.06 10 14.40 -5.9 GlX Fintc n FINX ... ... ... 24.20 15.85 68 23.85 +8.6 GlXCatholc CATH ... ... ... 35.58 28.31 1 33.40 +1.4 GlobusM rs GLBS ... ... ... 7.94 .86 374 1.02 -11.0 GluMobile GLUU ... ... ...dd 4.95 1.85 1147 3.93 +8.0 GlycoMim GLYC ... ... ...dd 26.05 3.82 1892 18.14 +8.0 Gogo GOGO ... ... ...dd 14.76 8.52 1541 9.11 -19.2 GolLNGLtd GLNG .20 .7 ... 31.64 19.32 820 27.89 -6.4 GolLNGPt GMLP 2.31 12.2 ... 23.49 18.49 213 18.98 -16.8 GolrLNG pf GMLPP 2.19 8.7 ... 26.70 24.92 16 25.30 -2.8 GoldenEnt GDEN ... ... 25 34.75 11.50 160 27.81 -14.8 GoldenOc rs GOGL .10e ... ...dd 9.95 5.43 235 9.07 +11.3 GolubCap GBDC 1.28a 7.1 12 20.50 17.35 393 18.07 -.7 GoodTimes GTIM ... ... ...dd 3.78 2.25 23 2.65 Goodyear GT .56 2.0 9 37.20 27.85 2318 28.31 -12.4 GoPro GPRO ... ... ...dd 11.89 5.04 1858 5.79 -23.5 GordPoi un GPAQU ... ... ... 10.03 9.97 10.00 GorsHl A n GSHT ... ... ... 11.24 9.30 9.99 +.5 GoresHl wt GSHTW ... ... ... 1.79 1.00 1.60 +1.9 GoresHl un GSHTU ... ... ... 10.68 10.10 0 10.60 +2.3 GovPrpIT GOV 1.72 12.3 23 22.99 13.36 906 13.98 -24.6 GovPrpIT46 GOVNI 1.47 5.9 ... 26.37 24.28 20 24.93 -3.5sGrCanyEd LOPE ... ... 25 103.43 63.80 355 104.43 +16.6 Gravity rs GRVY ... ... 52 108.97 13.18 51 99.70 +5.5 GrElCp hn GECC 1.00 10.9 ... 11.67 8.76 5 9.20 -6.5 GrElm22 n GECCL 1.63 6.5 ... 25.90 24.75 4 25.01 -1.7 GrElm25 n GECCM 1.69 6.9 ... 24.80 24.24 5 24.60 +.5 GrElm hn GEC ... ... ... 4.40 2.95 143 3.90 -3.7 GrLkDrge GLDD ... ... ...dd 5.70 3.60 187 4.70 -13.0 GrtSoBc GSBC .96 1.9 14 58.45 47.25 22 51.25 -.8 GreenBncp GNBC ... ... 19 24.40 15.00 198 23.25 +14.5 GreenBrick GRBK ... ... 17 12.20 8.00 31 10.70 -5.3 GreenPlns GPRE .48 2.6 26 26.05 15.60 568 18.30 +8.6 GrnP LP n GPP 1.88f 10.5 10 21.00 16.50 16 17.95 -4.0 GrCB NY s GCBC .39 1.1 28 37.40 21.60 4 36.50 +12.0 Greenlight GLRE ... ... ...dd 23.15 16.00 327 16.30 -18.9 GrdsmHld n GSUM ... ... ... 13.99 6.76 428 10.73 +17.3 Griffin GRIF .40f 1.1 29 37.45 27.71 3 36.25 -1.2 GrifolsSA s GRFS .38e 1.8 ... 25.18 17.24 862 21.57 -5.9 Groupon GRPN ... ... ... 5.99 2.90 5366 4.61 -9.6 GpAeroCN OMAB 1.71e 4.3 19 52.51 37.45 57 40.13 -3.3 GrpoFin GGAL .12e .2 ... 73.45 32.07 142 61.70 -6.3 GuarntyBc GBNK .66 2.3 21 30.42 22.90 118 28.80 +4.2 GuarBcs n GNTY .56f 1.6 22 37.36 28.00 30 34.41 +12.3 GuarFBc GFED .48f 2.1 16 23.71 15.89 1 22.75 +1.9 GulfIsland GIFI .04 .5 ...dd 13.95 8.00 103 8.15 -39.3 GulfRes GURE ... ... 2 2.05 1.35 39 1.50 +2.0 GulfportE GPOR ... ... 4 17.82 8.11 4250 10.23 -19.8 Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 1 19.55 -2.7H -:sH&E Eqp HEES 1.10 2.6 14 44.07 17.44 393 42.91 +5.6 HD Supply HDS ... ... 14 43.62 28.97 1599 36.53 -8.7 HMN Fn HMNF ... ... 17 19.45 16.60 1 18.65 -2.4 HMS Hldgs HMSY ... ... 37 20.90 11.01 428 16.94 -.1 HTG Mol h HTGM ... ... ...dd 13.25 1.59 3176 5.10 +151.2 HV Bcp n HVBC .50e ... ... 18.50 13.74 6 14.02 -7.8 HabitRest HABT ... ... 44 19.75 8.10 260 10.05 +5.2 HackettGp HCKT .30f 1.6 21 20.36 13.24 106 18.25 +16.2 Hailiang n HLG ... ... ... 63.01 7.02 62 62.75 +38.8 HainCels lf HAIN ... ... ... 45.61 31.01 880 35.50 -16.3 HalladorE HNRG .16 2.4 26 8.68 4.79 44 6.65 +9.2 HallmkFn HALL ... ... ...dd 11.83 9.42 37 9.94 -4.7 Halozyme HALO ... ... 53 21.13 11.41 905 20.07 -.9 HamiltnBc HBK ... ... ...dd 15.99 14.00 0 14.80 -3.9 HamilLa n HLNE .70 1.9 ... 40.43 17.32 247 36.04 +1.8 HancHld HBHC .96 1.7 22 56.20 41.05 668 55.10 +11.3 HancHld 45 HBHCL 1.49 5.9 ... 26.73 24.82 13 25.11 -3.7 HanmiFin HAFC .96f 3.0 18 33.20 25.45 496 32.10 +5.8 Hanwha rs HQCL ... ... ... 9.50 6.09 31 8.21 +17.0 HarbrOne n HONE ... ... ... 22.29 15.92 64 19.96 +4.2 Hardinge HDNG .08 .4 37 19.47 9.97 192 18.36 +5.4 Harmonic HLIT ... ... ...dd 6.18 2.80 584 3.70 -11.9 HartGImp n HFGIC ... ... ... 100.11 99.99 99.99 -.1 HrvrdBio HBIO ... ... ...dd 5.20 2.25 264 4.55 +37.9 HarvCapCr HCAP 1.14a 10.6 7 14.65 10.03 26 10.80 -1.5 HarvCr22 n HCAPZ 1.53 6.1 ... 26.95 24.95 9 25.00 -1.8 Hasbro HAS 2.28 2.4 30 116.20 87.92 1152 94.22 +3.7 HawHold HA .48 1.3 6 59.45 32.40 1134 36.00 -9.7 HawaiiTel HCOM ... ... ...dd 31.91 22.20 8 28.18 -8.7 Hawkins HWKN .88 2.5 18 53.50 32.70 28 35.45 +.7 HawthornB HWBK .28 1.4 16 22.36 16.64 1 20.45 -1.4 HaymkAc n HYAC ... ... ... 9.85 9.50 9.55 -.1 HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8 HaymkA un HYACU ... ... ... 10.08 9.88 17 9.96 +.6 HaynesIntl HAYN .88 2.0 ...dd 43.94 28.97 157 43.11 +34.5 HlthCSvc HCSG .77f 1.6 39 56.20 41.05 446 46.46 -11.9 HlthInsInn HIIQ ... ... 19 37.38 12.65 369 30.55 +22.4sHealthEqty HQY ... ... 91 58.28 37.62 416 58.55 +25.5 HlthStrm HSTM 1.00e ... 79 31.53 21.15 168 24.46 +5.6 HrtlndEx HTLD .08 .4 20 25.22 18.71 353 19.42 -16.8 HeartFn HTLF .52a .9 19 56.40 42.10 143 55.05 +2.6tHeatBio rs HTBX ... ... ... 12.50 2.10 445 2.14 -44.1 HebronTc n HEBT ... ... ... 4.40 1.63 41 1.90 -27.8sHeidrkStr HSII .52 1.8 ...dd 28.85 17.90 154 29.70 +21.0 HelenTroy HELE ... ... 14 102.88 83.60 170 87.15 -9.5 HeliMAn h HMNY ... ... ... 38.86 2.20 2246 4.59 -27.3 HemisMda HMTV ... ... ... 13.20 10.50 57 11.45 -.9 HennesAd s HNNA .40f 2.1 10 19.87 13.88 22 18.68 +12.9 HSchein s HSIC ... ... 26 93.50 62.56 1686 67.13 -3.9 HrtgeCo HTBK .44f 2.7 21 16.80 12.76 75 16.54 +8.0 HrtgeFn HFWA .60f 1.9 21 33.25 22.50 198 31.35 +1.8 HeritCryst HCCI ... ... 26 25.20 12.85 59 23.30 +7.1 HernTher h HRTX ... ... ...dd 24.80 12.70 705 22.30 +23.2 HerzdCrb CUBA .12e ... ...q 7.54 6.73 7 7.17 +.3 HeskaCorp HSKA ... ... 36 115.00 56.59 97 69.77 -13.0 Hexindai n HX ... ... ... 17.00 10.20 33 11.60 +5.0 Hibbett HIBB ... ... 15 30.55 9.40 917 25.15 +23.3 HighSenLn SNLN .79 4.3 ...q 18.41 18.13 100 18.33 +.8 HighpwrInt HPJ ... ... 5 6.00 2.45 46 3.50 -5.4 HghwyH HIHO .32e 7.1 ... 4.70 3.10 3 4.51 +7.4 HimaxTch HIMX .24e 2.9 48 13.95 6.40 2504 8.20 -21.3 HingmSv HIFS 1.36a .7 18 242.00 148.02 6 205.56 -.7 Histogenics HSGX ... ... ...dd 3.13 1.55 146 2.80 +36.6 Holl ysys HOLI .12e .5 23 27.22 15.08 323 26.16 +17.5 Hologic HOLX ... ... 15 46.80 35.33 2034 38.64 -9.6 HomeBLA HBCP .60f 1.4 20 47.20 32.52 21 43.40 +.4 HomeBcs s HOMB .44 1.8 22 29.69 20.82 1534 24.84 +6.8 HmFdB LA HFBL .48 1.6 18 30.25 23.10 0 29.50 +4.9 HomeStreet HMST ... ... 23 32.60 24.00 79 30.15 +4.1 HometBk n HMTA ... ... ... 11.93 9.51 11.66 +4.3 HomeTrBc HTBI ... ... 27 28.00 21.40 34 27.20 +5.6 HookerFu HOFT .56 1.4 16 52.75 29.75 88 39.05 -8.0 HopeBcp HOPE .52 2.7 16 21.50 15.10 587 19.14 +4.9 HopFedBc HFBC .20 1.3 21 16.29 13.51 22 15.51 +10.0 HorizBcp s HBNC .52 1.7 20 30.89 24.41 53 30.08 +8.2 HorizPhm HZNP ... ... ...dd 16.06 9.45 1675 15.55 +6.5 HorizTFn HRZN 1.20 11.6 10q 11.88 9.66 181 10.34 -7.8 Hor OEXcc QYLD 2.26e 9.0 ...q 25.35 22.67 133 25.06 +2.2 HorzDAX DAX .60m 2.0 ... 34.00 26.20 6 30.75 -2.7 Hortonwks HDP ... ... ...dd 22.00 9.10 575 19.89 -1.1 HospPT HPT 2.08 8.5 10 32.68 23.93 1004 24.61 -17.6 HostessBr n TWNK ... ... 31 17.18 11.00 1199 14.57 -1.6 Hostess wt TWNKW ... ... ... 3.57 1.23 2.23 -4.3 HoughMH HMHC ... ... ...dd 13.95 6.45 727 7.85 -15.6 HoustWC HWCC .12m 1.8 ... 7.75 4.70 11 6.80 -5.6 HovnEn pf A HOVNP ... ... ... 8.47 5.50 4 7.61 +1.5 HowardBcp HBMD ... ... 31 24.20 16.70 143 19.00 -13.6 HubGroup HUBG ... ... 27 52.25 33.18 214 43.75 -8.7 HudsonGbl HSON .20 10.1 ...dd 2.44 1.00 19 1.99 -11.6 HudsonTc HDSN ... ... 19 10.40 5.40 434 6.17 +1.6 HuntJB JBHT .96 .8 32 126.49 83.35 647 118.90 +3.4 HuntMar un HUNTU ... ... ... 10.90 9.53 4 10.05 +1.8 HunterMar HUNT ... ... ... 10.50 7.99 9.78 +.2 HuntMar wt HUNTW ... ... ... 1.30 .06 .37 +22.9 HuntBncsh HBAN .44 2.7 20 16.53 12.14 7062 16.28 +11.8 HuntBcs pf HBANO 1.56 5.7 ... 28.68 25.43 73 27.16 -3.5 HuntB pfC HBANN 1.47 5.7 ... 26.85 24.66 1 25.86 -.7 HuntAct n SQZZ ... ... ... 27.00 23.30 0 25.51 +.8 Str 7handl n HNDL ... ... ... 25.53 23.87 24.45 -2.5 Hurco HURC .40 1.0 18 50.33 26.35 30 41.60 -1.2 HuronCon HURN ... ... ...dd 46.85 29.53 270 36.45 -9.9 HutChMd n HCM ... ... ... 42.25 13.20 45 35.39 -10.2 HuttigBld HBP ... ... ...dd 9.24 4.89 53 5.97 -10.2 Hydrognc HYGS ... ... ...dd 12.00 5.47 59 8.80 -20.7I -:I-AMCap n IAM ... ... ... 11.11 9.75 5 9.95 +.8 I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2 I-AMCap rt IAMXR ... ... ... .49 .21 .38 +25.0sIAC Inter IAC 1.36 .9 59 155.54 72.00 528 156.87 +28.3 ICAD ICAD ... ... ...dd 6.07 2.93 35 3.72 +8.1 ICC Hld n ICCH ... ... ... 18.00 14.20 0 15.10 -7.2 ICF Intl ICFI .14p ... 18 61.25 40.20 84 60.20 +14.7sICU Med ICUI ... ... ...cc 250.78 144.25 106 256.70 +18.8 IClickInt n ICLK ... ... ... 11.40 5.05 206 7.40 -18.2 ID Syst IDSY ... ... ...dd 8.05 5.50 28 6.89 -.7 IdexxLab s IDXX ... ... 63 198.73 145.24 474 194.42 +24.3 IES Hldgs IESC ... ... 26 20.32 14.05 24 16.15 -6.4 IF Bancp IROQ .20f 1.0 23 20.43 19.10 3 19.91 +1.3tIFresh n IFMK ... ... ...dd 19.17 8.70 79 8.62 -33.6 IHS Mark INFO ... ... 37 49.19 37.82 2089 47.48 +5.2 II-VI IIVI ... ... 25 53.08 27.25 463 38.85 -17.3sILG Inc ILG .70f 2.0 39 34.16 18.06 1117 34.21 +20.1 INTLFCStn INTL ... ... 17 44.91 33.11 132 43.12 +1.4 IPG Photon IPGP ... ... 38 264.11 116.02 765 242.76 +13.4 iPass IPAS ... ... ...dd 1.51 .34 112 .39 -25.8 iPicEnt n IPIC ... ... ... 17.00 10.50 12 12.64 -16.5 IQ US Lg n CLRG ... ... ... 27.80 24.16 991 26.03 +2.9 IRSA Prop IRCP 1.86e 4.0 ... 64.68 41.05 1 47.08 -16.7 IRhythm n IRTC ... ... ...dd 67.90 32.10 233 66.75 +19.1 iRobot IRBT ... ... 33 109.78 55.77 552 69.28 -9.7 iShEMAsia EEMA 1.23e 1.6 ...q 81.27 57.10 25 75.40 +2.2 iShTurkey TUR 1.10e 2.5 ...q 47.13 34.16 123 44.49 +2.4 iShIntTBd s IGOV ... ... ...q 201.98 48.33 145 51.37 +2.9 iShNewZea ENZL 2.01e 4.1 ...q 50.03 40.94 19 48.94 +3.1 iSh1-3yITB ISHG .20e .2 ...q 87.66 76.92 3 86.89 +3.2 iShSelDiv DVY 2.59e 2.7 ...q 102.32 89.53 667 96.67 -1.9 iShGTimb WOOD .94e 1.2 ...q 77.89 56.00 24 76.34 +7.3 iShEurFn EUFN .74e 3.1 ...q 25.85 19.45 621 23.84 +2.3 iShAsiaexJ AAXJ 1.30e 1.7 ...q 83.52 59.77 566 77.53 +1.6 iShEMInfr EMIF .93e 2.9 ...q 35.28 29.82 2 32.06 -2.6 iShGClnEn ICLN .33e 3.5 ...q 9.77 8.31 33 9.48 +1.7 iShACWX ACWX 1.00e 2.0 ...q 53.74 42.14 462 50.13 +.4 iSh ACWI ACWI 1.43e 2.0 ...q 77.54 62.21 1446 73.11 +1.4 iSEafeSC SCZ 1.51e 2.3 ...q 69.19 52.52 1421 65.69 +1.8 iShEMBd EMB 5.27e 4.7 ...q 117.46 111.06 1728 112.05 -3.5 iShGnmaBd GNMA .75e 1.6 ...q 50.15 48.15 8 48.19 -2.6 iSh7-10yTB IEF 1.96 1.9 ...q 108.81 101.47 1258 101.93 -3.4 iSh1-3yTB SHY .52 .6 ...q 84.72 83.36 1231 83.41 -.5 iShEurRE IFEU .87e 2.2 ...q 42.63 32.60 1 40.17 -2.5 iShIntlRE IFGL 1.09e 3.7 ...q 31.77 26.79 157 29.58 -1.4 iShEuroSC IEUS 1.08e 1.8 ...q 62.36 45.84 31 58.86 +1.7siShs SOX SOXX 1.15e .6 ...q 190.04 129.86 389 190.13 +12.0 iShIndia50 INDY .15e .4 ...q 39.29 30.45 258 35.31 -4.9 iShNsdBio s IBB ... ... ...q 119.30 94.20 3085 111.80 +4.7 iShMBS MBB 3.04e 2.4 ...q 107.76 103.86 321 103.91 -2.5 iShCorUSCr CRED 4.20 3.9 ...q 112.93 108.03 33 108.49 -3.2 iShIntCrBd CIU 3.09 2.9 ...q 110.70 106.88 149 106.96 -2.1 iSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 103.70 235 103.74 -.8 iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 119.72 235 119.94 -1.8 iSCorUSVal s IUSV ... ... ...q 58.64 49.35 371 54.68 -1.3 iSCorUSGr s IUSG ... ... ...q 58.35 45.15 285 56.77 +5.6 iShShtTrB SHV .03e ... ...q 110.41 110.18 250 110.22 iShUSPfd PFF 2.13a 5.7 ...q 39.28 36.52 1611 37.57 -1.3 iShCrShUS s ISTB ... ... ... 50.47 49.19 296 49.24 -1.2 iShSCGrth IJT 1.41e .8 ...q 179.73 147.58 62 177.20 +4.1 Itus Cp hrs ITUS ... ... ...dd 6.43 .60 627 4.38 +85.6 Iberiabnk IBKC 1.48 1.8 22 87.55 68.55 290 84.00 +8.4 Iberia pfB IBKCP 1.66 6.2 ... 30.50 25.82 7 26.51 -6.6 Iberiab pfC IBKCO 1.65 6.2 ... 28.92 26.21 26.75 -4.8 Icahn Ent IEP 7.00f 11.3 26 62.17 47.06 210 62.02 +17.0 IchorHld n ICHR ... ... 13 35.51 16.82 920 27.53 +11.9 Icon PLC ICLR ... ... 31 124.48 76.46 154 117.00 +4.3 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/Thursday, March 8, 2018

PAGE 52

IconixBrnd ICON ... ... 1 8.30 1.10 2120 1.28 -.8 IdealPower IPWR ... ... ...dd 3.59 1.06 833 1.25 -12.0 Identive lf INVE ... ... ...dd 7.81 2.55 20 3.76 +12.6 IderaPhm IDRA ... ... ...dd 2.87 1.32 1418 2.01 -4.7siKangHlth KANG ... ... 22 17.08 11.70 190 17.16 +8.6 Ikonics IKNX ... ... ... 13.03 7.25 3 10.43 +38.7 Illumina ILMN ... ... 49 248.97 158.02 818 241.20 +10.4 ImageSens ISNS ... ... ...dd 3.85 2.50 2 2.95 sImmersn h IMMR ... ... ...dd 12.22 5.76 1319 12.13 +71.8 ImmuCell ICCC ... ... 80 9.25 5.00 10 7.20 -18.1 ImmuneDs IMDZ ... ... ...dd 13.05 2.80 232 3.55 -9.0 ImmuneP rs IMNP ... ... ... 5.02 .32 540 .38 -33.0 ImunoGn IMGN ... ... ...dd 12.05 2.84 2278 11.65 +81.7 Imunmd IMMU ... ... ...dd 18.93 4.73 2718 17.76 +9.9 Immuron n IMRN ... ... ... 11.69 4.47 8.45 +59.7 Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8 Immutep IMMP ... ... ... 2.85 1.25 56 1.85 +17.8 ImpaxLabs IPXL ... ... ...dd 25.70 7.75 824 19.60 +17.7 Imperva IMPV ... ... ...cc 52.40 37.17 482 47.55 +19.8 Impinj n PI ... ... ... 60.85 9.95 395 13.76 -38.9 ImprimisP IMMY ... ... ...dd 4.69 1.35 112 2.06 +21.2 Incyte INCY ... ... ...dd 153.15 80.85 1410 91.70 -3.2 IndBkMA INDB 1.28 1.7 24 76.30 58.30 53 74.00 +5.9 IndBkMI IBCP .60 2.5 21 24.20 18.50 77 24.05 +7.6 IndepBkTX IBTX .48f .6 24 75.95 51.71 125 75.20 +11.2 IndusAcq n INDU ... ... ... 9.85 9.65 536 9.82 +.7 IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3 IndusAc un INDUU ... ... ... 10.46 9.95 110 10.40 +3.5 IndSvAm lf IDSA ... ... ... 2.64 .96 178 2.47 +50.6 IndLogis n ILPT ... ... ... 24.00 17.21 252 21.01 -10.0 Innera INFN ... ... ...dd 12.38 6.10 1691 10.91 +72.4 InnityPh INFI ... ... ...dd 3.75 .93 1191 2.39 +17.7 InfPrCas IPCC 2.32 1.9 29 122.45 83.00 125 120.85 +14.0 InaRx n IFRX ... ... ... 34.86 14.47 38 28.02 +33.7 InfoSvcs III .20f 4.5 6 4.63 2.95 58 4.48 +7.4 InfoSonc rs IFON ... ... ... 5.20 1.21 102 1.43 -.5 InglesMk h IMKTA .66 2.0 15 47.95 20.75 140 33.75 -2.5 InnerWkgs INWK ... ... 23 12.03 8.19 146 9.60 -4.3 Innodata INOD ... ... ...dd 2.25 .88 7 1.10 -19.1 Innophos IPHS 1.92 4.4 39 54.98 40.45 88 43.69 -6.5 Innospec IOSP .78f 1.1 27 74.30 54.10 119 68.15 -3.5 InnovBio rs INNT ... ... ... 23.50 3.43 905 13.00 +113.1 MnstD wt h MSDIW ... ... ... .35 .01 .05 +2.0 InnovSolu ISSC ... ... 12 4.54 2.60 31 3.62 +23.1 Innoviva INVA 1.00 6.2 18 17.21 11.02 911 16.23 +14.4 Inogen INGN ... ... ...cc 134.97 69.75 112 125.30 +5.2 Inovalon n INOV .12p ... ... 17.80 10.99 1879 12.70 -15.3 InovioPhm INO ... ... ...dd 9.86 3.76 610 4.44 +7.5 Inpixon rs INPX ... ... ... 138.30 1.15 2806 1.58 -74.9 InseegoCp INSG ... ... ...dd 2.89 .87 240 1.94 +20.5 InsightEnt NSIT ... ... 12 53.19 32.11 157 35.81 -6.5 Insignia s ISIG .70e ... ...dd 2.19 .90 26 1.30 +9.2 Insmed INSM ... ... ...dd 33.94 11.49 451 25.40 -18.5 InspEnt INSE ... ... ... 14.00 5.15 12 5.90 -39.8 Insteel IIIN .12a .4 22 36.94 23.20 65 28.75 +1.5 Insulet PODD ... ... ...dd 83.56 38.43 456 80.62 +16.8 InsysTher s INSY ... ... ...dd 15.02 4.10 519 7.95 -17.4 IntecPhm n NTEC ... ... ... 9.80 4.20 89 6.20 +20.4 IntegLfSc s IART ... ... 66 56.42 40.51 401 53.71 +12.2 IntgDv IDTI ... ... 44 34.13 22.70 927 31.95 +7.5 IntegMed n IMTE ... ... ... 10.00 4.00 4.39 -22.0sIntel INTC 1.20f 2.3 19 51.33 33.23 30648 51.32 +11.2 Intellia n NTLA ... ... ...dd 33.34 11.15 1747 29.43 +53.1 Intelliph IPCI ... ... 4 2.92 .59 127 .65 -18.8 IntParfum IPAR .84f 1.9 33 48.35 33.72 88 44.45 +2.3sInteractB IBKR .40 .6 48 71.30 33.01 648 70.82 +19.6 InterceptP ICPT ... ... ...dd 135.59 51.05 593 64.74 +10.8 InterDig IDCC 1.40 1.9 10 93.00 67.55 255 74.00 -2.8 Interface TILE .26 1.0 27 26.25 17.83 253 25.20 +.2 Intergroup INTG ... ... ...dd 29.00 22.00 1 23.50 -1.4 IntlnkEl n LINK ... ... ... 10.29 4.89 7 5.60 +7.3 Intermolec IMI ... ... ...dd 1.65 .80 24 1.41 +2.9 Internap rs INAP ... ... ... 22.36 8.88 275 14.08 -10.4 IntlBcsh IBOC .66 1.6 19 42.90 32.50 201 41.15 +3.7 IntlSpdw ISCA .43f .9 30 47.45 32.25 127 45.45 +14.1 IntrntGold IGLD ... ... ... 11.51 5.86 1 7.28 -13.8 IntrntInitJ IIJI .12e 1.1 ... 12.50 8.12 10.90 +19.6 IntrpDia rs IDXG ... ... 1 4.45 .72 291 1.01 -1.0 IntersENT XENT ... ... ...dd 38.30 13.80 272 36.65 +13.1 Intersectns INTX ... ... ...dd 5.75 1.88 32 2.16 -4.4 Intevac IVAC ... ... 19 14.15 6.00 140 6.90 +.7 IntraCellu ITCI ... ... ...dd 22.98 7.85 591 22.53 +55.6 IntriCon IIN ... ... 75 24.00 6.05 123 18.05 -8.8 Intuit INTU 1.56 .9 47 177.51 114.80 1135 170.66 +8.2 IntSurg s ISRG ... ... 50 452.00 242.26 770 430.46 +18.0 Investar ISTR .13f .5 24 25.95 19.80 9 25.30 +5.1 InvestBncp ISBC .36 2.5 23 14.86 12.48 1705 14.24 +2.6 InvTitl ITIC 1.60a .8 16 221.88 126.00 5 192.50 -2.9 InVivoTh rs NVIV ... ... ...dd 4.40 .45 144 .52 -32.2 Invuity n IVTY ... ... ...dd 9.70 3.30 98 4.25 -31.5 IonisPhm IONS ... ... ...cc 65.51 37.26 1366 53.31 +6.0 IovanceTh IOVA ... ... ...dd 19.60 4.45 612 18.95 +136.9 iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 36.51 27.28 0 35.20 +11.0 iPUST5yBull DFVL ... ... ... 68.83 61.02 61.02 -6.8 iRadimed IRMD ... ... ... 15.85 7.85 9 13.00 -14.2 Iridex IRIX ... ... ...dd 15.32 5.31 26 5.88 -22.8 IridiumCm IRDM ... ... 11 13.25 7.80 581 11.75 -.4 Iridium pfB IRDMB 16.88 4.1 ... 437.20 313.00 2 406.98 +1.2 IronwdPh IRWD ... ... ...dd 19.94 12.89 873 14.64 -2.3 iShRUT P n AMCA ... ... ... 28.53 24.40 0 26.68 -2.5 iSh USD n SUSC ... ... ... 25.90 24.43 9 24.52 -3.7 iSh 1-5Yr n SUSB ... ... ... 25.26 24.60 1 24.64 -1.3 iShExpoTc XT .14p ... ...q 38.52 28.62 212 37.46 +5.7 iSh USA Op ESGU ... ... ... 62.57 51.30 9 59.71 +2.4 iShHYlexOG HYXE ... ... ... 55.47 49.82 0 50.32 -1.4 iShFallAn n FALN 1.48a 5.5 ... 30.06 26.26 179 26.73 -1.5 iSh ESG Opt ESGD ... ... ... 72.49 58.26 24 67.64 -.3 iSh GlImp n MPCT 1.18e 2.0 ... 62.84 49.87 4 59.77 +1.0 iShCTotBd s IUSB ... ... ...q 51.49 49.51 72 49.62 -2.5 iShCHGer HEWG .68e 1.7 ...q 30.35 26.39 157 27.66 -3.6 iSh UAE UAE .63e 3.8 ...q 18.08 16.34 135 16.63 -1.0 iSh Qatar QAT .66e 4.2 ...q 20.04 13.01 7 15.53 -4.1 iShCmdSel COMT .39e 1.1 ...q 38.51 31.13 22 36.48 +.4 iShGblGld rs RING ... ... ...q 21.10 16.88 367 17.36 -7.7 Isramco ISRL ... ... ...dd 128.93 92.00 0 102.10 -2.4 Iteris ITI ... ... ...dd 8.17 4.80 167 5.83 -16.4 Itron ITRI ... ... 39 79.95 57.80 261 74.00 +8.5 IturanLoc ITRN .96 2.7 18 38.00 28.25 100 35.25 +3.1 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 69 4.20 -7.1J -:J&J Snack JJSF 1.80 1.3 20 157.33 121.20 49 141.33 -6.9 j2Global JCOM 1.62f 2.0 27 91.48 70.27 420 81.31 +8.4 JA Solar JASO ... ... 16 8.48 4.70 248 7.38 -1.1 JD.com JD ... ... 23 50.68 29.88 11812 44.41 +7.2 JMU Ltd JMU ... ... ... 3.25 .80 3 .90 -11.8 JackHenry JKHY 1.48f 1.2 28 127.31 91.50 364 122.21 +4.5 JackInBox JACK 1.60 1.8 24 113.00 79.30 834 89.25 -9.0 JksvllBcIL JXSB .40 1.2 25 34.99 29.00 1 33.36 +4.2 JaguarHlth JAGX ... ... ... 1.30 .11 3525 .14 JkksPac JAKK ... ... ...dd 5.80 2.10 38 2.40 +2.1 Jamba JMBA ... ... ...dd 10.44 6.71 34 8.94 +10.9 JRiverGrp JRVR 1.20a 3.5 22 44.34 32.17 309 34.35 -14.1 JanusSmC JSML ... ... ... 38.78 30.16 4 38.30 +4.3 JanSmMid JSMD ... ... ... 41.59 31.80 2 41.10 +5.8 JanLTCar n OLD ... ... ... 27.72 21.60 1 22.64 -5.4 JanObes n SLIM ... ... ... 34.47 23.69 1 32.57 +5.1 JanOrgan n ORG ... ... ... 36.00 23.89 1 33.32 -3.5 JanGlQua n SGQI ... ... ... 30.10 26.57 1 27.66 -5.0sJason Inds JASN ... ... ...dd 2.92 .77 145 2.92 +23.2 Jason wt JASNW ... ... ... .19 .01 .02 -17.4 JazzPhrm JAZZ ... ... 18 163.75 128.58 455 145.29 +7.9 JensynAc n JSYN ... ... ... 11.10 10.06 1 10.53 +2.2 JensynAc rt JSYNR ... ... ... .45 .15 .38 +66.7 JensynAc wt JSYNW ... ... ... .55 .20 3 .48 +28.0 JensynAc un JSYNU ... ... ... 11.40 10.50 1 11.05 +1.8 JetBlue JBLU ... ... 12 24.13 18.05 2783 21.50 -3.8 JetPay h JTPY ... ... ...dd 4.90 1.45 70 2.00 -21.3 JewettCam JCTCF ... ... 20 17.90 10.80 4 14.60 -2.7 JohnsnOut JOUT .48f .7 21 76.18 32.98 46 66.85 +7.7 JointCorp JYNT ... ... ...dd 6.00 3.06 25 4.98 +.4 JounceTh n JNCE ... ... ... 29.29 11.05 275 21.84 +71.3sJunprPhm JNP ... ... 16 8.95 3.65 143 9.60 +97.9K -:K2M Grp KTWO ... ... ...dd 25.99 16.44 306 20.18 +12.1 KBL Merg n KBLM ... ... ... 9.95 9.65 9.85 +1.4 KBL Mrg wt KBLMW ... ... ... .28 .15 .23 +16.8 KBL Mrg rt KBLMR ... ... ... .43 .25 .36 +24.1 KBL Mg un KBLMU ... ... ... 10.38 9.10 0 10.34 +1.8 KBS Fash rs KBSF ... ... ... 15.00 1.41 49 5.08 +22.7 KCAP Fin KCAP .40m 13.0 ... 4.11 2.91 57 3.07 -10.0 KCAP 22 n KCAPL 1.53 6.1 ... 25.67 24.65 2 25.15 +.2 KEYW Hld KEYW ... ... ...dd 10.50 4.94 463 7.65 +30.3 KLA Tnc KLAC 3.00f 2.6 17 121.65 87.93 1298 117.45 +11.8 KLX KLXI ... ... 28 72.53 42.45 728 69.22 +1.4 KVHInd KVHI ... ... ...dd 12.65 7.65 38 10.40 +.5 KaiserAlu KALU 2.40f 2.3 35 116.86 74.56 127 104.34 -2.3 Kala Ph n KALA ... ... ... 26.75 11.81 216 15.08 -18.4 Kalvista rs KALV ... ... ...dd 15.80 5.48 8 10.25 +5.1 Kamada KMDA ... ... ... 8.61 3.75 14 5.18 +8.9 KandiTech KNDI ... ... ... 9.90 3.50 148 5.20 -23.5 Karyophm KPTI ... ... ...dd 16.52 7.48 598 15.99 +66.6sKayAnAc n KAAC ... ... ... 10.06 9.64 36 9.79 +.8 KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6 KayneAn un KAACU ... ... ... 10.17 9.87 10.04 +.8 KaziaTh rs KZIA ... ... ... 6.92 1.63 34 5.57 +75.2 KearnyF s KRNY .12 .9 58 15.63 12.75 204 13.45 -6.9 KellySA KELYA .30 1.0 16 30.93 20.27 169 29.63 +8.7 KellySB KELYB .30 1.0 15 29.07 20.18 28.92 +1.5 KemPhm n KMPH ... ... ...dd 7.15 2.45 144 6.45 +59.3 KY FstFd KFFB .40 4.6 88 10.00 8.25 1 8.75 -2.2 KeryxBio KERX ... ... ...dd 8.38 4.01 1153 5.10 +9.7 KewnSc KEQU .68 2.3 18 31.20 21.55 10 29.50 +1.8 KeyTech KTEC ... ... 89 28.26 11.08 13 26.71 +44.9 KeyTrn KTCC ... ... 14 8.00 6.69 8 7.11 +4.3sKforce KFRC .48 1.7 22 28.95 16.75 619 28.95 +14.7 KimballEl KE ... ... 17 22.45 15.05 35 17.60 -3.6 KimballInt KBAL .28 1.6 18 20.97 15.40 95 17.46 -6.5 KindredBio KIN ... ... ...dd 9.80 5.90 80 9.20 -2.6 KingldJw KGJI ... ... 2 2.50 1.05 142 1.41 -30.2 Kingstone KINS .40f 2.0 20 21.70 13.96 40 19.85 +5.6 KingtoneW KONE ... ... ... 9.40 2.63 7 4.21 -1.6 KinsaleCp n KNSL .28f .5 ... 52.84 30.36 98 51.85 +15.2 Kirklands KIRK ... ... 21 13.42 8.17 142 8.92 -25.4 KitovPh n KTOV ... ... ... 3.44 1.27 24 2.64 +15.8 KitovPh wt KTOVW ... ... ... 1.10 .28 .67 +11.7 KonaGrill KONA ... ... ...dd 6.50 1.50 57 2.05 +17.1 KopinCp KOPN ... ... ...dd 4.60 2.80 474 3.39 +5.9 KornitDig n KRNT ... ... ... 23.15 11.70 248 14.20 -12.1 Koss h KOSS ... ... ...dd 3.58 1.40 9 2.13 -31.1 KraftHnz n KHC 2.50 3.7 19 93.88 66.36 3316 67.46 -13.2 KratosDef KTOS ... ... ...dd 13.93 6.96 1460 11.32 +6.9 KrystlBio n KRYS ... ... ... 11.98 8.03 2 9.87 -6.2 Kulicke KLIC ... ... 68 28.71 18.22 1084 24.46 +.5 KuraOnc n KURA ... ... ...dd 24.03 5.90 166 23.00 +50.3L -:LCNB Corp LCNB .64 3.4 14 24.10 18.05 19 18.60 -9.0 LGI Homes LGIH ... ... 13 79.55 27.28 418 62.13 -17.2 LHC Grp LHCG ... ... 27 76.14 47.29 248 62.19 +1.5 LKQ Corp LKQ ... ... 22 43.86 27.85 1693 39.00 -4.1 LM FdgA n LMFA ... ... ... 6.65 1.11 304 1.41 -10.8 LM FdgA wt LMFAW ... ... ... .46 .03 .05 +28.2 LPL Fincl LPLA 1.00 1.6 27 66.64 37.38 674 64.02 +12.0 LRAD h LRAD .04 1.8 ...dd 2.58 1.30 31 2.22 -10.8 LSI Ind lf LYTS .20 2.5 37 10.24 4.99 58 8.05 +17.0 LaJollaPh LJPC ... ... ...dd 41.36 22.68 428 30.92 -3.9 LakeShBc h LSBK .40f 2.4 28 17.40 15.31 0 16.53 -3.6 LakeldB LBAI .40 2.0 19 21.90 15.06 87 20.40 +6.0 Lakelnd s LKFN .88 1.8 21 52.43 39.68 65 48.00 -1.0 LakeInd LAKE ... ... 17 17.18 9.85 16 13.45 -7.6 LamResrch LRCX 2.00 .9 19 219.70 116.40 5594 211.74 +15.0 LamarAdv LAMR 3.64f 5.5 21 79.17 62.45 690 66.23 -10.8 LancastrC LANC 2.40 1.9 33 135.86 113.34 86 123.53 -4.4 Landcad n LCA ... ... ... 11.00 9.89 1 10.05 +1.1 Landcad wt LCAHW ... ... ... 1.02 .59 .69 -1.3 Landcad un LCAHU ... ... ... 10.96 10.38 3 10.71 +1.8 Landec LNDC ... ... 43 14.95 11.20 37 13.75 +9.1 LandBncp LARK .80b 2.8 28 30.48 25.73 2 28.60 -1.3 LandmInfr LMRK 1.47f 8.9 31 18.75 14.20 39 16.50 -8.8 LandIn pfA LMRKP 2.00 8.0 ... 26.14 24.63 2 25.14 -.5 LndInf un B LMRKO 1.98 8.1 ... 25.76 23.42 1 24.48 -4.0 LandsEnd LE ... ... ...cc 24.80 10.55 126 18.60 -4.9 Landstar LSTR .60f .5 28 118.60 80.00 232 109.60 +5.3 Lantheus n LNTH ... ... 5 24.45 10.65 481 15.70 -23.2 Lantronix LTRX ... ... ... 4.09 1.78 29 2.26 +11.9 Lattice LSCC ... ... ...dd 7.55 5.05 745 6.23 +7.8 LaureatE n LAUR ... ... ... 18.96 10.46 356 13.97 +3.0 Lawsn LAWS ... ... 50 27.70 18.70 23 25.20 +1.8 Layne LAYN ... ... ...dd 16.57 6.98 407 16.07 +28.0 LeMaitreV LMAT .28f .8 43 39.88 22.01 152 36.75 +15.4 LeadgBr g LBIX ... ... ...dd 3.75 .74 14 1.27 -22.1 LeapTh n LPTX ... ... ... 9.44 4.90 130 6.74 +8.0 LegacyRes LGCY ... ... ...dd 4.36 1.07 502 4.07 +152.8 LegcyR pf LGCYP 2.00 26.0 ... 11.00 3.69 14 7.69 +63.6 LegcyR pfB LGCYO 2.00 26.0 ... 10.96 3.69 35 7.70 +64.2 LegacyTxF LTXB .64 1.4 21 46.45 31.50 240 44.80 +6.1 LM DevDvr DDBI ... ... ...q 31.49 25.14 1 29.62 -.2 LM EMDvr EDBI ... ... ...q 35.60 27.55 1 33.20 +.5 LM USDvrs UDBI ... ... ...q 32.99 28.41 30.98 -1.8 LM LoVHiD LVHD ... ... ...q 32.10 29.09 97 30.01 -4.8 LM Gl Inf n INFR ... ... ... 30.39 26.13 0 28.00 -5.0 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 1492 349.55 +2.7 LexiPhm rs LXRX ... ... ...dd 18.00 7.80 785 8.40 -15.0 LexnFint n LX ... ... ... 18.29 10.15 46 15.35 +10.4 LiNiuTc rs LINU ... ... ... 5.33 .99 97 1.69 -17.2 LianlouSm LLIT ... ... ... 3.69 1.05 70 2.40 +36.8 LibBrdbdA LBRDA ... ... ...dd 104.35 80.39 227 87.19 +2.5 LibBrdbdC LBRDK ... ... ...dd 104.66 80.41 1057 87.81 +3.1 LibExpA n LEXEA ... ... ... 58.20 35.89 804 41.39 -6.6 LibExpB n LEXEB ... ... ... 57.52 45.02 49.44 +9.8 LibtyGlobA LBTYA ... ... ...dd 39.73 28.17 1526 33.00 -7.9 LibtyGlobB LBTYB ... ... ... 39.00 29.05 35.71 +.4 LibtyGlobC LBTYK ... ... ... 37.86 27.36 2789 31.77 -6.1 LibLA A n LILA ... ... ... 24.00 20.09 79 21.27 -1.4 LibLA C n LILAK ... ... ... 23.92 19.99 270 21.19 -.9 LibQVC A QVCA ... ... 25 29.11 18.72 2125 27.23 +11.5 LibQVC B QVCB ... ... 28 28.90 19.30 0 27.27 +11.1 LibVentA LVNTA ... ... 6 62.41 42.30 1676 52.97 -2.3 LibVentB LVNTB ... ... ... 59.88 51.80 54.02 -.5 LibMSirA n LSXMA ... ... ... 46.43 36.33 473 43.77 +10.4 LibMSirB n LSXMB ... ... ... 47.61 37.72 40.37 -9.3 LibMSirC n LSXMK ... ... ... 46.24 36.11 640 43.49 +9.7 LibMBrA n BATRA ... ... ... 26.52 21.35 61 23.76 +7.8 LibMCFor FWONK ... ... ... 41.14 30.73 1073 33.12 -3.0 LibMAFor FWONA ... ... ... 39.37 29.84 135 31.67 -3.2 LibMBrC n BATRK ... ... ... 26.20 21.34 152 23.83 +7.2 LibertyTax TAX .64 7.2 9 15.80 7.75 67 8.90 -19.1 LibTripA A LTRPA ... ... ...cc 16.95 7.90 959 11.50 +22.0 LibTripA B LTRPB ... ... 42 16.60 9.00 10.95 +16.5 LifePtHlth LPNT ... ... 18 67.95 41.45 594 48.20 -3.2 LifetimeBr LCUT .17 1.3 11 21.20 13.25 28 13.45 -18.5 Lifevant rs LFVN ... ... ... 6.84 2.86 15 4.14 -13.0 LifewayFds LWAY ... ... 22 11.50 6.54 9 6.74 -15.8 LigandPh LGND ... ... ...cc 170.30 102.49 453 168.06 +22.7 LightPath LPTH ... ... ... 4.10 2.03 146 2.16 -2.7 Lightbrdg rs LTBR ... ... ... 4.80 .94 445 1.48 +21.3 Limbach n LMB ... ... ... 15.22 11.14 8 11.98 -13.4 LimelghtN LLNW ... ... ...dd 6.05 2.10 908 4.40 -.2 Limoneira LMNR .25f 1.2 51 26.06 17.40 23 20.84 -7.0 LincEdSv LINC .08 4.4 ...dd 3.74 1.49 17 1.81 -10.4 LincElec LECO 1.56 1.7 26 101.34 81.85 375 89.85 -1.9 LindbladEx LIND ... ... ...dd 11.26 8.38 226 9.34 -4.6 Lindblad wt LINDW ... ... ... 2.30 1.35 1.36 -1.4 Lipocine LPCN ... ... ...dd 5.33 1.15 382 1.65 -52.0 Liquidity LQDT ... ... ...dd 8.30 4.34 63 7.15 +47.4 Littelfuse LFUS 1.48 .7 41 226.33 149.81 109 214.13 +8.2 LivaNova n LIVN ... ... 31 92.31 48.16 424 89.06 +11.4 LiveOakB n LOB .12 .4 11 28.20 20.40 152 28.00 +17.4 LiveVent rs LIVE ... ... ...cc 26.50 9.11 16 13.22 -17.3 LiveXLve n LIVX ... ... ... 4.40 3.75 5 3.89 -2.8sLivePrsn LPSN ... ... ...dd 15.55 6.48 292 15.60 +35.7 Logitech LOGI .63e 1.6 30 43.54 28.84 341 39.30 +16.8 LogMeIn LOGM 1.20f 1.0 ...cc 134.80 92.73 538 123.10 +7.5 LoneRs n LONE ... ... ... 6.00 2.43 36 3.95 -.5 LI Block n LBCC ... ... ... 9.49 1.70 64 2.77 -45.7 LongFin n LFIN ... ... ... 142.82 4.69 241 35.04 -37.8 LoopInd n LOOP ... ... ... 19.00 12.03 28 12.76 -11.9 LoralSpac LORL ... ... 37 51.75 36.80 74 45.95 +4.3sLoxoOncol LOXO ... ... ...dd 132.48 40.02 687 132.77 +57.7 lululemn gs LULU ... ... 39 83.98 47.26 1725 81.32 +3.5 Lumentm n LITE ... ... 24 68.63 40.35 1519 65.30 +33.5 Luminex LMNX .24 1.2 31 22.42 17.68 250 20.69 +5.0 LunaInn h LUNA ... ... ...dd 2.80 1.16 46 2.55 +4.9 LuthBur n LBC .23 1.8 ... 13.60 11.50 95 13.10 +8.8M -:M III Aq un MIII ... ... ... 10.42 9.71 5 10.06 +1.4 M III Aq wt MIIIW ... ... ... .99 .27 .93 +18.2 M III Ac un MIIIU ... ... ... 11.85 10.00 0 11.20 +5.7 MACOM MTSI ... ... ...dd 65.99 17.84 1229 22.51 -30.8 MAM Soft MAMS ... ... 20 9.42 5.91 2 7.63 +1.6 MB Fncl MBFI .96f 2.2 18 47.64 38.29 574 44.17 -.8 MB Fin pfC MBFIO .39p ... ... 26.48 24.20 133 25.20 -4.1 MBT Fnl MBTF .24a 2.3 16 12.10 9.25 49 10.25 -3.3 MCBC n MCFT ... ... 24 28.62 14.96 144 26.31 +18.4 MDC Pr gs MDCA .84 11.3 2 12.26 6.80 380 7.45 -23.6 MEI Phrm MEIP ... ... ...dd 3.26 1.48 52 2.16 +2.9 MER Tel rs MTSL ... ... ...dd 4.49 1.31 14 1.90 -10.0 MGE Engy MGEE 1.29 2.4 26 68.70 51.05 57 54.20 -14.1 MGP Ing MGPI .32a .4 41 90.34 43.85 182 78.59 +2.2tMI Acq n MACQ ... ... ... 10.50 9.95 13 10.43 +2.4 MI Acq wt MACQW ... ... ... .50 .30 .47 +35.4 MI Acq un MACQU ... ... ... 11.84 10.17 2 11.00 +3.6sMKS Inst MKSI .72 .6 19 119.00 64.45 563 119.40 +26.3 MMA Cap MMAC ... ... 7 30.58 18.00 26 27.20 +11.9 MSB Fin MSBF .12a .7 ...cc 19.30 15.05 2 18.00 +1.1 MTGE Inv MTGE 2.00f 11.4 5 20.00 15.70 230 17.55 -5.1 MTGE pfA MTGEP 2.03 7.9 ... 27.42 24.95 1 25.54 -2.2 MTS MTSC 1.20 2.3 14 57.50 44.65 63 51.55 -4.0 MTchAcq n MTEC ... ... ... 9.62 9.58 9.58 -.4 MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 10.28 9.94 10.20 +1.3 MVB Fin n MVBF .03p ... ... 20.40 18.05 27 19.99 -.5 MYOS MYOS ... ... ...dd 3.86 1.03 57 1.24 -8.6 MYR Grp MYRG ... ... 37 43.77 23.00 102 34.51 -3.4 Macatawa MCBC .24 2.3 20 10.66 8.87 41 10.29 +2.9 MackFn MFNC .48 3.0 14 16.80 13.16 6 16.01 +.7sMacroGen MGNX ... ... ...dd 32.16 14.36 331 32.46 +70.8 MadrigP rs MDGL ... ... ...dd 154.75 13.09 183 133.86 +45.8 Magal MAGS ... ... ...dd 8.00 4.13 10 5.99 +18.4 MagellnHlt MGLN ... ... 23 106.80 64.05 400 104.00 +7.7 MagicSft MGIC .26e 3.2 20 9.50 7.40 4 8.12 -3.1 MagicJack CALL ... ... ... 8.90 5.55 70 8.35 -1.2 MagneG rs MNGA ... ... ... 75.15 .91 2304 1.05 -78.1 MagyarBc MGYR ... ... 69 13.95 12.01 4 12.41 -3.0 MaidenH MHLD .60 9.4 ...dd 15.30 5.55 647 6.35 -3.8 MainSrce MSFG .72 1.8 20 40.84 30.82 82 39.68 +9.3 MMyTrip MMYT ... ... ...dd 40.90 22.40 342 34.05 +14.1sMalibuBoat MBUU ... ... 37 36.13 20.21 271 36.47 +22.7 MalvernBc MLVF ... ... 14 28.20 20.05 4 25.20 -3.8sMamEngy n TUSK ... ... ... 31.51 10.88 234 30.86 +57.2 ManTech MANT 1.00f 1.7 20 62.24 33.50 179 57.94 +15.4 ManhAssc MANH ... ... 27 54.21 39.63 546 44.84 -9.5 ManhBrCa LOAN .48f 7.7 16 6.35 4.65 20 6.25 +5.1 Manitex MNTX ... ... ...dd 11.91 6.21 132 10.98 +14.4 MannKd rs MNKD ... ... ...dd 6.96 .67 1789 2.77 +19.4 Mannatech MTEX .50 3.6 7 18.40 12.51 1 14.00 -6.7 MaraPat rs MARA ... ... ... 10.03 .50 632 1.82 -55.6 MarchxB MCHX .50e ... ...dd 3.13 2.14 292 2.82 +2.4 MarPet MARPS .32e 9.0 7 4.92 2.83 3 3.54 +4.2 MarinusPh MRNS ... ... ...dd 9.87 1.13 3231 4.05 -50.4sMktAxess MKTX 1.68f .8 58 212.55 171.45 297 212.48 +5.3 MarlinBs MRLN .56 2.0 19 29.95 20.26 41 27.35 +22.1 MarIntA MAR 1.32 .9 36 149.21 85.63 1630 138.98 +2.4 Marrone MBII ... ... ...dd 2.30 .85 389 1.31 +19.1 MartenTr s MRTN .10 .5 35 29.60 12.99 278 21.85 +7.6 MartinMid MMLP 2.00 14.7 20 20.55 12.70 71 13.60 -2.9 MarvellTch MRVL .24 1.0 74 24.22 14.58 14776 23.69 +10.3 Masimo MASI ... ... 37 104.71 80.69 936 86.30 +1.8sMatch n MTCH ... ... 58 43.52 15.42 2241 43.81 +39.9 Materialise MTLS ... ... ... 16.50 7.90 103 12.99 +2.2 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 0 10.24 +.9 MatrixSv MTRX ... ... ...dd 20.25 7.80 333 15.00 -15.7 Mattel MAT .60 3.8 ...cc 25.97 12.71 3454 15.98 +3.9 Mattersight MATR ... ... ...dd 3.80 1.93 33 2.30 -9.8 MatthInt MATW .76 1.4 18 72.60 50.10 120 54.90 +4.0 MaximIntg MXIM 1.68f 2.7 28 74.94 43.35 1463 62.80 +20.1 MaxwellT MXWL ... ... ...dd 6.61 4.29 81 5.81 +.9 MaysJ MAYS ... ... 64 47.00 33.55 38.00 -2.6sMazorRbt MZOR ... ... ...dd 69.37 22.17 512 69.04 +33.8sMcGrathR MGRC 1.36f 2.6 8 51.49 32.09 278 51.46 +9.5 MedalFin MFIN .20 4.3 46 5.56 1.68 55 4.62 +30.9 MedalF 9 21 MFINL 2.25 9.0 ... 26.96 14.82 0 25.06 -6.6 MedTrBill MTBC ... ... ...dd 5.44 .29 1008 3.53 +35.2 MedTBill pf MTBCP 2.75 10.6 ... 27.80 22.90 9 25.89 +2.5 MediCo MDCO ... ... ...dd 55.95 24.45 2356 32.54 +19.0sMediciNova MNOV ... ... ...dd 11.57 4.40 449 11.99 +85.3 Medidata MDSO ... ... 88 85.92 54.70 457 68.03 +7.4 Medigus rs MDGS ... ... ... 10.70 1.23 2 1.35 +2.0 MediWound MDWD ... ... ...dd 8.25 3.56 22 4.18 -6.2 Medpace n MEDP ... ... 35 39.64 21.76 253 34.32 -5.4 MeetGrp MEET ... ... 16 6.45 2.19 3621 3.19 +13.1 MelcoResE MLCO .32e 1.2 88 30.49 16.36 1489 27.15 -6.5 Melinta rs MLNT ... ... ... 24.25 10.25 79 13.50 -14.6sMellanox MLNX ... ... 57 70.35 41.55 741 72.00 +11.3 MelroseBn MELR .34e ... 21 20.00 16.40 0 19.00 -5.0 MenloTh n MNLO ... ... ... 39.86 20.50 60 32.60 +13.5 Menus n MRUS ... ... ... 33.63 13.23 40 18.46 -4.8sMercadoL MELI .60 .1 ...cc 411.71 203.36 566 407.88 +29.6 MercBank MBWM .88f 2.5 19 38.08 28.92 32 35.91 +1.5 MercerIntl MERC .50 4.0 22 15.00 10.45 347 12.60 -11.9 MerchBcp n MBIN .24f 1.1 ... 22.95 16.27 80 22.28 +13.2 MercSys MRCY ... ... 56 55.00 36.09 216 48.01 -6.5 MeridBcp EBSB .20f 1.0 27 21.85 15.85 192 20.60 MeridnBk n MRBK ... ... ... 21.37 16.56 4 17.11 -14.4 MeridBio VIVO .50 3.4 21 16.45 12.70 1209 14.85 +6.1 MerdW wt h MRDNW ... ... ... .70 .10 .14 -12.5 MeridWs hn MRDN ... ... ... 4.00 .50 92 .61 -42.5 MeritMed MMSI ... ... 54 49.50 27.65 483 46.20 +6.9 MerrimP rs MACK ... ... 1 27.08 9.68 63 11.56 +12.8 Mersana n MRSN ... ... ... 21.01 12.45 91 14.01 -14.7 MesaLabs MLAB .64 .5 ...dd 169.81 117.58 29 140.66 +13.2 Mesoblast n MESO ... ... ... 12.50 4.74 46 7.62 +30.5 MetaFincl CASH .52 .5 22 117.98 60.70 48 112.40 +21.3 Methanx MEOH 1.32f 2.4 18 64.60 39.48 695 54.60 -9.8 Michaels MIK ... ... 12 27.87 17.25 1416 22.90 -5.3 Microbot rs MBOT ... ... ... 6.70 .75 510 .85 -16.7 Microchp MCHP 1.45 1.5 99 99.17 71.40 3004 95.57 +8.8sMicronT MU ... ... 11 54.64 24.81 61464 53.97 +31.3 MicronetE MICT ... ... ...dd 1.77 .65 170 1.36 +21.4 Micronet wt MICTW ... ... ... .35 .05 .10 -33.3 MicroSemi MSCC ... ... 29 67.52 46.09 8842 67.33 +30.4 Microsoft MSFT 1.68 1.8 68 96.07 63.81 26458 93.86 +9.7 MicroStr MSTR ... ... 20 196.35 122.16 102 133.25 +1.5tMicrovisn MVIS ... ... ...dd 3.25 1.05 705 1.04 -36.2 MidPenn MPB .60f 1.9 16 37.90 25.10 1 31.50 -4.8 MidConEn MCEP ... ... ...dd 2.94 .92 62 1.68 +42.4 Midatech n MTP ... ... ... 3.27 .79 5 .95 +13.1 Middleby MIDD ... ... 23 142.00 107.53 637 124.30 -7.9 MiddledB MBCN 1.12f 2.3 16 54.60 41.20 5 49.00 +1.7 MdsxWatr MSEX .90 2.5 27 46.74 32.23 129 36.30 -9.0 MidlStBc n MSBI .88f 2.7 17 36.50 28.70 40 32.17 -1.0 MidWOne MOFG .78f 2.3 17 38.00 30.56 86 33.57 +.1 MillerHer MLHR .72 1.9 18 41.85 28.55 327 37.75 -5.7sMimecast n MIME ... ... ...dd 37.41 19.14 516 37.45 +30.6 MiMedx MDXG ... ... 34 18.25 6.05 2784 7.90 -37.4 Mind CTI MNDO .30e 12.6 11 2.55 2.02 199 2.38 -3.4 Mindbody n MB ... ... ...dd 38.90 21.57 310 38.05 +25.0 MinervaN NERV ... ... ...dd 11.15 4.80 142 5.70 -5.8 Miragen rs MGEN ... ... ... 16.63 5.01 103 6.15 -41.0 MiratiTher MRTX ... ... ...dd 32.17 2.70 302 30.75 +68.5 Misonix MSON ... ... ...dd 12.00 7.05 13 10.00 +5.8 Mitcham MIND ... ... ...dd 5.12 2.82 7 3.44 +8.5 Mitchm pfA MINDP 2.25 9.7 ... 24.50 22.34 23.20 -.2 MitekSys MITK ... ... 21 10.75 5.65 163 7.85 -12.3 MitelNet g MITL ... ... ...dd 9.39 6.21 2730 8.07 -1.9 MobileMini MINI 1.00f 2.3 37 46.10 26.70 164 42.85 +24.2 MobileIron MOBL ... ... ...dd 6.78 3.20 977 4.75 +21.8 ModMed n MMDM ... ... ... 10.24 9.65 9.91 +1.1 ModMed wt MMDMW ... ... ... .75 .36 .44 -20.0 ModMed rt MMDMR ... ... ... .50 .30 .42 +7.7 ModMed un MMDMU ... ... ... 12.50 10.09 10.45 -.6 MolecTemp MTEM ... ... ...dd 13.25 .35 121 9.09 -9.3 Moleculin n MBRX ... ... ... 3.75 .71 469 1.98 +6.5 Momenta MNTA ... ... ...dd 19.25 11.85 607 17.55 +25.8 Momo MOMO ... ... ... 46.69 22.49 23488 37.02 +51.2 MonakGp n MKGI ... ... ... 5.07 4.31 11 4.64 -6.6 MonarCas h MCRI ... ... 31 47.92 26.94 62 43.69 -2.5 Mondelez MDLZ .88 2.0 23 47.23 39.19 20755 43.58 +1.8 MoneyGrm MGI ... ... 13 17.92 9.92 169 10.65 -19.2sMngDB A n MDB ... ... ... 37.33 24.62 788 38.02 +28.1 MonPwSys MPWR 1.20f 1.0 90 126.80 87.00 224 119.37 +6.2 Monotype TYPE .46f 1.9 57 26.75 15.75 272 24.00 -.4 Monro MNRO .72 1.4 32 64.15 39.65 285 53.25 -6.5tMonroeCap MRCC 1.40 11.1 9 16.20 12.56 194 12.63 -8.1 MonstrBv s MNST ... ... 40 70.21 44.35 3048 55.55 -12.2 Mornstr MORN 1.00 1.1 25 103.46 68.43 46 94.51 -2.5 MoSys rs MOSY ... ... ...dd 3.40 .55 613 1.58 +42.3 MotifBio n MTFB ... ... ... 13.75 5.80 2 9.99 -7.6 MotifBi un MTFBW ... ... ... 9.94 1.21 4.40 +14.9 MotorcarP MPAA ... ... 24 31.57 20.11 293 21.01 -15.9 MotusGI n MOTS ... ... ... 5.28 3.75 44 5.00 +14.2 MtnPDia g MPVE ... ... ... 4.10 2.45 14 2.65 -3.6 Moxian n MOXC ... ... ... 4.16 2.01 27 3.39 -11.9 MudrcC un MUDSU ... ... ... 10.21 9.98 0 10.13 +1.3 MultiColor LABL .20 .3 18 89.70 61.90 129 68.25 -8.8 MustBio n MBIO ... ... ... 13.35 8.06 104 10.97 -8.5 MutualFst MFSF .72 2.0 19 40.50 30.75 7 35.65 -7.5 MySize n MYSZ ... ... ... 3.83 .57 625 1.67 +157.7 Mylan NV MYL ... ... 9 47.82 29.39 5447 42.49 +.4 MyndAn wt MYNDW ... ... ... 1.00 .03 .43 -8.5 MyndAn n MYND ... ... ... 5.05 1.79 14 2.20 -35.3 MyoKard n MYOK ... ... ...dd 62.83 10.80 806 55.00 +30.6 MyriadG MYGN ... ... 17 41.57 17.50 681 32.74 -4.7N -:NBT Bcp NBTB .92 2.5 19 41.18 31.28 105 36.82 +.1 NCS Mltst n NCSM ... ... ... 29.07 13.85 88 15.63 +6.0 NETgear NTGR ... ... 81 71.42 41.50 223 57.65 -1.9 NF EngSv NFEC ... ... ... 1.49 .76 2 .91 -6.2 NI Hldg n NODK ... ... ... 18.80 14.00 9 16.95 -.2 NIC Inc EGOV .32 2.3 18 22.40 12.65 894 14.05 -15.4 NICE Ltd NICE .64 .7 42 98.06 65.72 158 96.33 +4.8 NII Hldg n NIHD ... ... ...dd 2.00 .22 1508 1.42 +234.9 NMI Hldg h NMIH ... ... 14 21.92 10.10 593 20.20 +18.8 NN Inc NNBR .28 1.1 16 32.90 21.75 147 26.60 -3.6 NV5 Global NVEE ... ... 31 58.95 34.25 69 46.20 -14.7 NVE Corp NVEC 4.00 5.2 29 94.00 68.50 8 76.33 -11.2 NXP Semi NXPI ... ... 19 125.93 102.60 3055 123.78 +5.7 Nabriva n NBRV ... ... ... 14.10 4.75 119 5.84 -2.3 NakedBr n NAKD ... ... ... 3.00 1.11 29 1.50 +3.4 NanoDim n NNDM ... ... ... 7.60 1.96 36 2.20 -28.3 NanoString NSTG ... ... ...dd 20.70 6.31 898 6.54 -12.4 NanoVib n NAOV ... ... ... 4.90 3.68 9 4.34 -7.3 Nanomtr NANO ... ... 22 32.42 22.08 267 28.44 +14.1 NantHlth n NH ... ... ... 7.14 2.60 100 3.72 +22.0 NantKwst n NK ... ... ... 8.45 2.71 202 4.61 +2.7 Napco NSSC ... ... 30 10.95 7.40 10 9.75 +11.4 Nasdaq NDAQ 1.52 1.8 22 84.47 65.98 555 83.95 +9.3 Natera n NTRA ... ... ...dd 14.76 7.35 75 9.23 +2.7 Nathans s NATH 5.00e ... 42 100.90 52.90 15 66.85 -11.5tNatAmUnv NAUH .18 19.1 ... 2.88 .00 32 .94 -33.8 NatlBnksh NKSH 1.17e 2.8 20 47.70 36.05 15 41.85 -7.9 NatlBevrg FIZZ 1.50e ... 40 129.82 59.51 217 98.88 +1.5 NatCineM NCMI .88 11.8 23 13.33 5.12 971 7.48 +9.0 NatlCmce n NCOM ... ... 24 46.00 35.00 58 45.00 +11.8 NatEnrSv n NESR ... ... ... 9.99 9.39 32 9.95 NatEnSv wt NESRW ... ... ... .85 .38 .80 -2.4 NatGenHld NGHC .16 .7 31 24.60 16.21 298 24.41 +24.3 NatGnH pfA NGHCP 1.88 7.5 ... 26.66 22.77 1 25.11 -.6 NatGnH pfB NGHCO 1.88 7.5 ... 26.62 22.02 17 25.14 +.4 NatGnH pfC NGHCN 1.88 7.5 ... 26.26 23.13 13 25.08 +.2 NatGnH 55 NGHCZ 1.91 7.7 ... 26.38 23.80 6 24.80 -2.4 NatlHld wt NHLDW ... ... ... 2.60 .14 1.49 +65.9 NatlHld rs NHLD ... ... ... 6.26 2.08 7 4.13 +25.2sNatInstrm NATI .92f 1.7 66 52.97 31.39 552 53.32 +28.1 NatResh A NRCIA .40 1.3 60 41.99 16.90 22 30.70 -17.7 NatlReshB NRCIB 2.40 4.6 27 58.16 38.76 0 51.89 -7.4 NSecGrp NSEC .20 1.3 8 18.17 11.53 0 15.30 -6.4 NatlVis n EYE ... ... ... 43.80 27.19 165 34.89 -14.1 NatWstnLf NWLI .36 .1 16 368.00 276.00 6 313.10 -5.4 NaturlAlt NAII ... ... 11 12.15 8.25 26 11.90 +15.5 NatHlTr n NHTC .52f 2.9 4 30.25 14.15 94 17.93 +18.0 NaturesSun NATR .40 3.6 ...dd 14.75 8.40 9 11.25 -2.6 NatusMed BABY ... ... 70 43.60 28.00 240 32.25 -15.6 Nav43 JSM 1.50 6.4 ... 25.00 20.21 5 23.45 -1.3 Navient NAVI .64 4.7 7 16.97 11.48 1915 13.53 +1.6 NavgGp s NAVG .28f .5 21 60.35 45.80 125 57.10 +17.2 NebulaAc n NEBU ... ... ... 9.65 9.65 9.65 NebulaA un NEBUU ... ... ... 10.14 9.98 157 10.05 +.3 NektarTh NKTR ... ... ...dd 105.74 13.95 2523 101.30 +69.6 Nemaura n NMRD ... ... ... 6.80 5.00 6 5.03 -12.5 Neogen s NEOG ... ... 69 64.42 44.63 201 61.73 +.1 NeoGenom NEO ... ... ...cc 11.63 7.08 276 8.64 -2.5 Neonode NEON ... ... ...dd 1.80 .46 296 .49 -34.1 NeosTher n NEOS ... ... ...dd 13.15 5.88 120 8.40 -17.6 Neovasc g NVCN ... ... ...dd 2.12 .19 48361 .22 -63.3 NeptuneT g NEPT ... ... 6 3.59 .70 657 2.65 +12.3 Net1UEPS UEPS ... ... 8 13.47 8.87 229 10.50 -11.7 NetElem rs NETE ... ... ... 33.51 2.56 181 6.11 -45.1 NetApp NTAP .80 1.3 27 64.43 37.43 2657 63.35 +14.5 NetEase NTES 2.93e 1.0 10 377.64 253.20 934 306.32 -11.2 Netix s NFLX ... ... ...cc 325.79 138.66 17109 321.16 +67.3 Netlist h NLST ... ... ...dd 1.40 .25 940 .28 -9.4 NtScout NTCT ... ... 23 38.48 25.50 1215 26.95 -11.5 NetSolTch NTWK ... ... ...dd 5.60 3.09 13 4.65 -1.3 Neuralst rs CUR ... ... ... 6.60 .88 148 1.61 -6.4 NeuM wt rs NUROW ... ... ... .46 .02 .06 +57.9 NeurMx rs NURO ... ... ... 5.84 1.20 188 1.48 -14.4 Neurcrine NBIX ... ... ...dd 91.82 39.21 747 91.43 +17.8 Neurotrpe n NTRP ... ... ... 21.40 3.40 5 8.58 +21.9 NewAgeB n NBEV ... ... ... 7.20 1.80 190 3.43 +58.1 NewLink NLNK ... ... ...dd 25.17 5.90 614 7.93 -2.2 NYMtgTr NYMT .80 13.3 10 6.69 5.35 2928 6.02 -2.4 NYMtT pfB NYMTP 1.94 8.1 ... 26.00 18.66 4 24.01 -5.1 NYMtT pfC NYMTO 1.97 8.2 ... 25.56 23.00 5 23.98 -2.1 NYMtgT pfD NYMTN 2.00 8.3 ... 25.27 23.02 7 24.00 -2.8 NewatrTc n NEWA ... ... ... 21.00 7.60 200 13.86 +47.6 NewsCpA NWSA .20 1.2 ...dd 17.29 12.19 1819 16.30 +.6 NewsCpB NWS .20 1.2 ... 17.70 12.50 232 16.50 -.6 NewtekBsn NEWT 1.72e 9.4 ... 19.40 15.61 151 18.37 -.6 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 2 25.36 -.4 Newtek23 n NEWTI 1.56 6.1 ... 25.99 25.00 15 25.70 +2.4 Nexeo Sol NXEO ... ... ... 10.13 6.74 363 9.93 +9.1 Nexeo wt NXEOW ... ... ... .78 .33 .71 +13.8 Nexeo un NXEOU ... ... ... 11.01 5.76 7 10.45 +8.6 NexstarM NXST 1.50f 2.1 7 82.95 55.95 510 70.30 -10.1 NextDec n NEXT ... ... ... 20.00 4.69 101 4.84 -41.8 NichFncl h NICK ... ... 21 11.24 7.59 12 8.90 +1.1 NicoletBc n NCBS ... ... ... 61.98 45.00 29 54.52 -.4 NightstTh n NITE ... ... ... 24.94 10.05 13 14.19 +8.2sNoodles NDLS ... ... ...dd 7.30 3.16 60 7.30 +39.0 Nordson NDSN 1.20 .9 25 151.84 107.16 275 137.66 -6.0 NorSys NSYS ... ... 86 6.24 3.13 3 3.45 -10.6 NorestB NBN .04 .2 19 29.95 13.95 19 22.90 -1.1 NthnTech NTIC .10e .4 24 27.00 14.95 1 22.25 -10.1 NorTrst NTRS 1.68 1.6 23 109.89 83.17 1278 107.62 +7.7 NthnTr pfC NTRSP 1.46 5.5 ... 27.93 25.00 6 26.72 +1.8 NorthdBc NFBK .40 2.4 22 19.08 15.27 94 16.33 -4.4 Nthrim NRIM .96f 2.7 15 38.15 26.31 16 36.05 +6.5 NwstBcsh NWBI .68f 4.0 18 18.08 14.95 1014 16.97 +1.4 NwstPipe NWPX ... ... ...dd 21.11 12.41 29 19.62 +2.5 NorwdFn s NWFL .88 3.0 23 35.72 24.33 2 29.41 -10.9 NovaLfstyl NVFY ... ... ...dd 3.10 1.06 38 2.13 -11.3 NovaMeas NVMI ... ... 16 31.88 16.16 260 27.71 +6.9 Novan n NOVN ... ... ... 8.19 2.82 42 3.39 -19.7 Novanta NOVT ... ... ... 60.30 23.76 203 55.60 +11.2 Novavax NVAX ... ... ...dd 2.75 .73 6021 2.01 +62.1 Novelion rs NVLN ... ... ...dd 12.12 3.08 19 4.74 +51.9 NovoCure n NVCR ... ... ...dd 24.15 6.75 1452 22.55 +11.6 NovumeS n NVMM ... ... ... 4.75 3.13 3.62 -20.0 NovusTher rs NVUS ... ... ...dd 8.46 3.12 2 3.66 -9.9 NuCana n NCNA ... ... ... 29.75 9.32 130 18.27 +80.7 NuVasive NUVA ... ... 33 81.68 44.62 630 50.95 -12.9 NuanceCm NUAN ... ... ...cc 19.93 14.02 2509 16.71 +2.2sNutanix n NTNX ... ... ... 44.50 14.38 7507 45.65 +29.4 NutriSyst NTRI 1.00f 3.1 17 67.95 28.50 1223 32.55 -38.1 Nuvectra NVTR ... ... ... 15.00 5.76 282 10.52 +35.6 NvNq100Dy QQQX 1.48 5.8 ...q 26.10 19.58 99 25.41 +5.0 Nvidia NVDA .60 .2 59 251.97 95.17 14517 241.84 +25.0 NxStageMd NXTM ... ... ...dd 30.80 20.45 229 24.20 -.1 Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8 Nxt-ID rs NXTD ... ... ... 8.59 1.01 661 2.54 -27.4 NymoxPh NYMX ... ... ...dd 5.10 3.00 183 3.59 +8.8O -:O2Micro OIIM ... ... ... 2.60 1.32 55 1.49 -10.7 OFS Cap OFS 1.36a 11.5 9 15.23 10.80 66 11.81 -.8 OHA Inv OHAI .08 6.3 ...dd 1.89 .85 11 1.26 +9.6 OReillyAu ORLY ... ... 16 279.23 169.43 880 242.78 +.9 OSI Sys OSIS ... ... 39 96.64 50.50 264 67.10 +4.2 OakVlyBcp OVLY .26e 1.2 18 23.89 12.71 2 21.27 +8.9 OaktrSpL OCSL .34m 7.7 ...dd 5.91 3.90 318 4.44 -9.2 OaktrSp28 OCSLL 1.53 6.2 ... 26.75 24.01 1 24.65 -2.2 OaktStInco OCSI .56m 7.2 10 9.20 7.03 198 7.77 -7.5 OasmiaPh n OASM .02p ... ... 3.17 .80 1 1.37 +55.7 ObalonT n OBLN ... ... ...dd 13.18 3.40 240 4.37 -33.9 ObsEva n OBSV ... ... ... 15.81 5.00 35 13.96 +43.0 OceanBio OBCI .06e ... ... 5.71 3.51 1 3.86 -11.1 OceanPw rs OPTT ... ... ...dd 3.67 1.02 614 1.12 +1.8 vjOceanR rs ORIG ... ... ... 437.88 20.22 68 25.30 -5.6 OceanFst OCFC .60 2.2 17 29.51 24.02 198 27.72 +5.6 Oclaro OCLR ... ... 9 10.93 5.61 2956 7.76 +15.1 OconeeFed OFED .40 1.4 32 30.49 23.55 1 28.81 +.4 OcularTher OCUL ... ... ...dd 11.79 3.30 266 5.95 +33.7 OdonateT n ODT ... ... ... 32.00 15.15 63 30.49 +22.0 OdysMr rsh OMEX ... ... ...dd 5.34 2.98 15 4.72 +25.2 OfficeDpt ODP .10 4.0 6 6.26 2.27 6081 2.51 -29.1 OhioValB OVBC .84 2.1 25 43.85 28.00 3 39.45 -2.4 OhrPhar h OHRP ... ... ...dd 2.18 .21 3731 .26 -85.9sOkta n OKTA ... ... ... 39.59 21.52 2279 39.14 +52.8 OldDomFrt ODFL .52f .4 39 150.31 80.56 721 142.03 +8.0sOldLnBc OLBK .32 1.0 23 32.88 26.01 24 33.03 +12.2 OldNBcp ONB .52 2.9 26 18.88 15.38 781 18.15 +4.0 OldPoint OPOF .44 1.7 20 34.82 24.07 11 25.75 -13.4 OldSecBc OSBC .04 .3 17 15.00 10.10 66 14.25 +4.4 OlScCTrI pf OSBCP .78 7.4 ... 10.70 10.25 1 10.50 +.7 Ollies n OLLI ... ... 52 62.05 30.75 621 60.10 +12.9 OlympStl ZEUS .08 .3 14 25.84 15.83 241 22.96 +6.8 OmegaFlex OFLX .88 1.5 38 76.63 41.87 7 59.65 -16.5 Omeros OMER ... ... ...dd 27.09 8.36 832 10.63 -45.3 Ominto hn OMNT ... ... ... 20.00 2.57 8 3.53 +4.1 Omnicell OMCL ... ... ...dd 55.40 36.65 362 44.45 -8.4sOnSmcnd ON ... ... 14 25.73 13.65 9042 25.76 +23.0 OnTrack OTIV ... ... ... 2.94 .93 94 1.16 -14.7 OncoMed OMED ... ... ...dd 10.42 1.74 188 2.88 -29.8 Oncobio n ONS ... ... ... 3.40 .78 57 1.11 -14.6 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 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Thursday, March 8, 2018

PAGE 53

Onconva rs ONTX ... ... ...dd 3.88 .95 362 1.19 -20.7 OncoSec rs ONCS ... ... ...dd 2.95 .88 448 2.01 +23.7 OneGpHosp STKS ... ... ...dd 2.84 1.32 76 2.56 +7.1 OneHorz rs OHGI ... ... ...dd 3.38 .57 447 1.15 -17.9 180 DgrCap TURN ... ... ... 2.45 1.18 49 1.96 -.5 OneStopS n OSS ... ... ... 6.00 4.45 114 5.15 +5.5 1800Flowrs FLWS ... ... 21 13.00 7.80 203 12.35 +15.4 OpenText s OTEX .53 1.5 35 40.31 30.88 517 35.49 -.5 OpGn wt rs OPGNW ... ... ... 10.00 .25 .82 -16.3 OpGen n rs OPGN ... ... ... 31.25 1.78 937 2.28 -51.2 Ophthotech OPHT ... ... 1 3.80 2.24 412 2.95 -5.4 OpiantPh n OPNT ... ... ... 51.90 17.01 30 20.80 -9.4 OpkoHlth OPK ... ... ...dd 8.54 2.66 5490 3.33 -32.0 OptiNose n OPTN ... ... ... 21.50 15.01 23 18.17 -3.9 Optibase OBAS ... ... ...dd 10.40 6.40 7.95 -.1 OptCable OCC .08 3.1 ...dd 3.65 2.13 3 2.60 +8.0 OptimB rs OPHC ... ... ...dd 13.96 1.85 14 3.99 -15.1 OpusBank OPB .10e .3 40 29.90 18.45 170 29.35 +7.5 OramedPh ORMP ... ... ... 11.34 5.85 9 7.10 -21.1 OraSure OSUR ... ... 35 23.01 10.75 462 17.89 -5.1 Orbcomm ORBC ... ... ...dd 11.99 8.78 610 10.37 +1.9 Orbotch ORBK ... ... 23 57.09 28.36 201 56.25 +12.0 Orexign rs OREX ... ... ...dd 4.46 .79 394 1.36 +5.4 Organovo ONVO ... ... ...dd 3.26 .93 710 1.08 -19.4 OriginAg SEED ... ... ...dd 2.35 .77 42 .83 -2.7 OrigoAc un CNLMU ... ... ... 11.95 10.76 11.01 OrionEngy OESX ... ... ...dd 2.11 .73 81 .89 +1.1 Oritani ORIT 1.00f 6.3 12 17.75 15.30 303 15.95 -2.7 OrrstownF ORRF .48 2.0 18 26.95 19.05 4 24.00 -5.0 OrthoPed n KIDS ... ... ... 23.00 15.60 293 16.91 -11.9 Orthox OFIX ... ... ...cc 59.26 33.90 156 57.67 +5.4 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 15 9.92 -.3 OssenInn rs OSN ... ... 15 8.90 1.50 55 2.42 -16.0 Otelco OTEL ... ... 10 17.75 6.00 8 15.15 +13.5 Otonomy OTIC ... ... ...dd 21.15 2.80 264 5.40 -2.7 OttawaBc n OTTW .16 1.2 ... 14.99 12.74 3 13.78 -4.6 OtterTail OTTR 1.34f 3.3 23 48.65 35.65 80 40.75 -8.3 OvaScience OVAS ... ... ...dd 2.05 .90 119 1.00 -28.6 Overstk OSTK ... ... ...dd 89.80 13.75 2075 60.05 -6.0 Ovid Th n OVID ... ... ...dd 15.93 5.28 120 7.85 -20.5 Oxbridge OXBR .48 22.3 4 6.90 1.85 13 2.15 Oxbrdge wt OXBRW ... ... ... .68 .06 .15 +50.0 OxfordImm OXFD ... ... ...dd 19.51 10.00 194 12.47 -10.7 OxfordLn OXLC 1.62 16.1 ... 11.47 9.11 131 10.07 +.2 Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.00 1 25.40 OxfrLn24 pf OXLCM 1.69 6.6 ... 25.75 24.86 25.53 +1.3P-Q:P&F Inds PFIN .20 2.8 ... 8.63 5.60 6 7.27 -13.3 PAM PTSI ... ... 28 43.20 14.50 2 35.50 +3.1 PB Bncp PBBI .20 1.9 ...cc 11.10 9.95 6 10.30 -4.2 PC Cnnctn CNXN .34e ... 14 30.48 22.66 22 25.81 -1.5 PC-Tel PCTI .22 3.2 ... 8.48 5.36 16 6.86 -6.9 PCM Inc PCMI ... ... 10 31.20 6.90 265 8.10 -18.2 PCSB Fn n PCSB ... ... ...cc 20.47 15.76 41 19.69 +3.4 PDC Engy PDCE ... ... ...dd 66.65 36.74 911 54.25 +5.3 PDF Sol PDFS ... ... 31 23.93 11.07 159 12.21 -22.2 PDL Bio PDLI .20 7.8 4 3.55 1.96 1226 2.56 -6.6 PDL Cmt n PDLB ... ... ... 16.95 14.50 18 14.62 -3.7 PHI vtg PHII ... ... ...dd 14.00 9.01 10.35 -11.5 PHI nv PHIIK .20 1.9 ...dd 14.55 8.09 36 10.65 -8.0 PICO Hld s PICO 5.00e ... ...dd 14.57 9.42 83 12.50 -2.3 PLX Phr rs PLXP ... ... ... 12.80 5.60 1 6.55 -5.1 PRA Grp PRAA ... ... 32 40.15 25.72 261 39.40 +18.7 PRA Hlth PRAH ... ... 60 95.90 57.72 372 85.25 -6.4 PRGX Glbl PRGX ... ... ...dd 8.45 5.40 75 7.85 +10.6sPTC Inc PTC ... ... ...cc 78.16 50.68 1045 79.63 +31.0sPTC Thera PTCT ... ... ...dd 28.75 8.12 2091 29.33 +75.8 PacWstBc PACW 2.00 3.7 18 57.08 43.08 841 54.26 +7.7 Paccar PCAR 1.00 1.4 15 79.69 61.93 2046 69.07 -2.8 PacBiosci PACB ... ... ...dd 5.70 2.21 1977 2.67 +1.1tPacEthanol PEIX ... ... ...dd 7.60 3.50 340 3.45 -24.2 PacMerc PMBC ... ... 25 9.85 6.85 49 9.05 +3.4 PacPreBc PPBI ... ... 29 44.80 32.05 529 44.70 +11.8 PaciraPhm PCRX ... ... ...dd 52.48 29.35 529 31.65 -30.7 PainThr rs PTIE ... ... ...dd 12.80 3.10 38 7.02 +75.5 PanASlv PAAS .14f .9 19 19.56 13.99 1035 15.27 -1.9 PangaeaL PANL ... ... 3 8.40 2.13 16 3.10 -15.8 PapaJohns PZZA .90 1.5 22 85.20 54.00 628 59.95 +6.8 PapaMurph FRSH ... ... ...dd 6.80 3.50 17 5.07 -5.8 ParatekPh PRTK ... ... ...dd 29.00 11.85 259 13.80 -22.9 ParkCity PCYG ... ... 51 15.00 8.10 66 10.80 +13.1 ParkOh PKOH .50 1.2 18 47.90 34.25 27 41.85 -8.9 ParkeBcp PKBK .48 2.3 13 23.00 10.97 7 20.85 +1.5 ParkrVs rs PRKR ... ... ...dd 3.80 .78 46 .81 -23.6 PrtnrCm PTNR ... ... 23 6.60 4.60 6 5.24 -14.9 PathfdBcp PBHC .23f 1.5 22 16.00 14.20 1 15.37 -.2 PatrkInd s PATK ... ... 25 72.35 40.07 144 64.15 -7.6 PatrNBc rs PNBK .04 .2 30 21.00 14.01 2 19.50 +9.2 PatriotTr n PATI ... ... 13 23.86 16.72 3 19.00 +9.3 PatternEn PEGI 1.68 9.6 ...cc 26.56 16.58 1539 17.44 -18.8 Patterson PDCO 1.04 4.1 14 48.30 22.57 2325 25.14 -30.4 PattUTI PTEN .08 .4 ...dd 27.92 14.83 2899 19.02 -17.3 Pavmed n PAVM ... ... ...dd 9.31 1.35 16 1.74 -23.9 Pavmed wt PAVMW ... ... ... 4.53 .35 .42 -32.3 Paychex PAYX 2.00 3.1 28 73.10 54.20 1603 64.82 -4.8 Paylocity PCTY ... ... ...cc 53.96 34.13 377 51.71 +9.6 PayData rs PYDS ... ... ...dd 4.10 1.17 963 2.16 -14.6 PayPal n PYPL ... ... 54 86.32 41.74 5545 79.52 +8.0 pdvWirelss PDVW ... ... ...dd 36.40 20.00 16 33.25 +3.6 PeakRsts SKIS .28 5.5 ...dd 6.10 4.00 13 5.10 -5.6 PeapkGl PGC .20 .6 19 38.00 28.24 109 34.50 -1.5 Pegasyst PEGA .12 .2 ...cc 64.85 40.75 694 62.60 +32.8 PnnNtGm PENN ... ... 50 33.30 14.38 1528 26.77 -14.6 PennVa n PVAC ... ... ... 50.00 31.00 140 36.52 -6.6 PennantPk PNNT .72 10.2 8 8.27 6.29 207 7.08 +2.5 PenPkFR PFLT 1.14 9.0 12 14.65 12.00 190 12.71 -7.4 PennsWd PWOD 1.88 4.5 17 50.00 38.12 5 42.02 -9.8 PensarAc n WRLS ... ... ... 9.78 7.75 9.76 +.9 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 1968 19.92 +6.5 PeopUtd pf PBCTP 1.41 5.4 ... 29.36 25.00 16 26.32 -7.1 PeBcOH PEBO 1.04f 2.9 18 36.40 29.55 65 36.16 +10.9 PeopBNC PEBK .52f 1.8 16 36.12 19.65 6 28.31 -7.8 PeopFSvc PFIS 1.28 3.0 16 51.56 39.00 3 43.28 -7.1 PeopUtah n PUB .36 1.1 29 33.90 24.63 28 31.80 +5.0 PepsiCo PEP 3.22 2.9 22 122.51 104.77 4176 109.84 -8.4 Percptr PRCP .15 1.7 52 10.81 6.80 27 8.87 -8.6sPercient PRFT ... ... 45 23.21 16.20 549 23.58 +23.6 Performnt PFMT ... ... ...dd 3.52 1.50 70 2.86 +73.3 PerionNwk PERI ... ... ... 2.06 .88 92 .94 -9.2 PermaFix PESI ... ... ... 4.30 2.90 7 3.95 +8.2 PermaPip PPIH ... ... ...dd 9.40 7.10 2 8.70 -3.3 PernixT rs PTX ... ... ...dd 7.15 2.00 259 3.25 +35.4 PerryEllis PERY ... ... 18 27.30 16.35 100 26.53 +6.0 PershGld rs PGLC ... ... ... 3.31 2.06 27 2.15 -10.4 PetIQ n PETQ ... ... ... 28.23 17.03 179 22.70 +3.9 PetMed PETS 1.00f 2.2 31 57.80 19.21 272 46.18 +1.5 PFSweb PFSW ... ... ...dd 8.88 5.83 38 7.59 +2.2 PhaseRx n PZRX ... ... ... 1.95 .22 .28 -27.9 PhibroAH PAHC .40 1.0 26 40.25 26.70 98 39.50 +17.9 PhotrIn PLAB ... ... 49 11.75 7.20 373 8.40 -1.5 PierisPhm PIRS ... ... ... 9.75 2.20 937 7.80 +3.3 PilgrimsP PPC ... ... 11 38.39 20.26 815 24.30 -21.8 PingtanM PME .04 1.3 20 5.18 1.99 9 3.17 +3.9 PinnclEnt PNK ... ... ... 33.59 16.55 216 30.45 -7.0 PinnaclFn PNFP .56 .8 20 70.30 58.40 533 67.95 +2.5 PioneerPw PPSI ... ... 15 8.38 5.75 0 6.80 -10.7 Pixelwrks PXLW ... ... ... 7.05 3.80 214 4.55 -28.1 PlatEag n EAGL ... ... ... PlatEag un EAGLU ... ... ... 10.10 8.00 10.10 +.9 PlayaHot n PLYA ... ... ...dd 12.27 9.41 472 10.94 +1.4 Plexus PLXS ... ... 19 66.78 49.06 132 63.14 +4.0 PlugPowr h PLUG ... ... ...dd 3.21 .92 4011 1.83 -22.5 PlumasBc PLBC .28 1.2 14 25.75 16.71 8 24.30 +4.7 PluristemT PSTI ... ... 11 2.12 1.06 78 1.41 +2.2 PoageBksh PBSK .24 1.2 23 21.00 17.20 1 19.35 -7.9 PointrTel h PNTR ... ... 21 19.65 8.50 175 15.35 -17.5 PointsInt g PCOM ... ... ...dd 12.49 6.28 42 10.28 -.1 PolarPwr n POLA ... ... ... 11.50 4.05 7 4.22 -15.8 Polarity rs COOL ... ... ... 32.63 5.78 148 19.55 -15.8 Pool Corp POOL 1.48 1.0 37 150.26 97.25 221 146.14 +12.7 PopeRes POPE 2.80 3.9 32 79.50 66.60 1 71.00 +1.8 Popular BPOP 1.00 2.2 23 46.83 32.04 2045 44.45 +25.2 Popular pf BPOPN 1.68 6.8 ... 25.00 22.61 2 24.56 +1.1 PopCpII pf BPOPM 1.53 6.9 ... 24.20 17.66 9 22.12 -2.1 PorterBc rs PBIB ... ... ...dd 15.55 8.11 6 15.30 +6.8 PortolaPh PTLA ... ... ...dd 67.10 30.10 1539 37.78 -22.4 Potbelly PBPB ... ... ...dd 14.28 10.50 195 13.20 +7.3 PotltchDel PCH 1.60 3.1 28 56.35 42.80 701 50.90 +2.0 PowellInds POWL 1.04 3.7 ...cc 38.73 22.80 31 27.86 -2.8 PwrInteg POWI .64f .9 39 86.60 60.55 159 71.75 -2.4 PS VarRate VRIG .57 2.3 ... 25.35 25.08 87 25.17 -.2 PS MStrAlt LALT ... ... ...q 23.21 19.26 21.72 +2.2 PSOpYCmd PDBC ... ... ...q 18.23 14.95 451 17.37 -.5 PwSGDrChi PGJ .20e .4 ...q 50.87 32.53 20 48.89 +9.1 PwShDiv PFM .50e 1.9 ...q 27.77 23.55 11 25.75 -2.6 PwShHiYD PEY .54 3.1 ...q 18.61 16.45 78 17.25 -3.1 PwSIntlDv PID .65e 4.1 ...q 17.38 14.54 101 15.84 -4.2 PwSNsdMo DWAQ .06e .1 ...q 111.54 81.77 2 111.36 +8.5 PwS Utils PUI .63e 2.5 ...q 29.97 23.64 4 25.15 -9.6 PwSWtr PHO .18e .6 ...q 31.82 25.33 17 30.49 +.7sPSNasIntnt PNQI ... ... ...q 135.95 92.00 36 137.20 +18.6 PSMoment PDP .11e .2 ...q 55.77 44.12 82 53.76 +4.1 PSBuybk PKW .52e .9 ...q 63.49 50.63 31 59.08 +.1sPSh Tech PTF .26e .4 ...q 58.60 42.97 7 59.30 +12.5sPSh Hlthcr PTH ... ... ...q 80.56 51.56 9 80.67 +11.9 PSh Inds PRN .19e .3 ...q 64.86 49.92 3 61.68 +1.2 PSh Fincl PFI .14e .4 ...q 37.29 29.40 4 36.06 +2.7 PSh Engy PXI .69e 1.9 ...q 42.45 30.10 3 37.06 -6.1 PSh CnsStp PSL .67e 1.0 ...q 67.93 57.25 1 67.31 +3.4 PSh CnsCyc PEZ .30e .6 ...q 54.45 42.27 1 50.35 +.1 PSh BasM PYZ .61e .9 ...q 75.26 58.83 2 69.98 -1.0 PwShSMid PRFZ 1.30e 1.0 ...q 136.76 112.11 35 131.87 +1.5 PSDvMom PIZ .26e .9 ...q 29.70 22.58 12 28.15 +1.9 PSEmMom PIE .12e .6 ...q 22.22 15.78 33 21.30 +3.6 PShTact n DWIN 1.18 4.6 ... 28.33 25.27 15 25.66 -4.6 PS Rs1KLB USLB ... ... ...q 32.32 27.97 1 31.10 -.4 PS IntlLB IDLB ... ... ...q 32.01 25.26 5 30.21 +.2 PS DWAtac DWTR ... ... ...q 30.31 23.48 4 29.50 +4.4 PS SC CnDs PSCD .35e .6 ...q 63.76 49.96 3 60.12 -1.7 PShLadR0-5 LDRI .46 1.9 ...q 25.11 24.52 2 24.54 -1.4 PS SC CnSt PSCC 1.34e 1.9 ...q 76.62 64.11 2 71.79 -4.0 PS IntBybk IPKW .29e .8 ...q 40.14 30.21 22 38.03 +1.2 PS GlbAgr PAGG .74e 2.7 ...q 28.90 24.01 0 27.65 +1.0 PS SC Egy PSCE .14e 1.0 ...q 18.82 11.37 5 14.35 -6.8sPSKBWRgB KBWR .79e 1.3 ...q 59.74 47.64 58 59.95 +7.1sPS SmCMo DWAS .07e .1 ...q 51.62 39.01 18 51.73 +6.2 PS KBWBk KBWB .58e 1.0 ...q 60.38 45.34 271 58.76 +6.8 PS P&CIns KBWP .69e 1.1 ...q 62.00 52.71 12 61.54 +3.6 PSKbwHiDv KBWD 2.10 9.3 ...q 24.94 21.09 46 22.65 -4.1 PS SC Fin PSCF .97e 1.6 ...q 56.99 48.47 6 54.75 +.5 PSKbwReit KBWY 2.58 8.1 ...q 39.30 29.89 76 31.76 -10.3 PS SC Util PSCU 1.21e 2.4 ...q 57.53 46.03 2 49.74 -5.8 PS SCMatl PSCM .41e .8 ...q 55.75 43.76 5 53.39 +2.0 PS SC Info PSCT .08e .1 ...q 81.94 69.15 41 80.18 +4.9 PS GlbGold PSAU .10e .5 ...q 21.85 17.58 6 18.21 -7.3 PS SC Ind PSCI .44e .7 ...q 67.63 52.88 3 65.07 +.9 PS SC HCre PSCH ... ... ...q 112.50 77.43 26 112.42 +14.1 PSh1-30Tr PLW .66 2.1 ... 33.52 31.03 15 31.29 -4.6 PShGlbWtr PIO .34e 1.3 ...q 27.16 21.82 4 25.48 -2.2 PwShs QQQ QQQ 1.52e .7 ...q 170.95 129.40 34555 168.93 +8.5 PranBio rs PRAN ... ... ... 4.58 2.04 14 2.57 -17.6 Precipio n PRPO ... ... ... 28.16 .46 471 .53 -55.8 PrecTh rs AIPT ... ... ...dd 2.59 .83 220 1.27 +25.7 PfdBkLA PFBC .88f 1.3 21 67.65 46.88 86 65.69 +11.8 PrefrmdLn PLPC .80 1.2 21 85.63 44.50 12 64.20 -9.6 PremFin PFBI .60 3.2 13 22.92 16.78 9 18.59 -7.4 Premier PINC ... ... ...dd 36.50 27.16 542 34.15 +17.0 Presbia n LENS ... ... ... 7.14 1.86 7 2.75 -27.2 Presidio n PSDO ... ... ... 19.74 12.75 265 15.93 -16.9 PriceTR TROW 2.28 2.0 21 120.07 66.70 1162 113.09 +7.8 PrSmrt PSMT .70 .9 28 94.00 77.50 174 80.55 -6.4 PrmEgy PNRG ... ... ...dd 56.20 39.80 1 51.40 -.2 PrimoWtr PRMW ... ... ...dd 15.29 10.47 925 12.21 -2.9 Primoris PRIM .24 .9 19 30.00 21.84 574 26.19 -3.7 PrinPrice PSET .16e ... ... 34.46 27.39 32.96 +2.4 PrinShHld PY .33e ... ... 34.81 27.98 33.04 +1.3 PrinHlIn ef BTEC ... ... ... 34.90 25.39 0 33.83 +7.6 PrinMill ef GENY .06e ... ... 38.17 26.14 26 36.96 +6.4 Prin US SC PSC ... ... ... 33.19 27.61 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 1574 61.58 -12.7 ProDex PDEX ... ... 29 8.00 4.30 6 6.85 +.7 ProLung n LUNG ... ... ... ProPhaseL PRPH ... ... ...dd 2.85 1.78 19 2.75 +26.7 ProQRTher PRQR ... ... ...dd 6.90 2.75 56 3.40 +5.4 PrUltBio s BIB ... ... ...q 69.62 44.62 221 60.65 +8.2 PrUltPQ s TQQQ ... ... ...q 182.14 82.43 5558 171.07 +23.3 ProDvrs h rs IPDN ... ... ... 13.70 2.45 5 3.56 -13.0 ProrEng PFIE ... ... 31 2.40 1.11 54 2.15 +12.0 PrognicsPh PGNX ... ... ...dd 11.72 4.60 1121 7.22 +21.3 ProgrsSoft PRGS .56 1.3 40 53.60 27.46 1201 44.40 +4.3sProofpoint PFPT ... ... ...dd 118.03 70.30 1124 118.69 +33.6 PShtQQQ rs SQQQ ... ... ...q 39.64 15.71 15213 16.17 -24.8 ProS Ris n EQRR ... ... ... 50.68 38.13 1 47.57 +1.9 PrUlNBio rs UBIO ... ... ... 46.35 24.43 103 37.11 +10.3 ProUNShBio ZBIO ... ... ... 18.36 8.03 13 9.31 -18.3 ProUShBio BIS ... ... ...q 29.66 17.52 54 19.49 -11.6 ProspctCap PSEC .72 10.8 8 9.45 5.51 1102 6.67 -1.0 ProtagTh n PTGX ... ... ...dd 23.75 8.00 90 20.89 +.4 ProteonTh PRTO ... ... ...dd 2.85 1.10 47 2.30 +21.1 Proteos n PTI ... ... ... 14.01 1.41 374 3.45 -40.8 Prothena PRTA ... ... ...dd 70.00 27.19 211 33.69 -10.1 ProvidSv PRSC ... ... 12 66.67 38.04 98 65.44 +10.3 ProvidBc n PVBC ... ... ... 27.38 18.35 4 26.40 -.2 ProvFnH PROV .56 3.0 21 20.35 17.62 36 18.43 +.2 PrudntlBcp PBIP .20 1.1 91 18.96 15.81 11 18.18 +3.3 pSivida PSDV ... ... ...dd 2.45 .93 439 1.21 +12.0 PsychmCp PMD .60 2.8 24 27.99 15.99 17 21.78 +5.9 Pulmatrix PULM ... ... ...dd 4.59 1.35 209 1.48 +5.0 PulseBio n PLSE ... ... ...dd 39.50 9.81 29 17.74 -24.8 PumaBiotc PBYI ... ... ...dd 136.90 28.35 663 79.70 -19.4 PureCycle PCYO ... ... ...dd 8.95 5.25 65 8.40 +.6 PurplInv n PRPL ... ... ... 12.38 9.35 39 10.46 +4.0 PurpIn wt PRPLW ... ... ... 1.28 .11 .94 -13.0 PyxisTnkr PXS ... ... ... 12.22 .90 89 1.25 -61.2 QAD Inc B QADB .24 .7 ...dd 36.75 21.38 0 34.00 +10.3 QAD A QADA .29 .6 ...dd 49.05 26.04 35 45.55 +17.2 QCR Hld QCRH .24f .5 18 50.00 39.85 32 46.80 +9.2 QIWI plc QIWI .84e 4.9 17 26.55 13.67 233 17.31 -.1 Qorvo QRVO ... ... ...dd 85.24 62.68 1779 83.32 +25.1 Qualcom QCOM 2.28 3.6 ...dd 69.28 48.92 11224 62.49 -2.4 QualitySys QSII .70 5.4 26 17.74 12.24 240 13.01 -4.2 Qualstar rs QBAK ... ... ... 13.50 3.89 121 9.55 +13.7 Qualys QLYS ... ... 76 78.70 33.75 298 77.60 +30.7 Quantenn n QTNA ... ... ... 25.46 9.60 394 14.47 +18.6 Quanterx n QTRX ... ... ... 24.81 15.56 92 18.90 -12.0 Quartrhill g QTRH .05 ... 5 2.20 1.26 86 1.53 -16.8 QuestRes rs QRHC ... ... ...dd 3.00 1.03 33 2.24 -2.6 QuickLog h QUIK ... ... ...dd 2.48 1.15 170 1.60 -8.0 Quidel QDEL ... ... ...dd 49.47 20.43 371 46.88 +8.1 QuinStreet QNST ... ... ...cc 13.87 3.15 619 13.34 +59.2tQumu Cp QUMU ... ... ...dd 3.28 1.55 51 1.61 -32.1 Quotinet QTNT ... ... ... 7.74 2.78 341 5.10 +3.0R -:R1 RCM n RCM ... ... ... 6.75 2.58 448 6.55 +48.5 RBB Bcp n RBB .32 1.2 ... 27.55 21.26 51 26.40 -3.5 RBC Bear ROLL ... ... 41 139.95 88.70 68 123.54 -2.3 RCI Hosp RICK .12 .4 21 33.78 16.02 46 29.05 +3.8 RCM RCMT 1.00e ... 35 7.50 4.51 54 5.96 -4.6 RF Inds RFIL .08 2.5 ...dd 3.50 1.40 6 3.25 +20.4 RGC Res s RGCO .62 2.3 32 31.99 18.60 11 26.51 -2.1sRLJ Ent rs RLJE ... ... ... 4.61 2.12 15 4.60 +25.0 RMG Net rs RMGN ... ... ... 3.79 .75 88 1.24 +51.2sRMR Gp h RMR 1.00 1.5 39 67.90 42.36 63 67.80 +14.3 RMR RE RIF 1.32 6.7 ...q 19.76 RPX Corp RPXC .20 1.9 5 15.15 9.74 289 10.55 -21.5 RTI Surg RTIX ... ... ...dd 6.00 3.58 234 4.95 +20.7 RXI P wt rs RXIIW ... ... ... 3.60 .22 .83 -36.2 RXI Phm rs RXII ... ... ... 11.20 2.51 384 3.06 -45.0 RaPhrm n RARX ... ... ...dd 27.84 5.80 256 6.35 -25.3 RadNet RDNT ... ... 45 11.90 5.25 202 10.35 +2.5 RadaElc rs RADA ... ... ...dd 3.86 1.00 2019 2.49 -19.2 Radcom RDCM ... ... 74 22.45 17.00 32 19.95 +.5 RadiSys RSYS ... ... ...dd 4.39 .63 163 .87 -13.4 RadiusHlth RDUS ... ... ...dd 49.16 24.66 824 33.15 +4.3 Radware RDWR ... ... ...dd 21.65 15.13 291 21.37 +10.2 RamacoRs n METC ... ... ... 13.26 3.81 89 6.35 -7.7 Rambus RMBS ... ... ...cc 15.50 11.30 1501 13.73 -3.4 RandCap RAND ... ... 19 3.50 2.54 3 2.65 -12.2 Randgold GOLD 1.00f 1.2 26 108.29 79.17 342 83.02 -16.0 RandBcp n RNDB ... ... ... 16.49 13.36 9 15.75 +2.6sRapid7 n RPD ... ... ...dd 27.43 13.42 240 27.82 +49.1 RaveRest RAVE ... ... ...dd 2.33 1.27 22 1.45 -.9 RavenInds RAVN .52 1.5 34 40.85 26.35 375 34.23 -.4 ReShape rs RSLS ... ... ... 8.13 1.23 199 1.65 +11.5 ReadIntlA RDI ... ... 39 17.43 14.37 36 16.99 +1.7 ReadgIntB RDIB ... ... 16 27.66 16.29 27.66 +20.3 RealGSol rs RGSE ... ... ...dd 3.25 .60 152 1.09 -26.4 RealNetwk RNWK ... ... ...dd 5.00 2.63 180 3.43 +.3 Rl NxtEc n BLCN ... ... ... 25.05 21.76 57 23.71 -2.2 RealPage RP ... ... 69 54.95 32.30 399 52.85 +19.3 ReataPh n RETA ... ... ...dd 40.88 19.48 252 21.39 -24.5 ReconTech RCON ... ... ...dd 5.36 .64 99 1.38 +6.2sRecroPhm REPH ... ... ... 11.22 5.81 499 11.04 +19.4 RedRobin RRGB ... ... 26 74.11 45.70 331 60.65 +7.5 RedRkRs n RRR .40 1.2 ... 35.77 20.87 1030 32.51 -3.6 Redn n RDFN ... ... ... 33.49 19.18 1332 23.01 -26.5 RedhillBio RDHL ... ... ... 11.25 4.30 48 6.12 +19.1 Regenrn REGN ... ... 30 543.55 313.53 599 334.41 -11.1sRegnxBio n RGNX ... ... ...dd 36.45 16.30 1362 37.50 +12.8 RegulusTh RGLS ... ... ...dd 1.95 .79 470 1.25 +20.2 Reis Inc REIS .76f 3.8 ...cc 22.22 15.95 12 19.90 -3.6 ReliantBcp RBNC .24 1.0 24 27.49 21.06 5 24.12 -5.9 Reliv In rs RELV ... ... ...dd 13.77 3.72 91 5.69 +19.3 RemarkHld MARK ... ... ...dd 15.10 1.93 574 8.52 -12.4 Renasant RNST .76f 1.7 20 45.32 37.68 200 44.50 +8.8 RenewEn REGI ... ... ...dd 13.55 8.85 364 10.85 -8.1 RenminTi rs ABAC ... ... ... 4.76 1.60 4 2.50 -15.3 RentACt RCII .32 4.2 13 13.89 7.22 1575 7.65 -31.1 Replgn RGEN ... ... 51 46.81 29.56 414 36.41 +.4 RepBncp RBCAA .97f 2.5 16 44.04 31.97 14 38.97 +2.5 RepFBcp FRBK ... ... 64 9.90 7.55 70 8.95 +5.9 resTORbi n TORC ... ... ... 21.10 15.18 106 17.01 +.8 RschFrnt REFR ... ... ...dd 1.71 .85 53 .89 -14.6 Resonant RESN ... ... ... 8.55 3.82 118 4.54 -39.2 ResConn RECN .48 3.0 28 17.25 12.05 184 16.10 +4.2 RestorRob n HAIR ... ... ...dd 11.95 3.80 104 5.85 +27.2 RetailOpp ROIC .78f 4.4 52 22.06 16.21 805 17.78 -10.9 RetoEco n RETO ... ... ... 12.75 5.94 152 7.98 +13.2 Retrophin RTRX ... ... ...dd 26.44 15.55 418 25.72 +22.1 RevanceTh RVNC ... ... ...dd 37.45 18.00 337 31.45 -12.0 RevenHo n RVEN ... ... ... 6.75 3.04 1 4.45 -4.0 RevolutL rs RVLT ... ... ... 9.17 2.95 222 3.82 +16.1 ReWalkRob RWLK ... ... ...dd 3.20 1.05 333 1.10 RexEng rs REXX ... ... ...dd 6.90 .85 85 .87 -36.9 RhythmP n RYTM ... ... ... 33.81 21.38 28 25.68 -11.6 RibbnCm n RBBN ... ... ... 8.36 5.46 415 5.84 -24.5 RiceBr wt RIBTW ... ... ... .68 .05 .17 +69.0 RiceBran RIBT ... ... ...dd 1.61 .69 34 1.46 -1.4 RichrdElec RELL .24 3.0 ...dd 8.72 5.31 9 7.98 +18.4 RigelPh RIGL ... ... ...dd 4.71 2.14 4523 4.46 +14.9 RigNet RNET ... ... ...dd 22.91 13.20 32 14.45 -3.3 RiminiSt n RMNI ... ... ... 10.40 .20 216 8.35 +5.6 RiotBlck RIOT 1.00p ... ... 46.20 2.73 574 10.08 -64.5 RiseEdCy n REDU ... ... ... 17.86 9.50 33 15.81 +6.9 RitterPh n RTTR ... ... ...dd 3.20 .18 476 .24 -27.1 RivrvwBcp RVSB .12f 1.3 21 9.67 6.46 50 8.90 +2.7 RocktPh n RCKT ... ... ... 19.97 3.40 122 18.07 +73.1 RockwllM RMTI ... ... ...dd 8.98 4.84 100 5.97 +2.6sRockyBr RCKY .44 2.1 16 21.60 10.25 25 21.20 +12.2 RkyMChoc RMCF .48 4.0 20 13.23 11.05 6 12.08 +2.6 Roku n ROKU ... ... ...cc 58.80 15.75 2092 38.89 -24.9 Rosehill n ROSE ... ... ... 11.69 5.52 11 6.24 -20.6 Rosehill wt ROSEW ... ... ... 2.00 .62 1.12 +13.1 Rosehill un ROSEU ... ... ... 12.74 6.50 11.26 RosettG rs ROSG ... ... ... 5.64 .23 203 .42 -24.3 RossStrs s ROST .90f 1.2 21 85.66 52.85 8765 75.40 -6.0 RoyGld RGLD 1.00f 1.2 93 94.39 61.00 389 81.91 -.3 Rubicon rs RBCN ... ... ... 10.45 5.40 6 7.40 -7.3 RmblOn B n RMBL ... ... ... 5.70 3.53 51 4.25 -18.2 RushEntA RUSHA ... ... 26 55.40 30.74 249 41.18 -19.0 RushEntB RUSHB ... ... 31 52.76 28.99 36 39.15 -18.8 RuthsHosp RUTH .44f 1.8 26 25.50 16.70 186 24.80 +14.5 Ryanair RYAAY 1.55e 1.3 ... 127.35 78.35 124 123.16 +18.2S -:S&T Bcp STBA .88 2.1 17 43.17 31.72 100 42.13 +5.8 S&WSeed SANW ... ... ... 5.20 2.90 30 3.50 -10.3 SB FinGp SBFG .30 1.6 13 19.58 15.61 5 18.47 -.1 SB FnGp pf SBFGP .65 3.6 ... 21.10 14.40 17.84 -.3 SBA Com SBAC ... ... ...cc 177.67 112.73 1262 158.77 -2.8 SEI Inv SEIC .60f .8 30 77.49 49.26 647 74.91 +4.2 SelasLf rs SLS ... ... ... 24.24 4.70 284 5.08 -35.4 SG Blck n SGBX ... ... ... 7.00 3.70 29 4.51 -24.6 SGOCO rs SGOC ... ... ... 3.00 .90 1 1.19 +12.3 SI Fincl SIFI .24f 1.6 15 16.45 13.50 12 14.75 +.3 SLM Cp SLM ... ... 18 13.20 9.65 2358 11.05 -2.2 SLM Cp pfB SLMBP 3.07e 4.4 ... 74.65 63.00 1 69.39 +.9 SmartGlb n SGH ... ... 18 43.16 11.50 432 37.49 +11.2 SMTC hg SMTX ... ... ... 2.33 1.10 50 2.15 +13.7 SORL SORL ... ... 4 9.74 2.89 60 6.30 -6.3 SP Plus SP ... ... 22 41.70 28.10 123 37.05 -.1 SPAR Gp h SGRP ... ... ... 3.75 .87 58 1.28 +4.1 SpdDorWrF DWFI ... ... ... 26.06 24.47 44 25.19 -.4 SPI Eng rs SPI ... ... ... 2.61 .30 142 .80 +24.6 SPS Cmce SPSC ... ... 97 64.85 45.02 188 63.70 +31.1sSS&C Tch s SSNC .28 .5 33 52.35 34.75 1065 52.49 +29.7 SSLJ.cm n SSLJ ... ... ... 4.10 3.12 56 3.98 +13.4 SSR Mng g SSRM ... ... 14 11.49 7.64 829 8.40 -4.4sSVB FnGp SIVB ... ... 27 266.23 159.44 423 266.43 +14.0 SabanCap n SCAC ... ... ... 10.20 9.84 1 9.92 +.1 SabanC wt SCACW ... ... ... 1.54 .99 1.26 +2.4 Saban un SCACU ... ... ... 11.20 10.25 10.54 +.2 SabraHltc SBRA 1.80e 9.9 15 29.10 15.78 2012 18.24 -2.8 SabraH pfA SBRAP 1.78 7.0 ... 26.61 24.75 0 25.25 -.7 SabreCorp SABR .56 2.5 27 25.01 17.30 2332 22.80 +11.2 SAExplr rs SAEX ... ... ...dd 6.62 1.18 14 1.62 -26.4 SaftyInsGr SAFT 3.20 4.3 18 84.00 65.75 33 74.35 -7.5 SageThera SAGE ... ... ...dd 195.97 59.57 430 171.73 +4.3 Saia Inc SAIA ... ... 35 80.25 41.28 273 71.10 +.5 SalemMda SALM .26 6.5 15 8.25 3.90 62 4.00 -11.1 SalisbryBc SAL 1.12 2.5 17 51.80 37.55 2 45.60 +2.1 SanderFm SAFM 1.28 1.1 9 176.43 90.67 591 121.10 -12.7 SndySpr SASR 1.04 2.6 17 45.64 36.41 134 39.81 +2.0 Sanlp JBSS 2.00e ... 22 74.69 54.32 49 59.33 -6.2 SangTher SGMO ... ... ...dd 27.50 3.85 1939 25.80 +57.3 Sanmina SANM ... ... 16 42.95 24.60 815 28.20 -14.5 Sano rt GCVRZ ... ... ... .49 .26 14 .39 +3.2 Sapiens SPNS .20e 2.1 ...cc 14.30 9.11 20 9.63 -16.4sSareptaTh SRPT ... ... ...dd 72.69 28.14 1866 74.33 +33.6 Savara rs SVRA ... ... ...dd 17.19 4.60 193 11.33 -23.7 scPhrma n SCPH ... ... ... 18.17 11.50 24 15.94 +31.8 ScanSource SCSC ... ... 12 45.35 31.40 103 34.35 -4.1 Schmitt h SMIT ... ... ...dd 4.47 1.48 11 2.54 -7.3 Schnitzer SCHN .75 2.2 16 38.85 17.50 199 34.70 +3.6 Scholastc SCHL .60 1.6 83 46.59 33.51 81 37.34 -6.9 Schulmn SHLM .82 1.9 32 43.88 25.00 490 43.10 +15.7 SciGames SGMS ... ... ...dd 56.45 20.29 569 41.65 -18.8 ScrippsNet SNI 1.20 1.3 18 93.58 64.87 90.04 +5.5 Scynexis SCYX ... ... ...dd 3.24 1.35 870 1.37 -40.9 SeaChange SEAC ... ... ...dd 4.03 2.16 95 3.09 -21.4sSeacstBkg SBCF ... ... 24 27.68 20.58 458 27.69 +9.8sSeagateT STX 2.52 4.5 15 56.45 30.60 3225 56.30 +34.6 SeanrgM rs SHIP ... ... ...dd 1.66 .58 1893 1.00 -3.8 Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8 SearsHldgs SHLD ... ... ...dd 14.32 1.99 1250 2.42 -32.4 SearsH wt SHLDW ... ... ... 3.60 .23 .45 +28.6 SearsH&O SHOS ... ... ...dd 4.10 1.38 28 2.05 -21.2 SeaSpine n SPNE ... ... ...dd 13.46 6.31 64 10.16 +.4 SeattGen SGEN ... ... ...dd 71.32 45.31 1009 56.25 +5.1 SecndSight EYES ... ... ...dd 2.58 .90 641 1.85 -3.1 ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5 Secoo n SECO ... ... ... 14.75 6.61 140 11.51 +19.2 SecWkA A n SCWX ... ... ...dd 12.99 8.10 22 9.85 +11.0 SecNtl lf SNFCA .23t ... 6 7.10 4.05 8 5.15 +3.0 SelectBc lf SLCT ... ... 23 14.06 10.58 31 13.23 +4.7 SelIncREIT SIR 2.04 10.7 17 26.79 17.90 481 19.15 -23.8 SelectaB n SELB ... ... ... 24.02 7.95 229 10.85 +10.6 SelectvIns SIGI .72 1.2 20 62.40 44.65 175 59.85 +2.0 SmLEDS rs LEDS ... ... ...dd 10.49 1.61 43 4.44 +19.0 Semtech SMTC ... ... 36 41.95 31.30 550 34.30 +.3 SenecaB SENEB ... ... 26 41.00 29.30 0 31.10 -8.5 SenecaA SENEA ... ... 11 39.25 27.75 12 30.15 -2.0 SenesTc n SNES ... ... ...dd 9.60 .56 38 .62 -13.9 SenHous SNH 1.56 9.7 11 22.52 14.90 1475 16.11 -15.9 SenHous 42 SNHNI 1.41 5.9 ... 25.96 22.48 28 23.77 -5.9 SenHous 46 SNHNL 1.56 6.2 ... 27.42 25.00 16 25.31 -5.8 Senomyx SNMX ... ... ...dd 1.71 .56 114 1.28 -1.5 SensusHlt n SRTS ... ... ... 6.25 3.38 3 5.73 +11.0 SensusHl wt SRTSW ... ... ... 3.00 .41 .67 -4.3sSentEn n STNL ... ... ... 9.95 9.63 0 9.65 -1.0 SentEn wt STNLW ... ... ... .85 .61 .83 +33.9 SentEn un STNLU ... ... ... 10.98 9.66 1 9.91 -.6 SeqentialB SQBG ... ... ...dd 4.08 1.36 220 2.31 +29.8 SeresTh n MCRB ... ... ...dd 17.42 7.90 164 9.74 -3.9sSvcSource SREV ... ... ...dd 4.00 2.61 785 3.98 +28.8 ServiFst s SFBS .44f 1.0 25 44.00 32.54 198 43.28 +4.3 SevStars h SSC ... ... ...dd 7.00 1.26 228 1.73 -62.5 SevernBc SVBI .12 1.6 33 8.20 6.70 32 7.30 +.6 SharingE rs SEII ... ... 64 12.40 2.31 132 5.12 -32.5 Sharps SMED ... ... ...dd 5.73 3.74 26 4.35 +6.4 SharpSprg SHSP ... ... ...dd 5.50 3.07 339 4.96 +12.6 ShndTele s SHEN .26f .7 ... 41.80 25.50 101 34.70 +2.7 ShiftPixy n PIXY ... ... ... 11.64 2.00 9256 4.27 +48.3 Shiloh SHLO ... ... ...dd 16.27 6.45 136 8.11 -1.1 Shineco n TYHT ... ... ... 5.29 1.31 17 1.90 -17.4 Shire SHPG .92e .7 77 192.15 123.73 606 134.00 -13.6 ShoeCarnvl SCVL .30 1.3 16 28.38 15.08 198 22.78 -14.8 ShoreBcsh SHBI .28 1.5 21 19.30 15.17 26 18.14 +8.6 ShotSpot n SSTI ... ... ... 21.45 9.33 215 19.75 +40.6sShuttery SFLY ... ... ...cc 83.13 39.76 763 83.90 +68.6 SiebertFn SIEB .10a 1.1 ...dd 21.61 2.43 54 8.86 -34.4 SiennaBi n SNNA ... ... ... 29.25 13.37 118 19.90 +9.6 Sientra SIEN ... ... ...dd 16.68 7.20 188 10.17 -27.7 SierraBc BSRR .64f 2.3 18 28.87 23.10 15 27.41 +3.2 SierOnc g n SRRA ... ... ...dd 4.09 1.10 728 2.40 -35.7 SierraWr SWIR ... ... 20 31.95 15.10 184 16.35 -20.0 SifyTech SIFY .02e .9 ... 3.15 .69 594 1.98 +10.7 SigmaDsg SIGM ... ... ...dd 7.00 5.40 81 6.05 -12.9 SigmaL wt SGLBW ... ... ... 1.20 .16 .35 -27.3 SigmaLb n SGLB ... ... ... 4.48 1.33 4 1.50 -30.2 Sigmatr SGMA ... ... 14 11.61 4.01 5 7.11 -29.7 SignatBk SBNY ... ... 22 162.59 116.68 345 156.92 +14.3 SignatB wt SBNYW ... ... ... 143.83 93.85 110.08 +1.9 SilganHld s SLGN .40f 1.4 18 32.50 27.21 993 28.17 -4.2 SilcLtd SILC 1.00 1.6 31 77.95 37.66 74 61.43 -12.4 SilcnLab SLAB ... ... 88 100.00 66.35 159 96.00 +8.7 SilicnMotn SIMO 1.20 2.6 17 56.51 40.08 458 46.36 -12.5 Slcnware SPIL .29e 3.4 24 8.71 7.68 18 8.59 +2.1 SlvrRnII n SRUN ... ... ... 10.79 8.01 8.94 -9.8 SlvRun wt SRUNW ... ... ... 2.50 1.28 2.02 +35.2 SilvrSun n SSNT .06e ... ... 5.22 2.90 0 3.76 -11.1 Silvercrest SAMG .56f 3.5 18 16.80 11.85 6 15.85 -1.2sSimmnsFst s SFNC ... ... 19 30.25 24.88 378 30.20 +5.8 SimplyGd n SMPL ... ... ... 16.01 10.93 194 13.77 -3.4 SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3 Simulations SLP .24 1.5 50 17.45 9.90 37 16.40 +1.9 Sina SINA ... ... 59 124.60 68.13 1045 122.92 +22.5 Sinclair SBGI .72 2.1 13 43.05 26.70 971 33.65 -11.1 SinoGlobl SINO ... ... ...dd 3.99 1.74 14 1.88 -26.6 Sinovac h SVA ... ... ...dd 8.67 4.60 20 8.25 +4.7sSiriusXM SIRI .04 .7 36 6.38 4.73 20257 6.47 +20.7 SitoMobl rs SITO ... ... ...dd 8.60 1.71 312 4.78 -28.9 SkySolar SKYS ... ... ...dd 2.43 .82 259 1.15 -23.3 SkyWest SKYW .40f .7 18 58.55 30.40 231 56.15 +5.7 SkywksSol SWKS 1.28 1.1 25 117.65 93.05 1301 111.54 +17.5 SleepNmbr SNBR ... ... 27 40.72 23.14 723 37.46 -.3 SmartFn rs SMBK ... ... 23 26.26 18.25 54 22.21 +2.4 SmartSnd n SND ... ... ... 17.23 4.81 684 7.78 -10.2 SmthM hrs SMSI ... ... ...dd 3.41 .80 710 1.50 -47.2 SnydLance LNCE .64 1.3 44 50.67 31.03 530 49.92 -.3 SocilRltyA n SRAX ... ... ...dd 7.95 1.11 63 4.05 -28.3 SocketM n SCKT ... ... ... 4.90 3.26 44 3.88 +8.4sSodaStrm SODA ... ... 32 86.75 45.60 217 85.66 +21.8 Sohu.cm h SOHU ... ... ...dd 70.86 32.30 470 37.58 -13.3 Sol-Gel n SLGL ... ... ... 11.98 9.83 49 11.15 +4.1 SolarCap SLRC 1.64 8.0 12 22.94 19.70 87 20.47 +1.3 SolarSCap SUNS 1.41 8.4 12 18.46 16.10 46 16.76 -5.6sSolarEdg n SEDG ... ... 31 52.60 13.50 479 51.65 +37.5 Soleno wt rs SLNOW ... ... ... 4.59 .05 .28 +89.7 SolenoTh rs SLNO ... ... ... 4.10 1.32 6 1.86 +3.3 SolidBio n SLDB ... ... ... 33.74 19.12 124 29.01 +28.2 Solignx wt SNGXW ... ... ... 1.31 .21 .55 -32.0 Soligenix n SNGX ... ... ... 5.08 1.74 24 2.01 -9.5 SonicCorp SONC .64 2.6 18 30.05 22.11 684 24.44 -11.1 SonicFdry SOFO ... ... ...dd 5.35 2.05 2 2.33 -22.6 SonomaPh SNOA ... ... ...dd 8.25 3.50 54 4.04 -25.9 Sonoma wt SNOAW ... ... ... .79 .25 .50 +20.7 Sophiris SPHS ... ... ...dd 2.95 1.80 130 2.15 -5.3 SorrentoTh SRNE ... ... ...dd 10.65 1.50 3035 7.05 +85.5 SotherlyH SOHO .46f 7.5 39 7.00 5.57 31 6.16 -4.5 SothrlyH pf SOHOB 2.00 8.0 ... 27.32 24.86 0 25.15 -1.9 SthrlyH pf C SOHOO 1.97 7.8 ... 25.76 24.50 25.30 -.2 SouMoBc s SMBC .44 1.2 17 40.80 30.30 8 35.91 -4.5sSoundFin SFBC .48f 1.4 21 35.50 29.55 7 35.15 +3.3 SouthState SSB 1.32 1.4 25 94.50 78.60 140 91.10 +4.5 SthnFstBsh SFST ... ... 23 45.75 31.40 10 44.90 +8.8 SoNatBcVa SONA .32 2.0 46 18.48 15.11 51 16.24 +1.3 SsdeBTX SBSI 1.12a 3.1 19 37.57 30.44 498 35.81 +6.3tSparkEn s SPKE .72 8.2 30 23.65 9.00 283 8.85 -28.6 SparkEn pf SPKEP 2.19 9.3 ... 27.56 22.84 40 23.45 -11.9 SparkTh n ONCE ... ... ...dd 91.75 41.06 642 64.50 +25.4 SpartnMot SPAR .10 .6 42 18.10 6.30 440 17.75 +12.7 SprtnNash SPTN .72f 3.8 ...dd 37.83 16.32 310 19.15 -28.2 SpectPh SPPI ... ... ...dd 23.50 5.47 6316 18.02 -4.9 SperoTh n SPRO ... ... ... 15.40 9.66 54 11.47 -2.4 Sphr3D grs ANY ... ... ... 8.45 1.90 492 2.34 -4.9 Spherix rs SPEX ... ... ...dd 4.75 .89 120 1.29 -7.9sSplunk SPLK ... ... ...dd 104.69 54.17 3433 105.65 +27.5 SpokHldgs SPOK .50 3.1 35 20.60 13.75 86 15.95 +1.9 SportsWhs SPWH ... ... 10 6.99 3.40 355 5.09 -23.0 SprBkPh n SBPH ... ... ...dd 18.93 7.95 22 15.15 +12.7 SprottFoc FUND .75e 9.4 ...q 8.38 6.84 22 7.96 +.5 Sprouts SFM ... ... 26 28.29 17.38 1250 25.21 +3.5 StaarSur STAA ... ... ... 17.60 8.95 73 15.30 -1.3 Staff360 rs STAF ... ... ... 6.60 2.25 9 3.20 +1.6 Stamps.cm STMP ... ... 23 233.13 100.55 293 200.00 +6.4 StanlFrn STLY 1.25e ... ...dd 1.39 .55 23 .68 -22.4 StarBulk rs SBLK ... ... ...dd 13.40 7.57 531 12.62 +12.1 StrBlk22 n SBLKZ 2.08 8.3 ... 26.00 23.58 16 25.20 -.5sStarsGp g TSG ... ... ... 28.95 14.01 471 29.00 +24.5 Starbucks s SBUX 1.20 2.1 27 64.87 52.58 7042 57.03 -.7 StatAutF STFC .40 1.4 ...dd 30.85 22.11 45 29.25 +.4 StateBkFn STBZ .80f 2.6 21 31.75 24.16 110 30.58 +2.5 SteadyM n STDY ... ... ...dd 9.70 2.85 2 3.40 -8.1 StealthGas GASS ... ... 29 4.78 2.90 10 4.35 -.2 SteelCon STCN ... ... ...dd 2.90 1.39 70 2.29 -8.0 StlDynam STLD .75f 1.6 19 50.70 32.15 2994 47.33 +9.7 SteinMart s SMRT .30 44.1 ...dd 3.56 .48 115 .68 -41.4 StellrAcq n STLR ... ... ... 10.49 9.99 7 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 79 .80 -1.2 StemlineTh STML ... ... ...dd 18.00 7.30 170 17.00 +9.0 Stericycle SRCL ... ... ...cc 88.00 58.53 1027 63.76 -6.2 Stericyc pf SRCLP 5.25 10.7 ... 75.95 46.99 21 48.99 -7.5 SterlBcp n SBT .01p ... ... 14.98 12.00 144 14.10 +11.0 SterlCons STRL ... ... 30 18.90 8.42 329 12.36 -24.1 SMadden SHOO .20p ... 20 49.28 35.55 462 45.30 -3.0 Stewrdshp SSFN .12 1.1 15 12.75 7.92 1 10.75 +4.9 StitchFix n SFIX ... ... ... 30.07 14.48 659 23.20 -10.2 StockYBc s SYBT .92f 2.5 19 44.50 31.90 55 36.75 -2.5 StoneCastle BANX 1.52f 7.1 12 22.12 19.01 12 21.49 +6.8 StrataS rs SSKN ... ... ...dd 5.40 1.06 360 1.32 +7.3 Stratasys SSYS ... ... ...dd 30.88 18.00 1138 22.14 +10.9 Strattec STRT .56 1.6 23 49.20 23.00 2 35.15 -19.3 StratusPrp STRS 1.00e ... 24 32.15 24.35 13 30.40 +2.4sStrayer STRA 1.00 1.0 29 100.72 75.84 164 100.31 +12.0 StreamHlth STRM ... ... ...dd 2.82 .85 104 1.75 +3.6 StrgbrBio n SBBP ... ... ... 9.03 3.41 189 7.50 +3.4 StudentTrn STB .44 5.9 18 7.51 5.42 1222 7.49 +22.0 SummerInf SUMR ... ... ...dd 2.25 .90 26 1.30 -13.3 SumFWV SMMF .52f 2.1 21 28.16 19.13 24 24.99 -5.1 SmtStB s SSBI .48 3.6 19 14.70 11.65 5 13.50 +7.1 SumTher n SMMT ... ... ...dd 16.86 8.80 61 13.40 +20.9 SunHydrl SNHY .36a .7 46 70.83 34.17 140 54.26 -16.1 SundEng n SNDE ... ... ... 11.09 3.61 13 5.84 -1.7 SunesisP rs SNSS ... ... ...dd 7.25 1.82 140 7.01 +90.0 SunOpta STKL ... ... ...dd 10.20 6.27 339 7.25 -6.5 SunPower SPWR ... ... ...dd 11.70 5.84 2076 7.35 -12.8 Sunrun n RUN ... ... 6 7.78 4.21 6182 6.76 +14.6 Sunworks n SUNW ... ... ... 2.14 .90 64 1.03 -1.9 SuperMicro SMCI ... ... 14 27.90 17.55 372 19.60 -6.3 SuperCom SPCB ... ... ...dd 4.95 2.01 34 2.95 -24.6 SupercdT rs SCON ... ... ...dd 2.47 .88 142 1.13 +3.7 SupUnifm s SGC .38 1.4 24 28.85 16.76 21 27.41 +2.6 Supernus SUPN ... ... 41 50.05 25.00 613 43.05 +8.0 supprt.cm rs SPRT ... ... ...dd 2.99 1.89 75 2.63 +8.7 SurgPtrs n SGRY ... ... ...dd 24.05 7.10 393 17.35 +43.4 Surmodic SRDX ... ... ...cc 34.40 21.90 53 33.80 +20.7sSussxB SBBX .24 .8 25 30.70 19.75 18 30.85 +14.9 SykesEnt SYKE ... ... 40 34.49 25.77 245 30.84 -1.9 Symantec SYMC .30 1.1 14 34.20 24.94 2664 27.24 -2.9 Synacor SYNC ... ... ...dd 4.25 1.85 152 1.95 -15.2 Synalloy SYNL .13m .9 ...dd 15.30 9.80 3 14.20 +6.0 Synaptics SYNA ... ... ...dd 64.54 33.73 301 48.15 +20.6 Synchron SNCR ... ... 23 27.26 6.51 1768 10.05 +12.4 SyndaxP n SNDX ... ... ...dd 15.70 7.41 381 9.73 +11.1 SyneosH h SYNH ... ... ...dd 61.10 31.10 1059 40.20 -7.8 SynrgyPh SGYP ... ... ...dd 5.72 1.68 5838 2.23 Synlogic rs SYBX ... ... ...dd 23.00 8.76 91 11.31 +16.6 Synopsys SNPS ... ... 56 94.80 69.42 749 86.74 +1.8sSyntel SYNT 15.00e ... 13 27.59 15.82 327 27.44 +19.4 Synthes rs SES ... ... ... 10.24 2.00 252 3.50 +23.2 Sypris SYPR .08 5.1 ...dd 1.84 .83 39 1.57 +13.8 SyrosPhar n SYRS ... ... ... 24.38 6.30 119 11.10 +14.1T -:T-MobileUS TMUS ... ... 25 68.88 54.60 6370 64.56 +1.7 TAT Tch h TATT .34e 3.5 22 12.50 8.10 0 9.80 -6.7 TCG BDC n CGBD 1.48a 8.5 11 20.30 16.76 100 17.47 -12.8 TCP Cap TCPC 1.44 10.0 11 17.47 14.09 207 14.44 -5.5 TD Ameritr AMTD .84 1.4 36 59.87 36.12 2143 59.63 +16.6 TDH Hld n PETZ ... ... ... 31.75 3.86 20 4.21 -25.4 TESSCO TESS .80 3.8 62 24.85 12.15 31 20.95 +4.0 TFS Fncl TFSL .68 4.4 51 17.82 14.32 183 15.41 +3.1 TG Thera TGTX ... ... ...dd 15.90 7.25 1348 15.25 +86.0tTHL Credit TCRD 1.08 13.1 9q 10.45 8.16 381 8.24 -9.0 TICC Cap TICC .80 12.7 5 7.56 5.15 180 6.28 +9.4 TICC 24 n TICCL 1.63 6.4 ... 26.99 25.14 29 25.51 -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 7404 .14 -43.4 TPI Co n TPIC ... ... ... 26.00 15.26 236 20.27 -.9 TSR Inc TSRI ... ... 32 11.10 3.80 5 5.80 +11.5 TTEC Hl TTEC .54f 1.4 36 43.75 28.20 49 37.60 -6.6 TTM Tch TTMI ... ... 22 19.54 12.76 521 16.18 +3.3 Tabula n TRHC ... ... ...cc 39.81 11.59 147 36.04 +28.5 TactSys n TCMD ... ... ...cc 37.88 16.69 150 32.50 +12.1 Taitron h TAIT .10 6.7 ...dd 2.13 1.13 2 1.50 -10.7 TakeTwo TTWO ... ... 68 129.25 56.50 1935 110.94 +1.1 Talend n TLND ... ... ...dd 52.10 25.56 1658 47.42 +26.5 TandmD rs TNDM ... ... ...dd 24.50 2.14 1119 3.97 +68.2 TandyLthr TLF ... ... 11 9.05 6.79 1 7.25 -6.5 Tantech n TANH ... ... ... 4.54 1.00 317 2.68 +3.9 Tapimmu n TPIV ... ... ... 5.35 2.60 37 3.42 -12.8 Tarena TEDU .16f ... 5 21.70 11.48 334 12.42 -17.1 TaylrDv TAYD ... ... 26 15.14 10.62 2 11.75 -12.4 TechData h TECD ... ... 18 111.10 81.42 784 107.62 +9.8 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Thursday, March 8, 2018 2 0 1 8 0 3 0 8 m m 1 3 p d f 1 0 8 M a r 1 8 0 0 : 3 7 : 0 7

PAGE 54

TechComm TCCO ... ... ...dd 15.40 2.25 37 7.10 -38.0 TechTarg TTGT ... ... ... 18.89 8.41 181 18.43 +32.4 Tecnoglass TGLS .56 6.2 43 12.05 5.50 113 9.01 +22.6 Tecogen TGEN ... ... ... 4.17 2.05 15 2.30 -14.8 Telenav TNAV ... ... ...dd 9.25 4.50 47 5.85 +6.4 Teligent TLGT ... ... ...dd 9.54 2.63 427 2.79 -23.1 Tellurian rs TELL ... ... ...dd 17.00 8.19 747 8.42 -13.6 TenaxTh rs TENX ... ... ... 15.88 4.41 606 7.59 -22.6 TerrFmP lf TERP 2.13e 18.0 ... 14.20 9.53 412 11.81 -1.3 TerritBcp TBNK .80 2.6 16 33.47 28.12 21 30.81 -.2 Tesaro TSRO ... ... ...dd 184.00 52.20 1711 65.76 -20.6 Tesla Inc TSLA ... ... ...dd 389.61 242.78 5001 332.30 +6.7 TetraTc TTEK .40 .8 21 53.40 38.85 292 51.00 +5.9 Tetraphase TTPH ... ... ...dd 9.93 2.05 1733 2.66 -57.8 TexCapB 42 TCBIL 1.63 6.4 ... 25.94 25.00 4 25.28 TexCapB pf TCBIP 1.63 6.5 ... 26.11 25.00 4 25.19 -1.4 TxCapBsh TCBI ... ... 23 102.90 69.65 464 94.40 +6.2 TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.3 30 120.75 75.92 4506 108.56 +3.9 TexRdhse TXRH 1.00f 1.7 31 60.43 40.28 614 57.84 +9.8 The9Ltd NCTY ... ... ... 1.68 .55 201 .70 +9.4 TherapMD TXMD ... ... ...dd 8.30 3.50 1539 5.19 -14.1 TherpxBio n TRPX ... ... ... 10.95 4.26 6 5.52 +3.4 TheravBio TBPH ... ... ...dd 43.44 22.90 203 28.54 +2.3 TheStreet TST .10 7.2 2 1.70 .61 141 1.39 -4.1 1347PrpIns PIH ... ... 43 9.00 6.55 2 6.85 -5.5 TiGenix n TIG ... ... ... 48.00 14.77 0 41.13 +79.6 TileShop TTS .20 ... 19 22.40 5.15 885 5.80 -39.6 TillCap n TIL ... ... ... 5.45 3.30 3.94 -10.7 TmbrlndBc TSBK .52f 1.7 16 32.10 20.80 45 30.79 +16.0 Tintri n TNTR ... ... ... 7.75 2.78 434 5.13 +.6 Tiptree TIPT .12 2.0 18 7.60 5.35 39 6.00 +.8 TitanMach TITN ... ... ...cc 24.19 11.68 184 20.41 -3.6 TitanPh rs TTNP ... ... ... 3.95 .95 12 .96 -27.2 TivityHlth TVTY ... ... 27 48.50 27.25 597 41.00 +12.2 Tivo Cp TIVO .72 4.8 ...dd 20.18 12.75 1629 14.95 -4.2 Tocagen n TOCA ... ... ... 17.95 8.60 82 12.81 +25.0 TonixPh rs TNXP ... ... ...dd 9.40 2.85 28 3.59 +4.1 TopImage TISA ... ... ...dd 1.75 .96 14 1.05 -7.9 Torchlght TRCH ... ... ...dd 1.96 .95 153 1.19 -11.2 TowerSemi TSEM ... ... 15 36.69 20.60 565 29.11 -14.6 TownSprts CLUB ... ... ...dd 7.15 3.15 54 6.85 +23.4 TowneBank TOWN .56 1.9 ... 35.30 28.20 176 29.50 -4.1 TraconPh n TCON ... ... ...dd 4.70 2.00 163 2.60 -22.4 TractSupp TSCO 1.08 1.7 19 82.68 49.87 1496 63.78 -14.7 TradDsk A n TTD ... ... ... 67.30 34.79 595 58.69 +28.3 TrnWEnt TWMC ... ... 5 3.10 1.50 6 1.70 -6.8 TransAct TACT .36 3.1 27 15.80 6.80 41 11.70 -11.7 Transcat TRNS ... ... 25 16.49 11.30 4 14.95 +4.9 TransGlb TGA .20 15.6 ...dd 1.85 1.07 65 1.28 -11.0 TravelCtrs TA ... ... ...dd 6.38 2.95 219 3.70 -9.8 TravCtrs 28 TANNI 2.06 8.2 ... 25.77 18.63 19 24.97 -1.1 TravelC 29 TANNL 2.00 8.1 ... 25.84 17.09 4 24.60 -2.4 Travelct 30 TANNZ 2.00 8.0 ... 26.49 17.00 2 24.85 -.6 Travelzoo TZOO ... ... 24 11.25 5.75 24 6.65 +3.1 TrmntMtg n TRMT ... ... ... 17.94 13.10 17 13.22 -10.0 Trevena TRVN ... ... ...dd 4.16 1.34 1614 1.88 +17.5 TriCoBsh TCBK .68 1.7 23 43.80 32.76 103 39.29 +3.8 TrilliumTh TRIL ... ... ... 13.30 4.15 27 7.15 -1.4 TriMas h TRS ... ... 19 28.85 19.75 137 26.30 -1.7 Trimble TRMB ... ... 56 45.70 30.45 923 38.46 -5.4 TrinityBio TRIB .88 15.4 26 6.21 4.22 65 5.73 +12.4 TripAdvis TRIP ... ... 91 50.95 29.50 1958 42.58 +23.6 TriStCap TSC ... ... 18 26.30 20.30 158 23.65 +2.8sTriumphBc TBK ... ... 23 42.40 20.50 94 42.75 +35.7 Trivago n TRVG ... ... ... 24.27 6.45 790 8.45 +23.5 Tronc TRNC ... ... 20 24.74 10.80 196 19.82 +12.7 Trovagne h TROV ... ... ...dd 2.00 .24 2164 .38 +24.4 TrueCar TRUE ... ... ...dd 21.75 10.16 1584 10.70 -4.5 TruettHrst THST ... ... ...dd 2.68 1.80 11 1.88 -9.2 Trupanion TRUP ... ... ...dd 36.88 13.88 332 31.35 +7.1 TrstNY TRST .26 2.9 19 9.70 7.25 189 8.90 -3.3 Trustmk TRMK .92 2.8 19 35.09 28.16 336 33.24 +4.3 T2 Biosys TTOO ... ... ...dd 6.99 2.50 782 5.73 +39.1 Tucows grs TCX ... ... 44 71.75 46.25 110 57.25 -18.3 TuesMrn TUES ... ... ...dd 3.93 1.60 212 3.35 +21.8 Tuniu TOUR ... ... ...dd 9.88 6.69 76 7.84 +2.2 TurtleBch HEAR ... ... ...dd 1.54 .41 1403 .51 +12.6 21stCFoxA FOXA .36 1.0 17 39.13 24.81 7465 37.02 +7.2 21stCFoxB FOX .36 1.0 16 38.56 24.30 1652 36.51 +7.0 21Vianet VNET ... ... ...dd 9.59 4.17 157 7.91 -.9 TwinDisc lf TWIN .36 1.5 ...dd 31.95 14.81 48 24.39 -8.2 TwoRvrBc TRCB .18 1.0 23 20.75 15.71 5 17.45 -3.8s2U TWOU ... ... ...dd 87.47 36.18 552 88.96 +37.9 TymeTch n TYME ... ... ...dd 9.50 2.22 322 2.71 -57.5U -:US AutoPts PRTS ... ... 3 4.13 1.84 134 1.95 -22.6 US Concrte USCR ... ... 97 86.35 58.75 275 68.90 -17.6 US Gld rs USAU .21e ... ... 6.00 1.05 199 1.78 +9.2 UFP Tch UFPT ... ... 23 31.50 24.00 8 28.70 +3.2 UMB Fn UMBF 1.16f 1.5 21 80.04 62.27 424 76.85 +6.9 USEcology ECOL .72 1.3 40 59.70 44.50 271 54.10 +6.1 USGlobInv GROW .03 1.0 ... 7.49 1.25 220 3.07 -21.3 USA Tc pf USATP ... ... ... 28.26 21.11 23.32 -7.3 USA Tech h USAT ... ... ... 10.10 3.80 415 9.00 -7.7 USA Trk USAK ... ... ...dd 27.94 5.73 94 25.30 +39.5 UTStarcm UTSI ... ... 34 6.51 1.72 59 5.78 +2.7 Ubiquiti UBNT .17 .2 22 82.30 45.71 845 69.33 -2.4 UltaBeauty ULTA ... ... 27 314.86 187.96 922 201.07 -10.1sUltimSoft ULTI ... ... ...cc 254.86 181.59 328 253.38 +16.1 UltraClean UCTT ... ... 9 34.59 13.51 1075 20.31 -12.0 UltPetro n UPL ... ... ... 12.39 3.43 3279 4.02 -55.6 Ultragenyx RARE ... ... ...dd 88.95 41.67 496 52.82 +13.9 Ultralife ULBI ... ... 21 8.13 5.25 7 7.65 +16.8sUmpqua UMPQ .72 3.2 22 22.89 16.65 1521 22.79 +9.6 UniQure QURE ... ... ... 27.19 4.72 282 26.37 +34.6 UnicoA UNAM ... ... ...dd 11.30 7.70 9 8.10 -5.3sUnionBkVA UBSH .84 2.1 22 39.10 29.50 835 39.13 +8.2 UnionBkVT UNB 1.20f 2.2 28 55.00 39.55 3 53.40 +.8 UnBnOH UBCP .52f 4.3 17 14.00 10.20 8 12.00 -9.4 UtdBOH UBOH .48 2.2 12 23.50 19.45 5 21.50 -3.2 UBSI UBSI 1.36 3.6 24 45.30 31.70 727 37.75 +8.6 UtdCmtyBc UCBA .40f 2.0 ... 23.25 17.35 10 19.75 -3.9 UtdCmBks UCBI .48f 1.5 21 32.71 24.47 559 32.51 +15.5 UCmntyFn UCFC .24f 2.5 13 10.23 7.81 38 9.77 +7.0 UtdFnBcp UBNK .48 3.0 14 19.35 15.47 94 15.94 -9.6 UtdFire UFCS 1.12 2.4 80 49.74 38.95 113 46.29 +1.6 UtdInsur UIHC .24 1.3 ...dd 20.31 13.60 917 19.19 +11.2 UtdNtrlF UNFI ... ... 18 52.69 29.53 819 43.81 -11.1 USecBcCA UBFO .28 2.6 23 11.65 6.81 18 10.60 -3.6 US Engy rs USEG ... ... ...dd 1.96 .60 10 1.24 -17.3 USLime USLM .54 .7 21 101.40 70.56 6 72.52 -5.9tUtdTherap UTHR ... ... 7 152.55 108.65 681 110.02 -25.6 UtdGrdian UG 1.42e 8.0 27 21.33 13.75 1 17.80 -3.8 UnitGrp UNIT 2.40 15.0 61 29.23 13.81 2428 15.97 -10.2sUnityBcp UNTY .24 1.1 17 21.60 15.35 3 21.80 +10.4 UnivDisp OLED .24f .2 72 209.00 79.55 1016 124.60 -27.8 UnvElc UEIC ... ... 35 72.50 41.95 57 52.75 +11.6 UnivFor s UFPI .62e 1.9 19 39.58 25.93 305 32.94 -12.4 UnvLogist ULH .28 1.3 16 25.65 11.65 31 21.30 -10.3 UnvStainls USAP ... ... ...dd 28.08 11.60 59 27.30 +27.5 UnivstPa UVSP .80 2.8 17 32.35 25.65 92 28.55 +1.8 UplandSoft UPLD ... ... ...dd 27.77 11.67 320 27.22 +25.7 UrbanOne UONE ... ... ...dd 3.50 1.25 2 1.95 +5.4 UrbanOnD UONEK ... ... ... 3.50 1.35 19 1.95 +11.4sUrbanOut URBN ... ... 22 38.06 16.19 6252 37.07 +5.7 UrogenP n URGN ... ... ... 57.75 13.01 42 55.50 +49.2 UtahMed UTMD 1.08 1.2 ... 94.00 58.50 19 91.70 +12.7V -:VBI Vac n VBIV ... ... ... 6.60 3.04 220 4.05 -5.2tVEON VEON .28e 10.3 ... 4.47 2.83 6522 2.71 -29.4 VOXX Intl VOXX ... ... 6 9.00 4.50 85 5.85 +4.5 VSE Corp s VSEC .28 .6 18 59.90 36.70 26 49.09 +1.4 Valeritas n VLRX ... ... ... 9.50 2.00 5 2.92 +2.5 ValueLine VALU .72a 3.8 17 22.58 13.26 0 18.86 -2.5 VanE GenD GNRX ... ... ...q 64.65 53.31 7 58.02 -2.2 VanE VecBi BBH ... ... ...q 136.83 115.50 20 124.06 -.4 VandaPhm VNDA ... ... ...dd 19.70 11.90 880 19.50 +28.3 VangIntHi VYMI 2.15e 3.2 ... 72.32 59.16 63 67.19 +.3 VangIntDiv VIGI 1.16e 1.8 ... 70.39 55.57 64 65.27 -1.6 VangEMGv VWOB 2.82 3.6 ...q 81.69 77.55 67 78.02 -2.8 V exUSRE VNQI 2.34e 3.9 ...q 65.20 51.66 285 60.08 -.7 VanShTTr VGSH .79a 1.3 ...q 60.93 59.91 189 59.97 -.5tVanSTCpB VCSH 1.71 2.2 ...q 80.41 78.32 1542 78.33 -1.2 VanTotBd n VTC 2.43 3.0 ... 88.99 81.20 3 82.03 -3.5 VangR3K VTHR 2.09e 1.7 ...q 131.16 106.38 5 124.45 +1.3 VanR2KGr VTWG .86e .6 ...q 143.94 113.54 6 142.76 +5.4 VanR2KV VTWV 1.78e 1.6 ...q 114.12 97.33 3 109.11 -.4 VangR2K VTWO 1.44e 1.1 ...q 128.82 106.26 112 125.74 +2.8 VanR1KGr VONG 1.63e 1.1 ...q 149.80 114.57 26 145.03 +5.1 VanIntTTr VGIT 1.09 1.7 ...q 65.53 62.40 114 62.56 -2.2 VanR1KV VONV 2.37e 2.2 ...q 114.79 98.28 28 107.91 -.6 VangR1K VONE 2.13e 1.7 ...q 131.36 106.39 73 125.33 +2.3 VanMtgBSc VMBS 1.15 2.2 ...q 53.14 51.21 379 51.28 -2.2 VanLTCpB VCLT 3.51 3.9 ...q 96.52 87.36 221 89.84 -6.2 VanLTTrs VGLT 1.77 2.4 ...q 79.71 71.85 23 72.69 -6.8 VanIntCpB VCIT 2.60 3.1 ...q 88.76 84.28 1111 84.52 -3.3 VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 565 48.78 -.1 VanTIntBd BNDX .52a 1.0 ...q 55.28 53.59 1064 54.20 -.3 VanTIntStk VXUS 1.40e 2.5 ...q 61.17 48.16 580 57.08 +.5 VantEng n VEAC ... ... ... 9.95 9.62 9.75 +.3 VantEng wt VEACW ... ... ... 1.62 .60 1.19 -.8 VantEn un VEACU ... ... ... 10.25 9.97 10.12 -.7 VarexImag VREX ... ... ... 43.76 27.80 191 37.44 -6.8sVaronis VRNS ... ... ...dd 59.25 26.35 253 58.75 +21.0 VascoDta VDSI ... ... 54 15.00 11.05 157 12.85 -7.6 VascuBio VBLT ... ... ... 9.05 3.90 211 6.80 -4.2 Vaxart rs VXRT ... ... ... 11.88 4.74 58 5.75 -7.6 VeecoInst VECO ... ... ...dd 34.38 10.85 526 18.95 +27.6 VBradley VRA ... ... 20 12.83 6.99 292 10.66 -12.5 Veracyte VCYT ... ... ...dd 9.80 5.23 100 6.25 -4.3 Verastem VSTM ... ... ...dd 5.71 1.14 480 3.40 +10.7sVericel VCEL ... ... ...dd 12.30 2.35 2289 12.30 +125.7 VerintSys VRNT ... ... ...cc 44.70 37.05 463 40.40 -3.5 Verisign VRSN ... ... 32 121.61 83.44 1255 117.93 +3.0 Verisk VRSK ... ... 36 104.55 75.60 636 104.13 +8.5 Veritex VBTX ... ... 31 29.39 23.84 71 29.00 +5.1 Veritone n VERI ... ... ... 74.92 7.76 283 14.69 -36.7 Vermillion VRML ... ... ...dd 2.65 1.03 319 1.46 -24.4 VeronaPh n VRNA ... ... ... 17.50 10.44 24 16.50 +39.0 Versartis VSAR ... ... ...dd 22.30 1.55 287 1.80 -18.2 VertexEn VTNR ... ... ...dd 1.40 .65 267 .97 +2.4 VertxPh VRTX ... ... ...cc 174.96 88.87 1216 170.17 +13.6 Veru Inc VERU ... ... ...dd 3.00 .90 262 1.66 +45.6 ViaSat VSAT ... ... ...dd 80.26 57.75 318 72.57 -3.0 ViacomA VIA .80 2.0 8 49.00 28.20 21 39.15 +12.2 ViacomB VIAB .80 2.4 7 46.72 22.13 2494 33.65 +9.2 Viavi VIAV ... ... 21 11.89 8.34 3159 10.26 +17.4 Vical rs VICL ... ... ...dd 3.70 1.32 210 1.61 -12.0 Vicor VICR ... ... ... 27.80 15.20 225 25.80 +23.4 VicDvAcc n VSDA ... ... ... 29.50 25.22 27.95 -1.8 VicMultiF n VSMV ... ... ... 29.20 24.76 27.77 +.7 Vict500VW CFA .44e .9 ...q 52.01 41.74 35 49.72 +1.9 VictDisEnV CSF .38e .8 ...q 49.05 39.11 14 45.36 +.5 Vict500EV CFO .47e .9 ...q 52.03 41.90 58 49.70 +1.8 VicEM Hi n CEY ... ... ... 28.35 24.47 3 26.89 +3.0 VictDevVol CIZ .01j ... ...q 39.92 29.59 16 35.19 +.2 VictIncEV CDC 1.09e 2.4 ...q 48.81 41.99 48 45.63 -1.7 VictSCVol CSA .16e ... ...q 49.00 40.09 1 46.00 -.2 VictIntlVol CIL .15e ... ...q 46.94 34.13 5 40.89 +.6 VicEmMkt CEZ ... ... ... 31.99 26.21 3 29.91 +.9 VictLCHiDv CDL .44e ... ...q 47.44 40.92 5 44.33 -2.2 VictIntHiD CID .33e ... ...q 38.00 32.28 4 35.83 -1.0 VictCap n VCTR ... ... ... 13.50 11.03 169 13.00 +12.1 Videocon n VDTH ... ... ... 11.74 6.40 213 7.69 -19.1 ViewRay n VRAY ... ... ... 10.64 4.40 617 8.38 -9.5 VikingTh n VKTX ... ... ...dd 7.36 .88 1324 6.00 +47.8 VikngTh wt VKTXW ... ... ... 3.84 .21 3.17 +25.3 VillagB&T VBFC ... ... 64 34.00 26.90 3 33.15 +8.2 VillSupMkt VLGEA 1.00 4.2 14 28.31 21.95 25 24.07 +5.0 ViperEnPt VNOM 1.84f 8.1 26 26.19 14.76 219 22.74 -2.5 Virco VIRC .01m ... ... 6.05 3.55 3 4.40 -12.9 VirtuFin n VIRT .96 2.9 ...cc 34.00 13.10 406 32.55 +77.9 VirtusInv VRTS 1.80 1.4 18 134.65 97.60 27 127.10 +10.5 VirtusIn pf VRTSP 1.81 1.7 ... 112.42 91.56 1 108.09 +7.1 Virtusa VRTU ... ... 62 50.83 25.72 221 49.98 +13.4 VistaGn n VTGN ... ... ... 2.65 .69 750 1.50 +34.8 Visteon s VC ... ... 24 140.64 89.60 286 121.75 -2.7 VitalThera VTL ... ... ...dd 6.70 2.25 108 5.50 -7.6 ViveveMd n VIVE ... ... ...dd 11.16 3.30 146 4.20 -15.5 Vivopwr n VVPR ... ... ... 4.87 2.08 1 2.27 -21.7 Vivus VVUS ... ... 2 1.38 .38 249 .47 -6.8 Vodafone VOD 1.77e 6.2 ... 32.75 24.97 2890 28.63 -10.3 VoyagerT n VYGR ... ... ...dd 31.91 8.10 657 28.72 +73.0 vTvThera n VTVT ... ... ...dd 8.40 3.57 80 6.28 +4.5 Vuzix VUZI ... ... ...dd 11.40 4.10 283 8.35 +33.6W -:WCF Bcp n WCFB .20 2.1 ... 11.62 9.06 8 9.35 -1.8sWD 40 WDFC 2.16f 1.6 35 131.75 100.60 56 131.75 +11.7 WMIH WMIH ... ... ...dd 1.60 .60 2346 1.39 +63.7 WSFS s WSFS .36 .7 21 53.00 42.45 76 50.20 +4.9 WSI Inds WSCI .16 3.0 ...dd 6.55 2.80 4 5.35 -10.8 WVS Fn WVFC .32f 2.0 25 18.05 14.44 6 16.22 +4.7 WalgBoots WBA 1.60 2.3 14 87.79 63.82 4161 69.50 -4.3 WashFed WAFD .68f 1.9 18 37.70 29.80 559 35.85 +4.7 WashFd wt WAFDW ... ... ... 19.40 15.48 19.20 +8.2 WshTrst WASH 1.56 2.8 21 59.10 47.00 34 55.65 +4.5 WaterstnF WSBF .48a 2.7 17 20.40 16.60 50 17.70 +3.8 WaveLfSc n WVE ... ... ... 55.95 15.15 239 47.50 +35.3 WaysideT WSTG .68 4.9 6 21.75 12.60 5 13.85 -17.1 Web.com WEB ... ... 7 25.95 17.20 308 18.80 -13.8 WeiboCorp WB ... ... ... 142.12 47.36 1450 138.93 +34.3 WelleslyBc WEBK .20 .7 23 29.95 23.70 2 28.35 -4.5 Wendys Co WEN .34f 2.0 18 17.66 13.03 3207 16.63 +1.3 WernerEnt WERN .28 .7 30 43.95 24.20 636 37.60 -2.7sWesbanc WSBC 1.16f 2.6 19 43.53 34.81 108 44.04 +8.3 WestBcp WTBA .72 2.8 16 28.00 20.60 36 25.35 +.8 WAmBcp WABC 1.60 2.7 26 64.26 49.38 88 59.77 +.4 WestellT rs WSTL ... ... ...cc 4.60 2.32 158 3.30 -12.0sWDigital WDC 2.00 2.1 10 95.77 71.38 6002 95.27 +19.8 WstNwEnB WNEB .16 1.5 26 11.25 9.30 41 10.65 -2.3 Westmrld WLB .80 160.0 ...dd 16.00 .40 911 .50 -58.7 WstptFuel g WPRT ... ... ...dd 4.33 .82 335 2.76 -26.6 WestwtrRs WWR ... ... ... 2.18 .72 113 .80 -25.1 WeycoGp WEYS .88 2.8 20 33.78 23.75 13 31.63 +6.4 Wheeler wt WHLRW ... ... ... .72 .01 .03 -17.6 Wheelr pfB WHLRP 2.25 16.2 ... 24.76 12.74 82 13.86 -36.7tWheelr pfD WHLRD 2.19 14.1 ... 26.44 16.02 99 15.51 -22.8tWheeler rs WHLR 1.36 33.3 ...dd 14.40 4.75 1399 4.08 -59.1 WhiteHFin WHF 1.42 11.3 8 15.05 10.92 58 12.54 -6.6 WhitHFin 20 WHFBL 1.63 6.4 ... 26.12 25.22 1 25.59 -.1 Wilhelmina WHLM ... ... 24 8.73 5.58 1 5.96 -7.9 WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3 WillScot WSC ... ... ... 13.20 9.45 184 12.45 -2.0 WillmValV WVVI ... ... 21 8.86 7.50 4 7.92 -4.0 WillVV pfA WVVIP .22e 4.7 ... 9.00 4.17 1 4.65 -10.7 Willdan WLDN ... ... 20 36.87 19.25 50 22.80 -4.8sWillisLFn WLFC ... ... 11 27.60 21.10 11 27.59 +10.5 WillisTwW WLTW 2.40f 1.5 24 165.00 125.66 468 158.85 +5.4 Windstm rs WIN .60 38.2 ...dd 7.45 1.28 1791 1.57 -15.1 Wingstop n WING .28a .6 63 49.69 25.00 349 45.37 +16.4 Winmark WINA .44a .3 23 144.10 110.25 4 131.75 +1.8 WinsFin WINS ... ... ... 390.88 19.80 1 140.00 -22.2sWintrust WTFC .76f .8 22 89.34 64.14 830 90.24 +9.6 Wintrust wt WTFCW ... ... ... 63.47 41.13 59.60 -2.1 Wintrst pfD WTFCM 1.64 6.0 ... 29.31 26.69 9 27.46 -1.8 WisdTrMdE GULF 1.10e 6.0 ...q 18.86 16.43 0 18.28 +3.8 WT SCQDv DGRS .66e 1.9 ...q 36.82 31.44 5 35.35 -1.1 WT USQDv DGRW .59e 1.4 ...q 44.54 35.05 111 41.72 +.7 WTChixSte CXSE 1.54e 1.7 ...q 96.79 55.43 22 90.04 +4.4 WTEMCpBd EMCB 3.18 4.4 ...q 73.96 70.27 2 71.60 -2.1 WisdomTr WETF .12m 1.2 28 13.41 7.87 1372 9.93 -20.9 WTEMQDv DGRE .67e 2.4 ...q 28.95 22.33 24 27.48 +.8 WT UKHEq DXPS 1.09e 3.3 ...q 25.28 22.71 0 23.37 -5.7 WT NegAB AGND .78 1.8 ...q 45.12 42.75 43.98 +1.5 WT IntHdg AGZD .84 1.7 ...q 48.65 47.78 7 48.20 -.4 WT NegHY HYND .90e 4.2 ...q 21.96 20.26 7 21.34 +4.1 WT IntHY HYZD 1.02 4.2 ...q 26.52 22.99 39 24.03 -.5 WTGermH DXGE 1.39e 2.3 ...q 33.99 29.35 10 31.10 -3.4 WT JpSCEq DXJS 1.10e .5 ...q 47.87 35.57 13 43.89 -4.8 WTEMCnG EMCG .59e 2.2 ...q 28.89 21.41 8 27.24 +1.2 Wix.com WIX ... ... ... 86.15 50.90 855 81.75 +42.1 Woodward WWD .57f .8 27 89.30 65.22 404 72.99 -4.6sWorkday WDAY ... ... ...dd 135.98 80.61 2650 137.58 +35.2 Workhrs rs WKHS ... ... ...dd 4.89 1.85 302 2.98 +16.4 WldAccept WRLD ... ... 15 121.17 47.45 57 109.70 +35.9 WrightMed WMGI ... ... ...dd 31.53 19.04 1003 20.30 -8.6 WrightM rt WMGIZ ... ... ... 1.77 1.30 1.33 -11.9 Wynn WYNN 2.00 1.2 47 203.63 98.25 1505 168.41 -.1X-Y-Z:xG Tch wt rs XGTIW ... ... ... 11.00 3.60 3.60 xG Tech rs XGTI ... ... ... 2.65 1.25 91 1.39 -14.2 XOMA rs XOMA ... ... ...dd 37.25 4.70 215 28.55 -19.8 XTL Bio rs XTLB ... ... ... 4.14 1.70 0 1.70 -25.7 XBiotech n XBIT ... ... ... 20.18 2.77 63 4.91 +24.6 XcelBrnds XELB ... ... 14 5.00 1.80 3 3.25 -1.5 XcelEngy XEL 1.44 3.4 18 52.22 41.16 3444 42.72 -11.2sXcerra XCRA ... ... ... 10.23 8.53 2574 10.34 +5.6 Xencor XNCR ... ... ...dd 32.71 18.55 386 32.19 +46.9 XeneticB n XBIO ... ... ... 5.90 1.75 16 2.18 +13.6 XenithB rs XBKS ... ... 33 36.44 22.61 33.83 XenonPhm XENE ... ... ... 9.95 2.10 77 4.30 +52.2 Xilinx XLNX 1.40 1.9 39 77.26 54.99 1867 73.94 +9.7 Xperi XPER .80 3.5 ...dd 38.60 16.70 1269 22.60 -7.4 XploreTch XPLR ... ... 79 4.20 1.54 144 3.17 +11.6 XpressSp rs XSPA ... ... 2 2.60 .87 80 .93 -32.1 Xunlei Ltd XNET ... ... ... 27.00 3.11 569 13.22 -14.1 YRC Wwde YRCW ... ... ...dd 17.61 7.36 593 9.07 -36.9 YY Inc YY ... ... 8 142.97 42.90 3403 126.33 +11.7 Yandex YNDX ... ... ...cc 44.49 21.40 2322 43.16 +31.8 YangRvPt n YERR ... ... ... 25.47 2.61 3.12 -64.6 Yatra n YTRA ... ... ... 12.85 6.44 120 7.02 -6.1 Yld10Bio rs YTEN ... ... ...dd 9.30 1.44 509 1.72 -2.8 YintechIn n YIN ... ... ... 22.97 8.51 19 9.61 +.5 YogaWks n YOGA ... ... ... 5.85 2.22 17 2.70 -4.6 YorkWater YORW .67 2.3 29 39.86 27.45 30 29.70 -12.4 Youngevt n YGYI ... ... ... 7.00 3.79 33 3.94 -4.6 YulongE rs YECO ... ... ... 9.00 1.25 32 3.20 +18.5 ZK Intl n ZKIN ... ... ... 16.00 6.70 21 7.12 -27.3sZafgen ZFGN ... ... ...dd 9.36 3.21 1869 8.00 +73.2 Zagg ZAGG ... ... ...cc 23.70 5.90 754 15.50 -16.0 ZaiLab n ZLAB ... ... ... 35.74 19.80 61 21.80 +2.7 Zais Grp ZAIS 1.60 39.7 ...dd 4.19 1.72 8 4.03 +3.9 ZealndPh n ZEAL ... ... ... 20.37 12.45 66 15.55 +14.3sZebraT ZBRA ... ... ...cc 144.53 84.32 381 143.98 +38.7sZillowA s ZG ... ... ...cc 52.61 32.63 461 53.65 +31.7sZillowC n Z ... ... ... 52.88 32.56 1721 53.95 +31.8 ZionO&G ZN ... ... ...dd 6.90 1.07 744 4.43 +105.1sZionsBcp ZION .80f 1.4 21 57.07 38.43 1401 56.93 +12.0 ZionsB wt20 ZIONW ... ... ... 21.00 8.84 20.93 +11.3 ZionB wt18 ZIONZ ... ... ... 17.48 6.44 17.45 +18.3 Ziopharm ZIOP ... ... ...dd 7.88 3.33 1891 4.48 +8.2 Zix Corp ZIXI ... ... 28 6.67 3.82 284 4.27 -2.5sZogenix rs ZGNX ... ... ...dd 44.70 8.50 849 45.25 +13.0 ZosanoP rs ZSAN ... ... ... 54.80 4.05 8749 14.53 +39.7 Zumiez ZUMZ ... ... 21 24.45 11.43 388 20.10 -3.5 Zynerba n ZYNE ... ... ...dd 25.95 5.42 315 9.13 -27.1 Zynga ZNGA ... ... 92 4.34 2.71 14104 3.67 -8.3 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 Money FundsAARP MM ... AAdvGovP ... AAdvMMPlat ... ABN AmroGvtS ... ABN Amro GvtI ... ABN AmroPrY ... ABN AmroPrYS ... ABN Amro TrsI ... ABN AmroInvN ... AIM MMCshRes .79 .05 .79 AIMMMInv .94 .20 .94 AZMunCTIns ... ActAsInsGv 1.26 .49 1.27 ActAsInst 1.17 .27 1.02 ActiveAstGv ... ActiveAstMny ... AdvGovLiquid ... AdvPrimLiq p ... AlBernExRK p 1.18 .01 1.18 AllBrnExRsv I 1.11 .01 1.11 AlliBernExRsvA 1.07 .01 1.07 AlliBernExRsAd 1.07 .01 1.07 AlliBernExRsvB 1.03 .01 1.03 AlliBernExRsC 1.06 .01 1.07 ABGovMMSel 1.33 .48 1.33 ABMMktMile ... Ambassador ... AB MMktSel ... AmC CapPr 1.02 .08 1.02 AmC Prime 1.14 .33 1.15 AmCentUSGv 1.02 .12 1.04 AmCPrime t .89 .33 .90 AmPrfInstTrs ... American A ... BBH MM Inst 1.21 .28 1.21 BBH MMkt .96 .06 .96 BLFMuniDlr 1.09 .24 .70 BMOGov I p 1.22 .37 1.23 BMO Gov Y .97 .11 .98 BMOPrimeI p 1.42 .60 1.43 BMO Prime Y 1.17 .35 1.18 BNYMellon M 1.11 .27 1.11 BR TFdCsMg .82 .01 .82 BRSummCR A ... BRSumCR B p ... BT InvMMkt ... BofAGvPRTr ... BdfdMM ... BishopGvMMI ... BishopStTrea ... BL FedTrDlr 1.02 .18 1.02 BLFTrCsMg .83 .01 .83 BLFT Adm 1.22 .31 1.22 BCF Insti I .69 .69 ... BLFFedFDlr 1.07 .23 1.07 BLFedFdPCS p 1.01 .02 .81 BLFFedFnd 1.32 .48 1.32 BRInst 1.46 .87 1.47 BLCAMunPrem .02 .02 ... BLFCASel p 1.89 .01 .08 BLFedFdPS .01 .01 ... BLFedFdSel p 1.08 .01 .49 BLMunFdPS .02 .02 ... BLMunFdSel .54 .01 .15 BLFTempFdSel .58 .04 .58 BLFTempFdPS ... BLF FedTr 1.27 .43 1.27 BLF TrsTr 1.33 .38 1.33 BLFTrsTrDlr 1.08 .13 1.08 BLFT FundDlr 1.07 .16 1.07 BLFMunCsh 1.07 .21 .69 BRInvB p 8888.89 .01 .28 BRInvest 1.11 .52 1.12 BROHMuniInvA p ... BLNYMfPCS p .92 .01 .41 BRSvc 1.16 .59 1.17 BLFTempFdPCS 1.03 .36 1.04 BRUSTr ... BRUSTI ... BRUSTS ... BRLiqTrsTAd 1.23 .28 1.23 BLFM MuniCsh 1.32 .46 .94 BLF TempFd 1.53 .86 1.54 BLFTmpDlr 1.28 .61 1.29 BLFTmCsDlr 1.30 .38 1.31 BLFedTrAd 1.17 .56 1.17 BLCAMunPC p .88 .01 .40 BlkrkLqTmpAd 1.43 .76 1.44 BLFNYCshM ... BRNJMunInstl ... BlkNJMuniA ... BROHMunSvc ... BRLiqTmpCR 1.13 .46 1.14 BLMuAdm 1.24 .39 .85 BLF TmpCsh 1.55 .63 1.56 BLFT TrFund 1.32 .41 1.32 BLFedAdm 1.22 .38 1.22 BLFCADlr .05 .05 ... BLMuCshMg .84 .01 .46 BLFTmCshMg 1.03 .36 1.04 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 .75 .03 .76 CashAcct Prem ... CashMgtInst 1.20 .32 1.20 CashMgtA ... CashMgtB t ... CashMgtInv ... CashResInst 1.26 .38 1.26 CavanalCshAd .91 .01 .92 CavanalTrAdm .75 .01 .75 CentnGv ... Centen ... CitiznSelPrB .98 .61 ... CitizensSelPrC p ... CitiznSelTreA 1.32 .38 1.31 CitiznSelTreB 1.12 .18 1.11 CitizenSelPrA 1.14 .76 ... CityNaRoGv p .41 .05 .41 CityNRoPrN p ... CityNRoPrS p ... CityNRochGv 1.00 .07 1.01ClassicUSTr ... 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 .92 ColmPrRsCp ... CG CapGov ... DIFTrInst ... DWSMSerMgd 1.37 .49 1.37 DWSMSerInst 1.37 .49 1.37 DWS MMkt 1.14 .37 1.15 DIF MM Retl ... DIF MuniRtl ... DIFMuInvSv ... DIF TreasInv ... DIF USGvtRtl ... DIF MMktInv ... DIF MMInvSv ... DIF TrsInvSrv ... DavisGvtA .01 .01 .01 DelaCashA ... DAD Gvt ... DryBasic 1.20 .50 1.21 DryInsPfGHm 1.31 .46 1.31 DryInsPfGvP 1.06 .21 1.06 DryInstResGv ... DryRsTrsPm ... DryTrsAgcyC 1.02 .12 1.03 DryInPfGClas .44 .01 ... DryResInst 1.36 .51 1.36 DryInstAdv ... DryInstAdvPls ... DryResInv ... Dry100 US ... DryfLA .79 .12 .80 DryInTrAgcHm 1.26 .36 1.27 DryInstAdv ... DryResR ... DryTrAgcyCC .42 .01 ... DryTrPmCsh I 1.31 .39 1.31 DryfGenTrPrA .47 .01 .47 EV USGovA ... EdwJones IS .76 .01 .76 EdwJonesRS .74 .64 .75 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 1.51 .80 1.51 FIMMDomII 1.36 .65 1.36 FIMMDomIII 1.26 .55 1.26 FIMMGov I 1.29 .45 1.29 FIMMGovII 1.14 .30 1.14 FIMMGovIII 1.04 .20 1.04 FIMMMMkt I 1.57 .91 1.57 FIMMMMktII 1.42 .76 1.42 FIMMMMktIII 1.32 .66 1.32 FIMMTrOnlyII p 1.17 .23 1.18 FIMMTrOnly3 1.07 .13 1.08 FIMMTrOnly I 1.32 .38 1.33 FIMMTry I 1.30 .40 1.30 FIMMTryII 1.15 .25 1.15 FIMMTryIII 1.05 .15 1.05 FITPrMMII 1.47 1.42 1.47 FedAutCshCII ... FedAutCashK ... FedCAMuniII .87 .04 .48 FedCAMunCS p .52 .01 .13 FedCAMunCap 1.17 .34 .78 FedCshPr ... FCTMuCS p .23 .01 ... FedGovCash ... FedGovOblCp 1.15 .34 1.16 FedGovOb IS 1.27 .46 1.28 FedGovOblSv 1.04 .21 1.05 FedMMEagle 1.34 .49 1.33 FedNJMuCS p .31 .01 ... FedNYMun WS 1.34 .43 .86 FedPAMu WS 1.24 .27 .71 FedPrCshObCp 1.40 .73 1.41 FedPrVlObSv 1.31 .62 1.31 FedPrVlOblCp 1.46 .77 1.46 FedPrVluObl 1.56 .87 1.56 FedPrCshOblIS 1.50 .83 1.51 FdPrCshObSv 1.25 .58 1.26 FedPriOb IS 1.56 .70 1.56 FedPrObSvc 1.36 .49 1.36 FedTrstUSTr 1.27 .40 1.27 FedTreasCsh ... FedTrsOb IS 1.28 .40 1.28 FedTreasObSv 1.03 .15 1.03 FedTrsOblCp 1.18 .30 1.18 FedUSTCshSv 1.05 .11 1.05 FedUSTrsIns 1.30 .27 1.30 FedVaMuCsCS p .65 .01 .13 FederMuni p .08 .01 ... FedMstr 1.52 .73 1.52 FedMIMuCsh WS 1.08 .23 ... FidTrAdvC t .03 .01 .03 FidTrAdvB t ... FidGovPortS 1.24 .40 1.24 FidCashRes 1.09 .27 1.10 FidGvRes ... FidPrimeDlyI ... FidRetGov .66 .22 ...FidRetMM .66 .22 ... FidSpGov 1.05 .21 1.05 FidSpMM 1.33 .68 1.33 FidSpUSTr 1.10 .12 1.11 FidMMPortS 1.52 .86 1.52 FidPrime CR ... FidSelMM ... FidTrPortsS 1.25 .35 1.25 FidTrsyCR .53 .01 .53 FidTryDly M .78 .01 .78 FThrdUSTrPf ... FInvTrUSGvI 1.22 1.17 1.22 FInvTrUSTrs ... FinSqFed 1.35 .37 1.35 FinSq Gov 1.32 .46 1.32 FinSq POF 1.64 .68 1.64 FinSqTrsy 1.36 .36 1.36 FinSq TOF 1.34 .39 1.34 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 1.03 FrkMnyC .15 .01 .16 FrkMny .73 .01 .71 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 1.37 .47 1.37 GartmrMMPr .86 .04 .90 GnAMTFrMu B .30 .01 ... GnCAMuB .79 .01 .18 GnTrsAgcy A .82 .01 .83 GnTrsAgcy R 1.02 .08 1.03 GnGvSec .66 .01 .66 GeneralB p .65 .01 .66 GnGovB p .44 .01 .45 GnMMkt .89 .20 .89 GSILFdI ... GSILGvI ... GSILMMI ... GSILTrsOblgI ... GSILPOI ... GSILTrsInstI ... GlenGovtCash ... GovTxMgSvc 1.02 .18 1.02 GovObTR .77 .01 .78 GovTxMgIS 1.27 .43 1.27 GovResFd P .44 .01 .45 GtHall Prime ... HSBCInvPrm A ... HSBCPrime D ... HSBCPrime I ... HSBCPrime Y ... HSBCUSGov A .83 .01 .83 HSBCUSGov D .98 .13 .98 HnHrzGInstSwp ... HnHrzGovTr ... HanHzPrMMIns ... HancHrzTGovA ... Harbor 1.27 .50 1.27 HarrisGvMMS ... HarrisMMktS ... Harris TE S ... HartfordR4 p ... HeritAdm 1.38 .61 1.38 HeritInst 1.51 .73 1.51 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 .79 .05 .79 InvescoB5 p .43 .01 .43 InvescoC5 p .43 .01 .43 InvCshTrTrs 1.34 .41 1.34 IvyMonyyC t .10 .01 .10 IvyMnyA 1.10 .01 1.10 IvyMM B .02 .01 .02 JHanUS ... JPMGvMMAg 1.20 .39 1.21 JPMLqAsB ... JPMLqAsR .99 .33 1.01 JPMGvPrem 1.01 .20 1.02 JPMGvCap 1.28 .47 1.29 JPMTrPlInv .98 .09 .98 JPMTrPlRs .79 .01 .79 JPMorg100 Agcy 1.25 .32 1.26 JPM100 SecP 1.06 .13 1.07 JPM100 TrInst 1.30 .37 1.31JPMorgan100 .92 .01 .93 JPMLqAstP 1.24 .58 1.26 JPMCAMuEtr .01 .01 ... JPMorganFed .86 .04 .87 JPMorFedAgcy 1.19 .38 1.20 JPMorgFedPr 1.00 .19 1.01 JPMLqAstAg 1.43 .77 1.45 JPMLqAstC p .72 .06 .74 JPMLqAstMrg 1.10 .44 1.12 JPMLqAstInst 1.48 .82 1.50 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 1.20 .55 1.20 JPMorgPrAgcy 1.45 .81 1.46 JPMorgPrmPr 1.26 .62 1.27 JPMTreasC t .52 .01 .52 JPMTrsPlusP 1.04 .15 1.04 JPMTrsPlsMrg .90 .01 .90 JPMTrsPlsInst 1.28 .39 1.28 JPMTrsPlsAg 1.23 .34 1.23 JPMTrsSecR p .81 .01 .82 JPMUSGvInst 1.25 .44 1.26 JPMUSGvtR p .76 .01 .77 JPMUSGvtMrg .87 .06 .88 JPMLqAsInv 1.18 .52 1.20 JPMFedInst 1.24 .42 1.25 JPMPrInst 1.50 .86 1.51 JPMPrRsv 1.01 .37 1.02 JanusGovt .91 .02 .92 Janus MM 1.01 .02 1.01 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 .91 MTBInsPrMM ... MTB MM S p ... MoneyMktA2 ... MTB MM I ... MTB TrsMMI ... MainStay A 1.02 .18 1.02 MainStay B .79 .05 .79 ManagersMM 1.30 1.20 1.31 MarshalPrA ... MasMuPrMML ... MasMuPrMMS ... Meeder Instl ... MeederRetl 1.14 .47 1.14 ML CMAGv ... ML CMAMn .93 .33 .93 ML CMATr .90 .23 .87 ReadyAstUSA ... MilestnTOInst 1.21 .33 1.21 MilestnTOInv 1.06 .33 .96 MHLIRSel 1.56 1.47 1.56 MMktGS2 1.27 .46 1.27 MMktGS4 1.02 .21 1.02 MMktProFdInv .49 .02 .49 MMktProFdSvc .24 .02 .15 MStanLqPrIn 1.57 .87 1.57 MorStLqTrIn 1.32 .41 1.33 MrStLqGvInv 1.20 .37 1.20 MS InstlLiq 1.56 .90 1.56 MrStLqGvIns 1.30 .47 1.30 MS LiqAst .12 .01 ... MS USGvt 1.08 .09 1.09 NatixisCMTA ... NatixisCMTB ... NatnwdMMInst .96 .08 1.00 NeubCashInstl ... Nicholas ... NorthInstGovSel 1.26 .41 1.26 Northern 3.89 .64 1.31 NorthernGvSl 1.11 .25 1.12 NorthInstDivAst .88 .34 .87 NorthInstGovt 1.22 .35 1.23 NorthInstPrObSv .80 .80 ... NthnInstPrObSh 1.53 .78 1.54 NorthInstTreas 1.33 .44 1.33 NorthernUSGv 1.10 .24 1.11 OneGrpMuni A ... OppCshResN t .85 .01 .86 OppenhCshB p .84 .01 .84 OppenhCshC p .85 .01 .86 OppCshRes .85 .01 .85 OppMMFd A .88 .01 .88 PIMCO MM ... PNC AdvMM I ... PNC Gov A 1.16 .42 1.16 PNC Gov I 1.26 .42 1.26 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 .88 .02 .88 PfCapUSG SS ... PaxWldInv p ... PaxWrldMMInst ... PaxWMMAPrax ... PaydenCshRs 1.20 .31 1.20 PhoeInsMM ... PhoxInsgGvA ... PhoxInsgMMA ... PhoenixMM A .01 .01 .01 PhoxInsgMME ... PhoeInsgGvI ... PIMCO MM P ... PiInsMM 1 ... PiInsMM 3 ... PiInsMM 2 ... PionrCs .78 .01 .78 PremGvtMP 1.29 .13 1.29 PremierPort 1.54 .80 1.56 PrimeObTR 1.06 .20 1.06 PrinCapPresJ ... PrincipalInstl .14 .14 ... PrincipalMMB ... PrincMMktA ... PrincMMktJ t ... PrincpMMktI ... PruMMartD .82 .01 .83 PruMMrtZ 1.00 .01 1.00 PruGovMM D ... PruInstMM I ... PruInstMM A 1.51 1.37 1.51 Putnm MMA 1.13 .32 1.14 PutnmMMC t .01 .01 .01 RBCGvRBCI1 1.27 .47 1.28 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 1.20 .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/Thursday, March 8, 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 1.26 .35 1.26 SEI DITTrIIB ... SEIDITPrmH ... SSgAMMA f ... SSgAPrm ... SSgAUSGvtA ... SSgAUSTry ... STI CshRes 1.48 .99 1.09 SansomSt ... SaratgUSGvI .01 .01 .01 SchwbACR-Pr 1.01 .44 1.01 SchwbACR .94 .37 .94 SchwbCshRes 1.00 .38 1.01 SchwbInv 1.35 .47 1.36 SchwbRetAdv 1.36 .53 1.37 SchbValAdv 1.37 .57 1.37 SchwValAdUlt 1.52 .77 1.52 SchbVlAdvSl 1.14 .67 1.14 SchbValAPrm 1.14 .74 1.14 SchwbGv .80 .01 .81 SchbMM 1.53 .32 1.01 Schb UST .82 .01 .83 ScudCshAARP ... SecurityCsh ... SentinelGov A .79 .69 .80 ShTrInUS ... SignalMM I ... SmBarPRDlyLiq ... StFrmMMLgA 1.08 .03 1.11 StStInstLRS 1.57 .75 1.59 SunAmMMA .01 .01 .01 TAIDXTAmA p .01 .01 .01 TAIDEXTAmB t .01 .01 .01 TCW GalileoI ... TDAMMMInv .91 .16 .92 TDAMMMkPr .91 .15 .92 TDAMUSGv .78 .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 1.23 .43 1.23 TRowPRF 1.06 .15 1.07 TRowUST 1.04 .15 1.05 TargetUSGvt ... Thriv MM Inst 1.14 .06 1.14 Thriv MMk A .98 .05 .99 Touchstone Inst ... TouchstoneMM ... TouchstnMMS ... TouchstoneSTGvt ... TreasObTR .78 .01 .78 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 1.10 .08 1.11 VALIC MMktI .01 .01 .01 VALIC MMkII .01 .01 .01 VangAdmTry 1.43 .47 1.43 VangFdl 1.37 .49 1.37 VangPr 1.55 .79 1.55 VangPrInst 1.61 .85 1.61 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 1.08 .31 1.08 WFCashInvAd 1.40 .63 1.40 WFCashInst 1.53 .76 1.53 WFGovAdm 1.12 .29 1.12 WFGvtMMA .85 .02 .85 WellsFargoI 100 .99 .06 .99 WellsFargoInsCsh 1.23 .47 1.23 WellsFargoInsGv .95 .12 .96 WellsFargoInv ... WellsF100TrA .84 .01 .84 WellsFargo TrsyS 1.00 .14 1.01 WellsFargoTrsyA .84 .01 .84 WellsFargo TrsyI 1.25 .39 1.26 WFGvMMInst 1.25 .42 1.26 WA GvtRsvA .87 .03 .88 WAInstGvInst 1.32 .48 1.33 WstnUSTrN .89 .03 .89 WstnInstCshL .83 .83 ... WstnInstCshS ... WstnInstLqRsI 1.54 .83 1.55 WstnLiqResN .59 .24 ... WstnPrmLiq 1.25 .54 1.26 WstnInstUSTR 1.30 .38 1.30 WstnPrmUSTR 1.04 .12 1.04 Wilm GovSel 1.09 .21 1.09 Wilm MM Sel ... Wilm PriAdm ... Wilm TrAdm .84 .01 .84 Wilm TrSvc .70 .01 .70 Wilm GovAdm .84 .01 .84 WilmPriMM ... WilmUSGov 1.19 .31 1.19Tax 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 .47 BRLM Muni 1.34 .49 .95 BRMuInst ... BRMuSv ... BR NC ... BRNJSv ... BRF NYMuni 1.40 .42 .89 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 .75 Centn NY ... Centn CA ... CentenTx ... CityCATxEx I ... City CAMM S ... CityCATE N p ... CT DlySel ... DWSNYInsTxF ... DailTxA c ... DryNYAMTCs ... DryBasicNJ ... DryCTMu ... DreyCalTx ... DRPA Mun ... EVTxFrResvs ... ExcelsiorNY ... ExcelsiorTxE ... FFI Inst TE ... FIMMTxExII 1.26 .35 .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 .65 FedMAMuCS p .58 .01 .17 FedMAMuniSv .99 .06 .58 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 .64 FedNYMuCS p .64 .01 .16 FedNYMuCsII .89 .01 .41 FedOHMuCsh .68 .01 ... FedOHMuCsSv .77 .01 ... FedOHMu WS .97 .18 ... FedPAMuniCS .65 .01 .12 FedPAMuCsSv 1.04 .07 .51 FedTaxFObWS 1.44 .50 .98 FedTxFrObSv 1.19 .25 .73 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 .68 FidCT 1.10 .22 .71 FidMA 1.07 .20 .68 FidMI 1.14 .12 .58 FidMuMM 1.16 .31 .83 FidNJ 1.07 .22 .67 FidNY 1.06 .22 .69 FidOH 1.04 .17 .67 FidPA 1.09 .19 .68 FidSpCA 1.22 .37 .84 FidSpMA 1.27 .36 .82 FidSpNJ 1.26 .40 .84 FidSpNY 1.24 .39 .83 FidTEDly M .88 .01 .50 FidAZ 1.16 .22 .68 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 .47 GenNYMuB .99 .01 .41 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 .40 MS NYMMM 1.11 .01 .49 MS TFDly 1.09 .01 .51 NYTxFrMMI 1.68 1.38 1.56 NJDlyMuSel ... NorthernCA ... NorthInstTxEx ... NortnInstMuni 1.48 .37 .89 NorthernMun 1.30 .58 .73 PATxFrMMI ... PNC TE I ... PNC TxExA ... PhoxInsgTEN ... PhoxInsgTEI ... PremierTxEx 27.00 .13 .94 PruTax ... PutnamTE ... RBCTFRBCI1 ... ResIntTE TT ... ResrvMA ... ResrvNJ ... RsrvConn ... ResrvIntR ... ResrvNY ... RidgeW TxExA ... RidgeWTxExI ... RidgW VaTxFrA ... RidgeWVaTxFrI ... RussellTxFree ... SEI InTFA ... SEIInsTxFB ... SEITxEInstC ... SEITxFrA ... SSgATFA ... SchwAMTTxF 1.06 .08 .58 SchwbCAAMTVl ... ShwbCAValu 1.19 .23 .80 SchwMAMuSw .92 .01 ... SchwMuniPrm 1.47 .45 .97 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 .72 SchwabTxEx 1.32 .25 .82 Schwb CA .99 .08 .60 ScudTECshInst 1.35 .47 .92 TDAMCAMu .79 .01 .34 TDAMMuni .73 .02 .44 TDAMNYMu .85 .01 .46 TRowSumMu .98 .26 .65 TRowCA c .76 .06 .56 TRowNY c .93 .10 .62 TRowTE c 1.04 .16 .78 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 .93 WFNtTFMMSv 1.29 .20 .68 WellsFargoNat 1.44 .35 .83 WellsF NTFA 1.10 .01 .49 WAInstAMTMu ... WAMassA ... WstnCATxF N .14 .01 ... WstCCTTxF N ... WstnFTxR N .90 .02 .36 WstnInstTxFR 1.49 .48 .95 WstnNYTxR N .91 .01 .35 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 99.30 99.31 +0.01 1.71 .88 Mar 18 p 99.30 99.31 1.73 .13 Apr 18 f 100.13 100.14 -0.01 .75 Apr 18 p 99.29 99.30 1.56 .63 Apr 18 p 99.27 99.28 1.61 .75 Apr 18 p 99.28 99.29 1.56 2.63 Apr 18 p 100.04 100.05 1.58 1.00 May 18 p 99.28 99.29 1.52 3.88 May 18 p 100.13 100.14 1.58 9.13 May 18 k 101.12 101.13 -0.01 1.57 .88 May 18 p 99.26 99.27 +0.01 1.67 1.00 May 18 p 99.26 99.27 1.69 2.38 May 18 p 100.04 100.05 1.72 1.13 Jun 18 p 99.26 99.27 1.70 .63 Jun 18 p 99.20 99.21 1.76 1.38 Jun 18 p 99.28 99.29 +0.01 1.77 2.38 Jun 18 p 100.05 100.06 1.78 .88 Jul 18 p 99.21 99.22 1.80 1.38 Jul 18 f 101.10 101.11 -0.01 1.38 Jul 18 p 99.26 99.27 1.84 2.25 Jul 18 p 100.05 100.06 1.83 1.00 Aug 18 p 99.20 99.21 1.85 4.00 Aug 18 p 100.30 100.31 1.84 .75 Aug 18 p 99.14 99.15 1.89 1.50 Aug 18 p 99.25 99.26 -0.01 1.90 1.00 Sep 18 p 99.17 99.18 +0.01 1.89 .75 Sep 18 p 99.11 99.12 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 99.06 99.07 -0.01 1.98 1.25 Oct 18 p 99.17 99.18 1.96 1.75 Oct 18 p 99.27 99.28 1.96 1.25 Nov 18 p 99.15 99.16 -0.01 2.00 3.75 Nov 18 p 101.06 101.07 1.96 1.00 Nov 18 p 99.08 99.09 -0.01 2.00 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 99.13 99.14 2.02 1.00 Dec 18 p 99.11 99.12 2.05 1.38 Dec 18 p 99.14 99.15 2.05 1.50 Dec 18 p 99.18 99.19 2.04 1.13 Jan 19 p 99.06 99.07 2.06 2.13 Jan 19 f 102.03 102.04 -0.01 1.13 Jan 19 p 99.04 99.05 -0.01 2.08 1.25 Jan 19 p 99.08 99.09 2.08 1.50 Jan 19 p 99.15 99.16 2.08 .75 Feb 19 p 98.24 98.25 2.09 2.75 Feb 19 p 100.19 100.20 2.09 8.88 Feb 19 k 106.14 106.15 -0.01 1.91 1.13 Feb 19 p 99.02 99.03 2.09 1.38 Feb 19 p 99.09 99.10 2.11 1.50 Feb 19 p 99.13 99.14 2.10 1.00 Mar 19 p 98.28 98.29 2.11 1.25 Mar 19 p 99.03 99.04 2.11 1.50 Mar 19 p 99.11 99.12 2.12 1.63 Mar 19 p 99.15 99.16 2.12 .13 Apr 19 f 100.05 100.06 .88 Apr 19 p 98.21 98.22 +0.01 2.11 1.25 Apr 19 p 99.00 99.01 2.12 1.63 Apr 19 p 99.13 99.14 -0.01 2.13 .88 May 19 p 98.17 98.18 +0.01 2.13 3.13 May 19 p 101.05 101.06 2.12 1.13 May 19 p 98.24 98.25 2.14 1.25 May 19 p 98.29 98.30 2.14 1.50 May 19 p 99.07 99.08 2.15 1.00 Jun 19 p 98.15 98.16 -0.01 2.17 1.25 Jun 19 p 98.26 98.27 2.16 1.63 Jun 19 p 99.09 99.10 -0.01 2.16 .75 Jul 19 p 98.03 98.04 2.16 1.88 Jul 19 f 103.02 103.03 .88 Jul 19 p 98.07 98.08 2.17 1.63 Jul 19 p 99.08 99.09 2.17 .75 Aug 19 p 97.31 98.00 2.18 3.63 Aug 19 p 102.00 102.01 2.21 8.13 Aug 19 k 108.16 108.17 -0.01 2.10 1.00 Aug 19 p 98.08 98.09 2.19 1.25 Aug 19 p 98.20 98.21 2.19 1.63 Aug 19 p 99.05 99.06 -0.01 2.19 .88 Sep 19 p 98.00 98.01 -0.01 2.20 1.00 Sep 19 p 98.05 98.06 2.20 1.38 Sep 19 p 98.23 98.24 2.21 1.75 Sep 19 p 99.10 99.11 2.20 1.00 Oct 19 p 98.03 98.04 2.21 1.25 Oct 19 p 98.14 98.15 2.22 1.50 Oct 19 p 98.26 98.27 -0.01 2.22 1.00 Nov 19 p 97.31 98.00 2.22 3.38 Nov 19 p 101.28 101.29 2.23 1.00 Nov 19 p 97.29 97.30 -0.01 2.23 1.50 Nov 19 p 99.05 99.06 -0.01 2.23 1.50 Nov 19 p 98.24 98.25 2.23 1.38 Dec 19 p 98.16 98.17 2.23 1.13 Dec 19 p 98.01 98.02 2.23 1.63 Dec 19 p 98.29 98.30 2.24 1.88 Dec 19 p 99.11 99.12 2.24 1.38 Jan 20 f 102.14 102.15 .06 1.38 Jan 20 f 98.13 98.14 2.25 1.25 Jan 20 p 98.04 98.05 2.26 1.38 Jan 20 p 98.12 98.13 2.25 2.00 Jan 20 p 99.17 99.18 2.25 3.63 Feb 20 p 102.18 102.19 2.27 8.50 Feb 20 k 112.00 112.01 -0.01 2.15 1.38 Feb 20 p 98.09 98.10 +0.01 2.27 1.25 Feb 20 p 98.01 98.02 2.27 2.25 Feb 20 p 99.31 100.00 2.25 1.13 Mar 20 p 97.21 97.22 2.29 1.38 Mar 20 p 98.04 98.05 2.30 1.50 Apr 20 p 98.12 98.13 +0.01 2.29 .13 Apr 20 f 99.25 99.26 +0.01 .22 1.13 Apr 20 p 97.17 97.18 +0.01 2.31 1.38 Apr 20 p 98.01 98.02 2.31 1.50 May 20 p 98.08 98.09 2.32 3.50 May 20 p 102.16 102.17 2.32 8.75 May 20 k 113.31 114.00 -0.01 2.17 1.38 May 20 p 97.30 97.31 +0.01 2.33 1.50 May 20 p 98.06 98.07 2.33 1.50 Jun 20 p 98.06 98.07 +0.01 2.33 1.63 Jun 20 p 98.12 98.13 2.34 1.88 Jun 20 p 98.30 98.31 2.35 1.25 Jul 20 f 102.29 102.30 .01 1.50 Jul 20 p 98.02 98.03 2.34 1.63 Jul 20 p 98.10 98.11 2.35 2.00 Jul 20 p 99.06 99.07 +0.01 2.35 1.50 Aug 20 p 98.00 98.01 +0.01 2.34 2.63 Aug 20 p 100.20 100.21 2.36 8.75 Aug 20 k 115.05 115.06 2.32 1.38 Aug 20 p 97.20 97.21 2.37 2.13 Aug 20 p 99.13 99.14 2.37 1.38 Sep 20 p 97.19 97.20 2.36 1.38 Sep 20 p 97.17 97.18 +0.01 2.37 2.00 Sep 20 p 99.02 99.03 2.37 1.63 Oct 20 p 98.03 98.04 2.38 1.38 Oct 20 p 97.13 97.14 2.39 1.75 Oct 20 p 98.12 98.13 2.38 1.75 Nov 20 p 98.11 98.12 2.39 2.63 Nov 20 p 100.19 100.20 2.38 1.63 Nov 20 p 97.31 98.00 2.39 2.00 Nov 20 p 98.31 99.00 2.39 1.88 Dec 20 p 98.20 98.21 2.39 1.75 Dec 20 p 98.07 98.08 2.40 2.38 Dec 20 p 99.29 99.30 2.40 2.00 Jan 21 p 98.28 98.29 +0.01 2.41 1.13 Jan 21 f 102.16 102.17 +0.01 .24 1.38 Jan 21 p 97.03 97.04 +0.01 2.42 2.13 Jan 21 p 99.06 99.07 2.41 2.25 Feb 21 p 99.16 99.17 2.42 3.63 Feb 21 p 103.13 103.14 2.42 7.88 Feb 21 k 115.17 115.18 -0.01 2.37 1.38 Feb 21 p 96.08 96.09 2.43 2.00 Feb 21 p 98.24 98.25 2.43 1.25 Mar 21 p 96.16 96.17 +0.01 2.44 2.25 Mar 21 p 99.14 99.15 +0.01 2.44 .13 Apr 21 f 99.09 99.10 +0.02 .35 1.38 Apr 21 p 96.24 96.25 +0.01 2.45 2.25 Apr 21 p 99.12 99.13 2.45 3.13 May 21 p 102.00 102.01 2.47 8.13 May 21 k 117.12 117.13 +0.01 2.43 2.00 May 21 p 98.17 98.18 2.47 1.13 Jun 21 p 95.22 95.23 2.48 2.13 Jun 21 p 98.28 98.29 +0.01 2.48 .63 Jul 21 f 101.11 101.12 +0.02 .21 1.13 Jul 21 p 95.17 95.18 2.50 2.25 Jul 21 p 99.06 99.07 2.50 2.13 Aug 21 p 98.23 98.24 2.51 8.13 Aug 21 k 118.19 118.20 2.45 1.13 Aug 21 p 95.12 95.13 2.52 2.00 Aug 21 p 98.09 98.10 2.52 1.13 Sep 21 p 95.08 95.09 2.52 2.13 Sep 21 p 98.21 98.22 2.52 1.25 Oct 21 p 95.18 95.19 2.53 2.00 Oct 21 p 98.04 98.05 2.53 2.00 Nov 21 p 98.05 98.06 2.52 8.00 Nov 21 k 119.08 119.09 2.49 1.75 Nov 21 p 97.06 97.07 2.54 ARCResources 101803 12.97 12.51 12.59 -.27 AdvOil Gas 178103 3.85 3.58 3.66 -.18 Aimia Inc 118068 1.71 1.63 1.66 -.05 AirCdaV VV 95684 27.04 26.66 26.75 -.06 AlacerGoldJ 58963 2.15 2.03 2.05 -.10 AlamosGoldA 83971 6.78 6.46 6.46 -.30 AlgonquinPwr 230848 13.04 12.70 12.91 +.25 AltaGasLtd 102252 23.35 22.82 22.88 -.39 AphriaInc J 435709 14.49 13.60 13.66 -.54 AuroraCannabi 1109673 11.97 11.15 11.21 -.53 B2GoldCorpo 162567 3.84 3.78 3.79 -.06 BCE Inc 140984 57.08 56.50 56.58 -.05 BMO WgtBkInx 106559 29.38 29.04 29.18 -.02 BMOS P500Ind 66302 38.91 38.50 38.75 +.05 BarrickGold 175157 15.38 15.03 15.06 -.22 BaytexEnergy 342511 3.76 3.56 3.68 -.01 BirchcliffEng 175005 3.05 2.90 2.93 -.13 Bk NS 153543 79.90 78.88 79.38 +.10 BkMontreal 90600 97.26 96.22 96.51 -.20 BlackberryLtd 100367 16.13 15.83 16.13 +.10 BombardirBSV 910433 3.78 3.68 3.68 -.09 BonavistaEgy 59304 1.21 1.15 1.17 -.03 BrookdALV 56772 51.49 50.85 51.13 +.08 CGIGrpASV 56650 76.35 75.35 76.02 +.41 CIBC 99464 117.85 116.02 116.90 +.06 CIFinancial 123151 28.85 28.47 28.57 -.23 CRHMedCorp 70117 4.23 3.90 4.05 -.18 CamecoCorp 128580 12.32 12.01 12.22 +.11 CanforCorp 74722 31.00 29.46 29.51 -.13 CanniMedThera 82471 41.00 38.57 38.85 -1.38 CanopyGrowth 552065 33.64 31.19 31.42 -1.51 CdnNatRail 128169 95.44 94.00 94.09 -1.15 CdnNatRes 226722 40.02 39.08 39.29 -.53 CenovusEngy 654130 10.52 10.14 10.18 -.33 ClearwaterSea 80801 4.36 3.94 4.28 +.03 ConaResources 263844 2.48 2.24 2.43 +.52 CorusEntBo 60269 7.43 7.22 7.25 -.04 CrescentPnt 364135 9.02 8.63 8.66 -.33 CrescitaTherp 83142 .01 .01 .01 ... CrewEngy 125586 1.69 1.56 1.59 -.11 DetourGoldo 59676 12.15 11.62 11.66 -.41 ECNCapitalCo 164748 3.71 3.62 3.71 +.08 EldoradoGld 141909 1.50 1.40 1.40 -.08 ElementFin 133214 4.83 4.67 4.78 ... EmeraInc 69014 41.24 40.85 40.91 -.10 EnCanaCorp 546746 14.42 13.95 14.09 +.10 EnbridgeInc 232508 41.03 40.43 40.50 -.43 EnerCareInc 61823 18.80 17.63 17.75 -1.11 EnerplusCorp 81258 14.26 13.79 13.87 -.36 FinningIntl 72640 32.42 31.43 31.66 -.94 FirstQntumo 317276 20.87 20.41 20.58 -.22 Fortis Inc 90147 42.69 42.11 42.42 -.24 FrstMajSvro 65930 7.77 7.35 7.36 -.34 GeneNewso 185747 .17 .14 .14 +.01 GoldcorpInc 163385 17.12 16.71 16.74 -.27 Horzn500Bear 127167 4.34 4.25 4.27 +.01 HrznCrdOilBl 299972 9.00 8.44 8.65 -.32 HrznCrdOilBr 271405 6.87 6.47 6.71 +.22 HrznGoldBull 65047 10.66 10.15 10.15 -.45 HrznNtGsBul 87372 3.98 3.93 3.97 +.07 HrznShTrmBl 97698 29.15 25.72 26.05 -.63 HudBayMnrls 130129 10.37 10.00 10.11 -.04 HuskyEngy 99067 17.15 16.84 17.03 +.03 ISharesS P60 418696 23.17 22.94 22.96 -.08 IShrsCapEngy 217995 11.06 10.80 10.88 -.10 IShrsCapFin 59911 37.89 37.50 37.66 -.01 IamgoldCorp 105442 6.92 6.62 6.63 -.27 ImperialOil 76423 35.57 34.97 35.11 -.16 InterPipeline 68220 22.70 22.09 22.27 -.24IvanhoeAo 119585 3.24 3.03 3.07 -.10 KeltExplo 146945 6.67 6.36 6.47 -.04 KinrossGold 234648 4.84 4.65 4.66 -.15 Kirklandlake 61047 20.98 20.26 20.27 -.57 Loblaw Co 55145 66.58 65.51 65.59 -.38 LucaraDmndo 162018 2.33 2.19 2.24 +.07 LundinMng 177276 8.48 8.32 8.37 -.06 MEGEnergy 90863 5.17 4.98 5.06 +.01 MagnaInt l 63654 68.26 67.22 67.66 -.29 ManulifeFin 357319 24.48 24.04 24.11 -.09 MedReleafCorp 69053 20.38 19.44 19.80 -.49 NEXTSOURCEMAT 67868 .14 .13 .13 -.01 NatBkCan 103507 63.55 62.57 62.75 -.54 NemaskaLithiu 76472 1.33 1.30 1.31 -.01 NeovascInc 504452 .30 .24 .28 +.04 New Gold 64752 3.35 3.21 3.22 -.10 NickelCreekP 76650 .33 .32 .33 ... NutrienLtd 95110 67.06 65.19 65.84 -.50 NuvistaEngy 93824 7.87 7.44 7.44 -.41 ObsidianEnerg 146930 1.27 1.15 1.23 -.02 OceanaGoldCrp 118811 3.45 3.35 3.35 -.15 OpenTextCorp 59346 46.45 45.17 45.76 +.47 ParexReso 67126 18.85 18.00 18.31 -.54 PembinaPipe 62455 41.51 40.88 40.92 -.54 PerseusMngOr 57800 .44 .43 .44 +.01 PeytoExpl 92376 10.60 10.01 10.12 -.28 PotashRidgeJ 86517 .09 .08 .08 ... PowerCorpSV 58773 30.05 29.66 29.69 -.43 PrecisionDrl 208053 4.02 3.80 3.83 -.14 ProMISNeurosc 175569 .54 .46 .48 -.04 RagingRiver 242951 6.04 5.72 5.79 -.34 RioCanRlUn 76097 24.17 23.88 24.01 +.05 RogersCommB 64141 59.19 58.56 58.89 -.03 RoyalBank 162638 101.35 100.11 100.56 -.20 STARDIAMONDC 71832 .21 .19 .20 -.02 SemafoInc o 73810 3.46 3.37 3.38 -.15 SevenGenClA 168651 14.52 13.62 13.96 -.58 ShawCommBNV 84532 25.17 24.70 24.72 -.32 SherrittIntl 145357 1.34 1.24 1.29 -.04 SpartanEngyCo 104804 5.50 5.30 5.41 -.05 Sprectra7Micro 61993 .20 .16 .18 -.01 SunLifeFin 85554 54.29 53.55 54.05 ... SuncorEngy 224819 42.11 41.23 41.59 +.19 T D Bank 282103 76.07 75.19 75.83 +.20 TORCOil Gas 74509 6.26 6.10 6.25 +.07 TahoeReso 91230 6.41 6.18 6.19 -.24 TamarackVall 62250 2.65 2.53 2.59 -.01 TeckResLimit 136137 36.97 36.27 36.42 -.26 Telus Corp 119959 47.49 46.95 47.21 +.14 TethysPeteo 56300 .02 .02 .02 ... Theratechnlgs 170816 9.99 9.12 9.20 -.03 ThomsonReuter 68201 51.17 50.75 50.78 -.30 TitanMedclo 862278 .27 .23 .27 -.07 TourmalineOil 90282 19.84 19.00 19.30 +.30 TransCdaCorp 296191 56.90 55.53 55.65 -1.28 TrevaliMngo 223740 1.40 1.35 1.38 -.04 TricanWell 164750 3.43 3.22 3.25 -.14 TurquoiseHill 141696 4.24 4.16 4.21 +.03 ValeantPharma 93295 19.92 19.47 19.72 -.01 ValeuraEgyJ 54479 5.99 5.79 5.88 -.01 VermilionEgy 55579 41.53 40.41 40.41 -.54 WesternForst 71541 2.78 2.64 2.65 -.02 WheatonPrecio 70518 26.10 25.65 25.65 -.29 WhitecapReso 160084 7.75 7.46 7.53 -.20 YamanaGld 215944 3.79 3.62 3.62 -.15 iShrS P500C 62588 30.99 30.65 30.94 -.02 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 1.88 Nov 21 p 97.21 97.22 2.53 2.00 Dec 21 p 97.31 98.00 2.56 2.13 Dec 21 p 98.14 98.15 2.55 .13 Jan 22 f 99.01 99.02 +0.02 .37 1.50 Jan 22 p 96.02 96.03 2.56 1.88 Jan 22 p 97.15 97.16 +0.01 2.56 2.00 Feb 22 p 97.30 97.31 2.55 1.75 Feb 22 p 96.29 96.30 2.57 1.88 Feb 22 p 97.12 97.13 2.57 1.75 Mar 22 p 96.27 96.28 +0.01 2.57 1.88 Mar 22 p 97.09 97.10 2.58 .13 Apr 22 f 98.22 98.23 +0.03 .44 1.75 Apr 22 3p 96.24 96.25 +0.01 2.58 1.88 Apr 22 p 97.06 97.07 2.59 1.75 May 22 p 96.23 96.24 +0.01 2.58 1.88 May 22 p 97.06 97.07 +0.01 2.58 1.88 May 22 p 96.20 96.21 +0.01 2.60 1.75 Jun 22 p 96.18 96.19 +0.01 2.60 2.13 Jun 22 p 98.03 98.04 +0.01 2.59 .13 Jul 22 f 99.04 99.05 +0.03 .32 1.88 Jul 22 p 96.31 97.00 +0.01 2.61 2.00 Jul 22 p 97.17 97.18 +0.01 2.60 1.63 Aug 22 p 95.29 95.30 +0.01 2.61 7.25 Aug 22 k 119.20 119.21 2.55 1.63 Aug 22 p 95.26 95.27 2.62 1.88 Aug 22 p 96.29 96.30 +0.01 2.61 1.75 Sep 22 p 96.08 96.09 +0.01 2.62 1.88 Sep 22 p 96.25 96.26 +0.01 2.63 1.75 Oct 22 p 96.23 96.24 +0.01 2.63 2.00 Oct 22 p 97.08 97.09 +0.01 2.63 1.63 Nov 22 p 95.19 95.20 +0.01 2.63 7.63 Nov 22 k 122.07 122.08 +0.01 2.56 2.00 Nov 22 p 97.06 97.07 +0.01 2.63 2.13 Dec 22 p 97.21 97.22 +0.01 2.64 .13 Jan 23 f 98.13 98.14 +0.03 .45 1.75 Jan 23 p 95.29 95.30 +0.01 2.65 2.38 Jan 23 p 98.24 98.25 +0.01 2.65 Name Vol High Low Last Chg Name Vol High Low Last Chg Name Vol High Low Last Chg FOOTNOTE: Rate -The annual interest rate the Treasury bond provides to investors. Date -The month and year the bond will expire. Bid -The price investors will pay for the bond. Ask -The price at which investors will sell. A bond price is expressed as a percentage of its original purchase cost of $1,000. The whole numbers and the decimals-which represent 32nds of a point-must be converted to dollars and cents; for example, 103.18 equals $1,035.63. Chg -The change between the preceding days nal bid price and the nal bid price from the day before. Yld -The annual percentage return to the investor, based on the bonds current price, if the bond is held until it matures. K -Taxes on interest will not be withheld from non-U.S. citizens. n -Treasury note. p -Treasury note; taxes on interest will not be withheld from non-U.S. citizens. Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Money Market Funds Continued from previous page IntlValAdv FV 15.50 +2.0 +2.0 +7.4/A IntrmDvrsMnA m MS 14.15 -.2 -.9 +1.0/B IntrmDvrsMnC m MS 14.15 -.2 -1.0 +.2/E LgCpGrA m LG 50.09 +2.7 +4.8 +14.1/A LgCpGrAdv LG 54.43 +2.7 +4.9 +14.4/A LgCpGrC m LG 37.87 +2.6 +4.7 +13.3/B LgCpGrI LG 54.14 +2.7 +4.9 +14.4/A LgCpGrK b LG 50.97 +2.7 +4.8 +14.0/B LtdDurHiIncAdv HY 10.25 -.1 -.1 +3.6/D MuniBdInfStr1 b MS 10.16 +.1 -.1 +1.9/A MuniBdInfStr2 MS 10.16 +.1 -.2 +2.0/A MuniBdInfStrA m MS 10.20 +.1 -.2 +1.8/A MuniBdInfStrAdv MS 10.20 +.1 -.1 +2.0/A MuniIncCAA m MF 11.05 -.2 -1.1 +2.3/B MuniIncCAAdv MF 11.05 -.2 -1.1 +2.6/A MuniIncIIArznA m SI 10.97 -.1 -1.0 +2.8/A MuniIncIIMAA m MT 11.08 -.2 -1.3 +2.0/A MuniIncIIMINA m SM 10.09 -.2 -1.5 +2.0/B MuniIncIINJA m MJ 9.62 -.2 -1.4 +2.9/A MuniIncIIOhioA m MO 9.83 -.2 -1.2 +2.6/A MuniIncIIPEA m MP 10.34 -.3 -1.2 +2.5/B MuniIncIIVIA m SL 10.97 -.2 -1.2 +2.5/A MuniIncNYA m MN 9.81 -.3 -1.4 +2.4/B MuniIncNYAdv MN 9.81 -.3 -1.3 +2.7/A MuniIncNYC m MN 9.80 -.3 -1.5 +1.6/C MuniIncNtnA m MI 10.12 -.3 -1.4 +2.6/A MuniIncNtnAdv MI 10.12 -.2 -1.4 +2.8/A MuniIncNtnC m MI 10.10 -.4 -1.6 +1.8/C ReltvValA m LV 5.85 +.2 +.3 +10.0/A ReltvValAdv LV 5.90 +.3 +.3 +10.4/A ReltvValC m LV 5.84 +.2 +.2 +9.2/B SelUSEqAdv LB 17.24 +1.7 +2.9 +11.2/B SelUSLSA m LO 12.77 +.8 +1.3 +5.2/C SelUSLSAdv LO 12.96 +.9 +1.3 +5.5/B SelUSLSC m LO 12.25 +.7 +1.2 +4.5/C ShortDurPlus CS 11.57 -.1 -.3 +.5/E SmCpGrA m SG 56.42 +7.5 +9.4 +14.2/A SmCpGrI SG 61.07 +7.6 +9.5 +14.5/A SstnlGlbThtcA m WS 119.81 +2.2 +2.1 +11.9/A SstnlGlbThtcAdv WS 126.79 +2.3 +2.1 +12.2/A SustIntlThtcA m FG 19.75 +1.8 +1.2 +5.9/E TxMgAlMktIncA m CA 12.46 -.2 -2.7 +2.8/E TxMgWtAprStrAdv WS 16.50 +2.0 +2.0 +8.4/C TxMgdIntl FB 18.83 +2.3 +2.1 +8.0/A AAMInsgtSelIncI d TW 9.98 -.7 -2.0 +3.2/BABAllMktRlRet1 b MA 8.69 +.8 -1.8 +1.3/E AllMktTRA m MA 14.61 +.6 -1.5 +3.7/E AllMktTRAdv MA 14.70 +.5 -1.5 +4.0/E AllMktTRC m MA 14.53 +.6 -1.6 +2.9/E BdInStrat1 b IP 10.61 +.1 -.8 +2.2/A BdInStrat2 IP 10.60 +.1 -.8 +2.3/A CncntrGrAdv LG 35.42 +3.6 +4.0 +10.3/E CnsrvWlthStratA m CA 12.01 -.1 -1.1 +2.9 CorOppsA m LG 20.57 +.7 +1.5 +11.2/D DiscvGrA m MG 11.86 +7.9 +9.2 +12.9/A DiscvGrAdv MG 12.66 +7.9 +9.3 +13.2/A DiscvValA m MV 22.62 +1.8 -.7 +9.2/B DiscvValAdv MV 23.15 +1.9 -.6 +9.5/B DiscvValC m MV 19.94 +1.8 -.8 +8.4/C DiscvValI MV 22.46 +1.9 -.7 +9.5/B DiscvValR b MV 21.97 +1.8 -.8 +8.8/B DiscvValZ MV 22.43 +1.9 -.7 +9.6/B DiversMunicipal MS 14.14 -.2 -.9 +1.2/A EmMkts EM 33.94 +3.0 +4.3 +9.1/C EqIncA m LV 29.07 +1.2 +.7 +8.0/D EqIncAdv LV 29.34 +1.2 +.7 +8.3/C EqIncC m LV 28.70 +1.1 +.6 +7.2/D GlbBdA m IB 8.30 -.2 -.9 +2.3/C GlbBdAdv IB 8.29 -.2 -.9 +2.6/C GlbBdC m IB 8.33 -.1 -1.0 +1.6/D GlbBdI IB 8.29 -.2 -.9 +2.6/C GlbBdR b IB 8.29 -.2 -1.0 +1.9/D GlbRkAllcA m TV 16.11 +.8 -1.9 +3.1/D GlbRlEstInvmA m GR 13.82 +1.2 -5.1 +3.1/B GlbRlEstInvmIII GR 10.48 +1.3 -4.8 +3.9/B GrA m LG 78.07 +4.5 +6.4 +14.5/A HiIncA m HY 8.65 -.6 -.8 +5.2/A HiIncAdv HY 8.66 -.6 -.7 +5.5/A HiIncC m HY 8.75 -.7 -1.0 +4.3/B HiIncI HY 8.66 -.6 -.8 +5.5/A HiIncK b HY 8.65 -.6 -.8 +5.2/A HiIncR b HY 8.64 -.8 -1.0 +4.8/B HiIncZ HY 8.66 -.6 -.7 +5.6/A IntermBdA m CI 10.89 -.2 -1.5 +1.8/B IntermBdAdv CI 10.89 -.3 -1.6 +2.1/A IntermCAMuniA m SS 14.05 -.2 -.8 +1.1/A IntermNYMuniA m SS 13.79 -.1 -.8 +1.3/A Intl FB 18.83 +2.2 +2.1 +8.0/A IntlValA m FV 15.15 +2.0 +2.0 +7.1/A 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk How to Read the Mutual Fund Tables Here are the 4,300 biggest mutual funds listed on Nasdaq. Tables show the fund name, sell price or net asset value (NAV), daily net change and weekly net change. Underlining highlights the funds ranked in the top 20% in each of the last 5 years: Footnotes: e Ex capital gains distribution. f Previous days quotation. n No front end load or contingent deferred sales load may apply. p Fund assets are used to pay fo r distribution costs12(b)(1) plan. r Redemption fee or contingent deferred sales load may apply. s Stock dividend or split. t Both p and r. x Ex cash dividen d. NA not available. Name: Name of mutual fund and family. Obj: The funds objective group. Abbreviations listed below. NAV: Net asset value. Chg: Net change in price of NAV from previous day. Rtn: The funds total return, or percent change in NAV for the time period shown, with dividends reinvested. If period longer than 1 year, return is annualized.Rank: Funds letter grade compared with others in the same objective group; an A indicates fund performed in the top 20 percent; an E, in the bottom 20 percent. 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued on next page MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Thursday, March 8, 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

ValA m LV 15.98 +.7 -1.0 +5.1/E ValAdv LV 15.99 +.7 -1.0 +5.4/E WlthApprStrA m WS 16.66 +2.0 +2.0 +7.7/C WlthApprStrAdv WS 16.61 +2.0 +2.0 +8.0/CAC AlternativesEqMktNetrlInv NE 11.41 -.7 +1.7 +.5/D MktNetrlValInv NE 10.24 -1.2 -2.2 +1.8/CAIGActvAllcA f MA 17.84 +.8 +1.0 +6.4/C FlexCrdtA m HY 3.42 -.2 +.6 +3.8/C FocedDivStrB m LV 18.36 +.9 -1.2 +9.6/B FocedDivStrC m LV 18.34 +.9 -1.3 +9.6/B IntlDivStrA m FV 9.56 +.1 ... +2.4/E MltAstAllcA f MA 18.48 +1.0 +.7 +6.3/C MltAstAllcC m MA 18.44 +.9 +.5 +5.6/D SrFltngRtA m BL 8.11 ... +.9 +3.8/B SrFltngRtC m BL 8.11 ... +.8 +3.5/C StrBdA m MU 3.39 -.7 -1.6 +2.6/D StrValA m LV 31.72 +1.3 +.6 +7.7/D USGvtSecA m GI 8.91 -.1 -1.5 -.9/EALPSRdRcksLtdPrEI d SW 7.46 +.1 +2.6 +10.4/CAMFAstMgUltShrtMrt b UB 6.89 -.4 -.9 -.6AMGCHEqPtnrsBalN b MA 17.29 +1.6 +1.5 +7.0/B FQGlbRkBalZ TV 15.38 +.9 -3.9 +5.3/B FQTxMgdUSEqI LB 31.12 +3.0 +3.0 +8.8/D GWKCorBdI CI 9.86 -.5 -2.4 +.9/D GWKMnBdI MI 11.40 -.2 -2.0 +2.0/B GWKMnEnhYiI HM 9.74 -.5 -2.2 +3.8/C GWKSmCpCorI SG 29.09 +3.3 +2.4 +12.5/B MgrsAmIntrGvS GI 10.37 -.4 -2.0 +.6/B MgrsAmShrtDrGvS UB 9.47 +.1 +.3 +.5/E MgrsBrAdvsMCGrN MG 12.19 +2.0 +3.3 +6.3/E MgrsBrBlueS LG 51.85 +3.6 +8.3 +12.4/C MgrsBrwineS MG 50.21 +4.8 +7.7 +11.1/B MgrsCaEmergCoI SG 59.64 +5.4 +2.1 +17.4/A MgrsCaMidCpN b MG 31.37 +3.4 +3.7 +9.8/C MgrsCeRlEsttS SR 9.49 +.9 -9.0 +2.7/B MgrsDblCrPlsBdI CI 10.46 -.2 -1.3 +2.4 MgrsDblCrPlsBdN b CI 10.46 -.4 -1.4 +2.1 MgrsEmergOppsS SG 47.92 +5.9 +4.4 +11.8/B MgrsFrpntMdCpI MV 44.13 -.1 +.8 +7.3/D MgrsFrpntMdCpN b MV 43.01 -.1 +.7 +7.1/D MgrsLmsSylsBdS CI 26.52 -.4 -1.2 +2.8/A MgrsMntCldGrI LG 20.40 +1.4 +3.5 +9.1/E MgrsMntCldGrN b LG 20.31 +1.3 +3.4 +8.8/E MgrsSkylnSpcEqS d SB 45.07 +4.5 +2.5 +8.4/D MgrsSpecialEqS SG 125.99 +6.5 +5.5 +10.8/C RRDivAllCpVlI LV 12.33 +.4 -1.4 +7.3/D RRDivAllCpVlN b LV 12.34 +.4 -1.4 +7.1/D RRSmCpValI SB 13.36 +3.0 +1.1 +12.2/A SthrnSnSmCpN m SB 24.92 +.6 -4.4 +3.0/E SystMidCpValI MV 15.50 +.8 -1.0 +8.3/C TmsSqMidCpGrI MG 19.62 +2.7 +4.0 +9.6/C TmsSqMidCpGrS MG 19.13 +2.7 +4.0 +9.4/C TmsSqSmCpGrI SG 18.27 +6.2 +5.4 +10.2/C TmsSqSmCpGrS SG 17.81 +6.1 +5.4 +10.0/C TrilogyEMktsEqZ d EM 10.60 +2.9 +3.1 +10.6/B YackFocI d LB 21.10 +1.6 ... +9.2/D YackFocN d LB 21.14 +1.6 ... +9.0/D YacktmanI d LB 22.94 +1.3 +.4 +8.4/EAQRDiversArbtrgI NE 9.19 +.5 +.8 +3.0/B DiversArbtrgN b NE 9.19 +.5 +.8 +2.8/B IntlEqI FB 11.07 +.7 +1.0 +8.5/A IntlMomStyleI FG 16.00 +1.3 +1.9 +5.9/D LgCpMomStyleI LG 22.87 +3.8 +6.1 +11.5/D LgCpMomStyleN b LG 22.88 +3.8 +6.0 +11.2/D MgdFtsStratI FF 9.05 -.1 -2.0 -4.9/D MgdFtsStratN b FF 8.92 -.1 -2.0 -5.2/D MltStratAltI AM 8.68 -3.0 -4.1 +2.0/B MltStratAltN b AM 8.63 -3.0 -4.1 +1.7/B RkBalCmdtsStrI BB 6.87 +1.5 -.4 +3.1/A RkParityI TV 9.58 +.3 -2.4 +3.8/C RkParityIIMVI TV 8.99 +.4 -2.9 +2.5/D SmCpMomStyleI SG 24.64 +5.2 +5.0 +9.8/DATDiscpEqInstl LB 19.76 +1.2 +3.1 +11.0/BAberdeenGlbHiIncA b HY 9.08 -.1 -.2 +2.2/E GlbHiIncI HY 8.50 -.1 -.1 +2.5/E IntlSmCpA m FR 31.89 +.9 +1.3 +10.4/D SelIntlEqA b FB 27.17 +1.0 -1.0 +5.0/D TotalRetBdA b CI 12.88 -.4 -1.9 +1.6/B TotalRetBdI CI 12.69 -.4 -1.8 +1.9/BAbsolute StrategiesInstl AM 8.23 -.7 -.5 -2.6/EAcadianEmMktsInv d EM 23.11 +2.0 +3.2 +9.9/BAccessCptCmntyInvmIns GI 8.73 -.2 -2.0 +.7/BAdvisorOneCLSGlbDiversEqN WS 19.01 +1.7 +2.3 +8.4/CAdvisory ResearchMLPEngyIncA m LP 8.20 -5.9 -5.3 -8.3/B MLPEngyIncC m LP 8.23 -5.9 -5.3 -9.0/B MLPEngyIncI d LP 8.06 -5.8 -5.2 -8.0/B MLPEngyInfrasI d LP 7.85 -6.0 -5.4 -9.2/CAegisVal SV 20.04 +6.6 +2.6 +18.0AkreFocInstl d LG 34.26 +.8 +3.7 +13.9/B FocRetail m LG 33.59 +.7 +3.6 +13.6/BAl FrankInv m LV 24.92 +.8 +.5 +8.6/CAlgerCptlApprecA m LG 26.45 +4.0 +7.3 +12.7/C CptlApprecC m LG 20.98 +3.9 +7.1 +11.8/C CptlApprecI2 LG 88.74 +4.0 +7.4 +12.8/B CptlApprecInsI LG 34.84 +4.0 +7.5 +12.8/B GrIncA m LB 40.95 +.7 +1.0 +10.3/C IntlGrA m FG 17.08 +.4 +.2 +4.9/E LgCpGrI2 LG 67.26 +6.0 +9.2 +10.3/D MidCpGrA m MG 14.28 +3.9 +4.4 +8.4/D MidCpGrI2 MG 26.06 +3.7 +4.2 +8.5/D MidCpGrInstlI MG 30.58 +3.7 +4.3 +8.6/D SmCpGrA m SG 8.97 +6.2 +6.4 +10.0/C SmCpGrI2 SG 25.69 +5.9 +6.4 +10.4/C SmCpGrInstlI SG 21.50 +5.7 +6.1 +10.5/C SpectraA m LG 22.07 +4.0 +7.3 +12.7/CAllianzGIFocedGrA m LG 56.30 +4.0 +6.5 +14.0/B FocedGrC m LG 39.13 +3.9 +6.4 +13.1/B GlbSmCpA m SW 51.61 +3.5 +3.1 +8.9/D HlthSciA m SH 33.43 +2.0 +5.3 +5.1/C NFJDivValA m LV 15.31 +.5 +1.1 +7.9/D NFJDivValC m LV 15.45 +.5 +1.0 +7.1/D NFJDivValInstl LV 15.44 +.6 +1.2 +8.3/C NFJIntlValA m FV 19.94 +1.0 +.9 .../E NFJLgCapValA m LV 26.94 +.3 +.3 +9.7/B NFJMidCapValA m MV 31.19 +1.1 -.4 +12.1/A NFJMidCapValC m MV 25.61 +1.0 -.5 +11.2/A NFJMidCapValIns MV 33.32 +1.1 -.4 +12.5/A NFJSmCpValA m SV 21.64 +1.2 -.1 +7.1/D NFJSmCpValAdmin b SV 21.57 +1.2 -.1 +7.3/D NFJSmCpValC m SV 19.28 +1.1 -.3 +6.3/E NFJSmCpValInstl SV 24.23 +1.2 -.1 +7.5/D TechA m ST 71.00 +10.0 +15.9 +21.9/B TechC m ST 54.99 +9.9 +15.8 +21.0/C TechInstl ST 79.64 +10.0 +16.0 +22.3/BAlpineIntlRlEsttEqIns d GR 24.21 +1.6 -.5 +5.5/A RltyIncandGrIns d SR 20.79 +1.7 -8.9 +3.3/A UltShrtMnIncIns d MS 10.04 +.1 +.3 +.8/C dynDivInstl d WS 4.16 +.5 +.2 +8.2/CAmanaMutGrInv b LG 36.22 +4.0 +3.6 +12.1/C MutIncInv b LB 50.82 +1.1 -.7 +8.7/DAmerican BeaconBrdGwyLgCpVlIns LV 28.89 +1.3 +1.1 +10.1/A BrdgwyLgCpGrIns LG 32.55 +5.4 +8.9 +13.3/B IntlEqInstl FV 20.63 -.1 -1.2 +5.2/C IntlEqInv FV 20.47 -.1 -1.2 +4.8/C LgCpValAdv b LV 26.69 -.1 -.2 +7.7/D LgCpValInstl LV 29.12 -.1 -.1 +8.2/C LgCpValInv LV 27.05 -.1 -.1 +7.9/D MidCpValInv MV 17.37 +.9 -1.2 +8.6/C SmCpValAdv b SV 26.19 +3.1 +.4 +8.9/C SmCpValInstl SV 27.56 +3.2 +.5 +9.5/B SmCpValInv SV 26.54 +3.1 +.5 +9.1/CAmerican CenturyAdpteAllCpInv MB 21.19 +2.1 +1.9 +9.0/B AdpteEqInv LB 11.87 +1.0 +.9 +10.1/C AllCpGrInv LG 34.75 +2.7 +5.2 +11.2/D BalI MA 19.13 +1.3 +1.6 +6.7/B BalInv MA 19.12 +1.3 +1.6 +6.5/C CAHYMuniI MC 10.47 -.2 -1.2 +4.1/A CAHYMuniInv MC 10.48 -.1 -1.2 +3.9/A CAInTFBdBdI MF 11.70 -.2 -1.2 +2.1/B CAInTFBdBdInv MF 11.69 -.2 -1.3 +1.8/C CorEqPlusInv LB 15.95 +1.6 +3.8 +9.5/D CorPlusInv CI 10.56 -.5 -1.9 +1.8/B CptlValInv LV 8.69 ... -.8 +7.1/D DiscpGrInv LG 24.01 +3.2 +5.2 +11.8/C DiversBdA m CI 10.50 -.5 -2.3 +1.0/D DiversBdI CI 10.49 -.5 -2.2 +1.4/C DiversBdInv CI 10.49 -.6 -2.2 +1.2/D EmMktsA m EM 12.24 +2.9 +3.0 +12.9/A EmMktsI EM 13.05 +3.0 +3.1 +13.4/A EmMktsInv EM 12.71 +3.0 +3.1 +13.2/A EqGrA m LB 33.67 +2.4 +4.0 +9.9/C EqGrI LB 33.76 +2.4 +4.1 +10.4/C EqGrInv LB 33.73 +2.4 +4.1 +10.2/C EqIncA m LV 8.76 +.6 -1.7 +10.2/A EqIncC m LV 8.75 +.6 -1.8 +9.4/B EqIncI LV 8.78 +.7 -1.6 +10.7/A EqIncInv LV 8.77 +.7 -1.6 +10.5/A EqIncR b LV 8.73 +.7 -1.7 +10.0/A EqIncR6 LV 8.79 +.7 -1.6 +10.9/A GlbGoldInv SP 8.29 +.1 -5.3 +7.1/A GlbGrInv WS 12.60 +1.4 +3.2 +8.6/C GlbRlEsttInv GR 11.44 +.9 -3.7 +2.7/C GovtBdA m GI 10.69 -.2 -1.9 +.3/D GovtBdInv GI 10.69 -.2 -1.9 +.6/C GovtBdR5 GI 10.69 -.2 -1.8 +.8/B GrA m LG 33.90 +3.7 +6.5 +13.3/B GrI LG 35.57 +3.7 +6.6 +13.8/B GrInv LG 34.97 +3.7 +6.6 +13.6/B GrR b LG 33.16 +3.7 +6.5 +13.1/B GrR6 LG 35.54 +3.7 +6.6 +14.0/B HYInv HY 5.61 -.6 -1.0 +3.3/D HYMuniI HM 9.57 -.1 -.7 +4.5/A HYMuniInv HM 9.57 -.1 -.7 +4.3/B HeritageA m MG 21.76 +3.3 +4.6 +7.9/D HeritageC m MG 17.54 +3.3 +4.5 +7.1/E HeritageI MG 24.99 +3.4 +4.7 +8.4/D HeritageInv MG 23.53 +3.4 +4.7 +8.2/D IncandGrA m LV 40.15 +2.0 +2.3 +9.8/B IncandGrI LV 40.29 +2.1 +2.4 +10.3/A IncandGrInv LV 40.23 +2.1 +2.4 +10.0/A InAdjBdA m IP 11.41 -.1 -1.8 +1.0/C InAdjBdInv IP 11.44 -.1 -1.8 +1.2/B InAdjBdR5 IP 11.43 -.1 -1.7 +1.4/B IntTrmTxFrBdI MI 11.17 -.2 -1.1 +2.1/B IntTrmTxFrBdInv MI 11.17 -.2 -1.1 +1.9/C IntlBdInv IB 13.60 +1.6 +3.2 +3.9/A IntlDiscvInv FR 17.35 +1.7 +1.7 +10.8/C IntlGrA m FG 13.77 +1.1 +2.8 +6.7/D IntlGrI FG 13.57 +1.1 +3.0 +7.2/C IntlGrInv FG 13.66 +1.1 +2.9 +7.0/D IntlOppsInv FR 11.54 +3.3 +2.8 +14.5/A InvGinnieMaeInv GI 10.19 -.3 -1.9 +.4/D InvGinnieMaeR5 GI 10.19 -.3 -1.8 +.6/C InvOC2020A m TE 12.57 +.6 +.5 +4.7/D InvOC2020I TE 12.58 +.7 +.6 +5.1/C InvOC2020Inv TE 12.58 +.6 +.5 +4.9/D InvOC2020R b TE 12.57 +.6 +.4 +4.4/D InvOC2025A m TG 14.95 +.8 +.6 +5.2/D InvOC2025I TG 14.95 +.8 +.7 +5.6/D InvOC2025Inv TG 14.95 +.8 +.7 +5.4/D InvOC2025R b TG 14.94 +.8 +.6 +4.9/E InvOC2030A m TH 13.08 +.9 +.8 +5.6/D InvOC2030I TH 13.09 +.9 +.8 +6.1/D InvOC2030Inv TH 13.10 +.9 +.8 +5.9/D InvOC2030R b TH 13.08 +.9 +.8 +5.4/E InvOC2035A m TI 16.39 +1.1 +1.1 +6.1/E InvOC2035I TI 16.41 +1.1 +1.2 +6.6/E InvOC2035Inv TI 16.39 +1.0 +1.1 +6.3/E InvOC2035R b TI 16.39 +1.1 +1.0 +5.8/E InvOC2040A m TJ 13.87 +1.3 +1.4 +6.6/D InvOC2040I TJ 13.87 +1.2 +1.4 +7.1/D InvOC2040Inv TJ 13.87 +1.2 +1.4 +6.9/D InvOC2040R b TJ 13.86 +1.2 +1.3 +6.4/E InvOC2045A m TK 17.45 +1.4 +1.6 +7.2/E InvOC2045I TK 17.48 +1.5 +1.7 +7.7/D InvOC2045Inv TK 17.47 +1.5 +1.7 +7.5/E InvOC2045R b TK 17.46 +1.4 +1.6 +6.9/E InvOC2050A m TN 14.27 +1.6 +1.9 +7.6/D InvOC2050I TN 14.29 +1.6 +1.9 +8.1/D InvOC2050Inv TN 14.27 +1.5 +1.8 +7.9/D InvOC2050R b TN 14.27 +1.5 +1.8 +7.3/E InvOC2055A m TL 15.30 +1.6 +1.9 +7.8/E InvOC2055Inv TL 15.31 +1.6 +1.9 +8.1/D InvOC:AgrInv AL 17.25 +1.6 +2.0 +7.9/B InvOC:CnsrvInv CA 13.86 +.8 +.7 +5.0/B InvOCInRetA m RI 13.36 +.6 +.4 +4.4/A InvOCInRetI RI 13.37 +.7 +.5 +4.9/A InvOCInRetInv RI 13.36 +.6 +.5 +4.7/A InvOCInRetR b RI 13.34 +.6 +.4 +4.2/B InvOCModInv MA 16.07 +1.3 +1.4 +6.6/B InvOCVryAgrInv XM 18.82 +2.1 +2.9 +9.3/A InvOCVryCsrvInv XY 12.04 +.5 -.2 +3.5/B LgCoValInv LV 10.15 -.1 -.7 +6.8/E MidCpValA m MV 17.46 +1.5 -.2 +10.1/A MidCpValC m MV 17.27 +1.5 -.3 +9.2/B MidCpValI MV 17.51 +1.5 -.1 +10.6/A MidCpValInv MV 17.50 +1.6 -.1 +10.3/A MidCpValR b MV 17.41 +1.5 -.2 +9.8/A MidCpValR6 MV 17.52 +1.6 ... +10.7/A NTCoreEqPlusG LB 17.28 +1.7 +4.1 +9.9/C NTDiversBdG CI 10.48 -.4 -2.1 +1.4/C NTEmMktsG EM 13.96 +3.7 +3.7 +14.0/A NTEqGrG LB 14.19 +2.5 +4.2 +10.3/C NTGrG LG 18.44 +3.7 +6.6 +13.8/B NTHeritageG MG 14.64 +3.4 +4.8 +8.5/D NTIntlGrG FG 12.71 +1.5 +3.5 +7.4/C NTLgCoValG LV 11.49 -.1 -.6 +6.8/E NTMidCpValG MV 13.57 +1.6 +.1 +10.7/A NTSmCoG SB 9.96 +3.9 +3.4 +8.1/D RlEsttA m SR 25.82 +.7 -8.4 +1.2/D RlEsttI SR 25.93 +.7 -8.3 +1.7/C RlEsttInv SR 25.86 +.7 -8.4 +1.5/D SelI LG 74.37 +3.0 +4.5 +13.4/B SelInv LG 73.20 +3.0 +4.4 +13.2/B ShrtDurInv CS 10.15 -.1 ... +1.2/B ShrtTrmGovtInv GS 9.45 -.1 -.3 +.2/D ShtDrInfPrBdInv IP 10.13 +.3 -.1 +.9/C ShtDrInfPrBdR5 IP 10.21 +.4 ... +1.2/C SmCoInv SB 15.91 +3.9 +3.4 +7.7/D SmCpGrA m SG 17.72 +7.2 +6.5 +10.9/C SmCpGrI SG 18.69 +7.2 +6.6 +11.4/B SmCpGrInv SG 18.30 +7.3 +6.5 +11.2/B SmCpValA m SV 8.79 +3.2 +1.7 +10.7/A SmCpValI SV 8.97 +3.2 +1.8 +11.2/A SmCpValInv SV 8.89 +3.3 +1.8 +11.0/A StrAlAgrsA m AL 8.54 +1.7 +1.9 +7.4/C StrAlAgrsC m AL 8.35 +1.6 +1.8 +6.6/C StrAlAgrsI AL 8.42 +1.7 +2.1 +7.9/B StrAlAgrsInv AL 8.47 +1.7 +1.9 +7.7/B StrAlCnsrvA m CA 5.80 +.9 +.5 +4.5/C StrAlCnsrvInv CA 5.81 +.9 +.5 +4.7/B StrAlModA m MA 6.94 +1.2 +1.3 +6.1/C StrAlModC m MA 6.86 +1.2 +1.0 +5.3/D StrAlModI MA 6.97 +1.3 +1.5 +6.6/B StrAlModInv MA 6.96 +1.2 +1.3 +6.3/C SustEqInv LB 28.55 +1.2 +2.9 +11.2/B UltraA m LG 44.68 +4.4 +7.3 +14.4/A UltraI LG 48.18 +4.4 +7.4 +14.9/A UltraInv LG 46.63 +4.4 +7.4 +14.6/A UtlsInv SU 16.20 +.5 -5.8 +5.5/C ValA m LV 8.87 +.2 -.6 +7.4/D ValI LV 8.90 +.3 -.4 +7.9/D ValInv LV 8.88 +.3 -.4 +7.7/D ValR b LV 8.88 +.3 -.4 +7.2/D ZeroCoup2020Inv GI 102.91 -.1 -.7 +1.2/A ZeroCoup2025Inv GL 96.32 ... -3.0 +1.4/AAmerican Funds2010TgtDtRtrA m TA 10.87 +.2 -.4 +4.9/B 2015TgtDtRtrA m TD 11.57 +.3 -.2 +5.3/C 2020TgtDtRtrA m TE 12.60 +.5 +.3 +6.0/A 2025TgtDtRtrA m TG 13.57 +.8 +1.0 +7.0/A 2030TgtDtRtrA m TH 14.64 +1.1 +1.5 +8.2/A 2035TgtDtRtrA m TI 15.17 +1.5 +2.2 +9.3/A 2040TgtDtRtrA m TJ 15.58 +1.6 +2.5 +9.7/A 2045TgtDtRtrA m TK 15.84 +1.7 +2.7 +9.9/A 2050TgtDtRtrA m TN 15.52 +1.8 +2.8 +10.1/A AMCpA m LG 33.63 +3.4 +6.8 +11.8/C AmrcnBalA m MA 27.14 +.3 ... +8.1/A AmrcnHiIncA m HY 10.26 -.3 -.1 +3.7/D AmrcnMutA m LV 40.91 +.5 +.3 +9.6/B BdfAmrcA m CI 12.58 -.5 -2.1 +1.3/C CptWldGrIncA m WS 52.43 +1.8 +2.6 +9.1/B CptlIncBldrA m IH 61.89 -.1 -1.5 +5.2/C CptlWldBdA m IB 20.28 +.8 +1.6 +2.7/C EuroPacGrA m FG 57.35 +1.7 +2.0 +8.3/B FdmtlInvsA m LB 63.56 +1.4 +2.2 +12.7/A GlbBalA m IH 32.84 +.9 +1.0 +5.6/B GrfAmrcA m LG 52.85 +3.3 +6.7 +14.1/B HiIncMuniBdA m HM 15.68 -.2 -1.1 +4.2/B IncAmrcA m AL 23.13 -.1 -1.0 +6.6/D IntlGrIncA m FB 35.55 +.9 +1.6 +5.7/C IntrmBdfAmrA m CS 13.16 -.3 -1.0 +.6/D InvCAmrcA m LB 41.38 +1.2 +2.5 +11.2/B LtdTrmTEBdA m MS 15.53 -.1 -.5 +1.1/B MortgA m GI 9.84 -.3 -1.7 +1.2/A NewWldA m EM 68.51 +2.3 +2.4 +8.8/C NwPrspctvA m WS 45.31 +2.8 +5.0 +11.8/A STBdAmrcA m CS 9.84 -.1 -.4 +.6/D ShrtTrmTEBdA m MS 10.05 ... ... +.7/C SmCpWldA m SW 57.63 +2.8 +3.3 +11.0/B TheNewEcoA m LG 48.70 +5.3 +9.1 +14.4/A TxExBdA m MI 12.80 -.2 -1.3 +2.5/A TxExofCAA m MF 17.41 -.2 -1.4 +2.5/A TxExofNewYorkA m MY 10.61 -.3 -1.5 +2.1/D USGovtSecA m GI 13.38 -.3 -1.8 +.7/B WAMtInvsA m LV 46.11 +.5 +1.0 +11.0/AAmerican IndependancKansasTxExBdIns SI 10.71 -.1 -.8 +1.6/B USInProtInstl IP 10.45 -.1 -1.8 +1.2/BAncoraThlnSmlMdI d SB 16.03 +3.4 +3.1 +8.8/CAngel OakMltStratIncAs m MU 11.19 -.2 +.1 +3.1/C MltStratIncIns MU 11.17 -.2 +.1 +3.4/BAquilaCHTFKTA m SI 10.49 -.1 -1.1 +1.6/B HawaiianTxFrA m SI 11.16 -.1 -1.0 +1.1/D NATFIncA m SI 10.55 -.2 -1.4 +2.1/A TxFrForUtahA m SI 10.19 -.2 -1.3 +1.9/A TxFrofArizonaA m SI 10.46 -.3 -1.4 +1.7/B TxFrofColoradoA m SI 10.33 -.1 -1.1 +1.4/C TxFrofOregonA m SI 10.83 -.1 -1.1 +1.3/DArbitrageInstl NE 13.24 +1.5 +1.2 +2.6/B R b NE 12.86 +1.5 +1.2 +2.4/BArielApprecInv b MV 49.58 +1.7 +3.6 +7.0/D Inv b MV 73.49 +2.7 +5.0 +9.1/BAristotleSaulGlbOppsI d IH 13.22 +.5 -.5 +7.8/AArtisanGlbOppsInstl WS 27.33 +2.7 +5.2 +14.5/A GlbOppsInv WS 27.05 +2.7 +5.2 +14.3/A GlbValueInv WS 18.39 +1.3 +1.2 +9.1/B IntlInstl FG 34.13 +.4 +1.9 +4.0/E IntlInv FG 33.95 +.4 +1.9 +3.8/E IntlSmCpInv FR 23.53 +1.5 +1.9 +8.6/E IntlValueInstl FB 38.34 +.4 -1.0 +7.2/B IntlValueInv FB 38.20 +.3 -1.1 +7.0/B MidCpInstl MG 44.56 +5.1 +7.4 +8.8/D MidCpInv MG 40.91 +5.1 +7.3 +8.6/D MidCpValueInv MV 22.57 -.3 -.7 +6.9/D SmCpInvs SG 33.45 +8.4 +9.5 +13.8/A ValInstl LV 14.28 -.1 -1.7 +9.5/B ValInv LV 14.31 -.1 -1.7 +9.3/BAshmoreEmMktsLcCyBdIns XP 8.15 +.4 +4.9 +6.0 EmMktsTtlRetIns EB 8.28 -.6 +.7 +8.3AuxierFocInv d LV 22.41 ... +.4 +7.3/DAve MariaMariaWldEq WS 15.05 -.2 -.2 +6.0/D Value MB 21.72 +2.2 +4.0 +5.3/EBBHCorelN d LB 20.95 -.1 +.4 +8.3/E LtdDurN UB 10.17 ... +.2 +1.7/ABMODivIncI LV 14.51 +1.5 +1.3 +11.3/A IntermTxFrI MI 11.14 -.1 -.9 +2.3/B IntermTxFrY MI 11.14 -.1 -.9 +2.1/B LgCpGrI LG 18.93 +3.0 +4.6 +14.4/A LgCpGrY LG 18.76 +3.0 +4.6 +14.2/A LgCpValI LV 16.05 +.5 -.9 +8.8/C LowVolEqI LV 14.69 +.8 -.6 +7.6/D MidCpGrI MG 17.09 +4.1 +6.1 +8.2/D MidCpValI MV 12.21 +1.1 -1.8 +7.1/D ShrtTrmIncAdvI CS 9.30 ... -.2 +1.4/B ShrtTxFrI MS 10.14 ... +.1 +1.2/A SmCpGrI SG 19.52 +4.9 +4.7 +5.8/E StratIncY MU 9.27 -.6 -1.0 +2.8/D TCHCorPlusBdI CI 11.47 -.5 -1.8 +2.3/A TCHCorPlusBdY CI 11.47 -.5 -1.8 +2.1/A TCHCorpIncI TW 12.88 -.8 -1.8 +3.8/A TCHCorpIncY TW 12.90 -.8 -1.7 +3.7/A UltraShrtTxFrI MS 10.06 +.1 +.2 +.8/BBNY MellonAsstAllcM MA 12.78 +1.8 +1.5 +6.8/B BdM CI 12.38 -.6 -2.2 +1.5/C EmMktsM EM 12.41 +2.3 +3.6 +10.8/B IncStkM LV 9.35 +.9 +.2 +9.9/B IntermBdM CS 12.30 -.3 -1.0 +1.1/B IntlApprecM FB 14.35 ... -.6 +5.5/D IntlM FV 13.78 -.6 -.4 +6.5/B LgCpStkM LB 6.22 +2.6 +3.0 +10.3/C MAIntrmMnBdM MT 12.40 -.3 -1.3 +1.6/C MdCpMltStratM MG 18.04 +3.5 +4.2 +9.5/C NYIntrmTEBdM MN 10.91 -.2 -1.2 +1.8/C NtnIntrmMnBdM MI 13.28 -.3 -1.3 +1.8/C NtnSTMnBdM MS 12.70 ... +.1 +.5/D PEIntrmMnBdM MP 11.91 -.2 -1.1 +1.6/D STUSGovtSecM GS 11.53 -.1 -.5 +.1/D SmCpMltStratM SG 20.80 +5.2 +3.7 +11.7/BBairdAggrgateBdInstl CI 10.60 -.3 -2.1 +1.9/B CorPlusBdInstl CI 10.95 -.5 -2.0 +2.3/A IntermBdInstl CI 10.83 -.3 -1.3 +1.6/B QlInTrmMnBdIns MI 11.39 -.1 -.8 +1.4/D ShrtTrmBdInstl CS 9.58 -.2 -.3 +1.3/BBaronAsstInstl MG 75.17 +4.5 +6.7 +12.3/A AsstRetail b MG 72.67 +4.5 +6.6 +12.0/B DiscvInstl SG 18.82 +5.0 +2.8 +11.8/B DiscvRetail b SG 18.64 +4.9 +2.8 +11.5/B EmMktsInstl EM 15.55 +2.2 +1.2 +10.1/B EmMktsRetail b EM 15.51 +2.2 +1.2 +9.8/B FifthAvenuGrIns LG 29.12 +6.6 +12.4 +16.1/A FifthAvenuGrRtl b LG 28.61 +6.6 +12.3 +15.8/A FocedGrInstl MG 16.52 +2.2 +5.5 +9.0/D GrInstl MG 72.57 +3.8 +4.3 +10.0/C GrRetail b MG 70.58 +3.8 +4.3 +9.7/C IntlGrInstl FG 25.29 +3.2 +4.5 +13.7/A IntlGrRetail b FG 24.97 +3.2 +4.5 +13.4/A OppRetail b MG 19.34 +6.6 +13.8 +14.3/A PtnrsInstl MG 54.14 +4.3 +8.9 +13.5/A PtnrsRetail b MG 53.04 +4.3 +8.8 +13.2/A RlEsttInstl SR 28.54 -3.2 -4.9 +5.0/A RlEsttRetail b SR 28.12 -3.3 -4.9 +4.7/A SmCpInstl SG 31.05 +6.2 +5.8 +11.1/B SmCpRetail b SG 29.97 +6.2 +5.8 +10.8/CBarrett AssociatesBarrettOpp LV 30.31 +1.6 +1.1 +12.1/ABeckerValEqRetail d LV 19.49 -.1 ... +8.1/DBerkshireFoc d ST 25.78 +8.8 +20.1 +23.3/ABernsteinCaliforniaMuni SS 14.05 -.2 -.7 +1.3/A IntermDur CI 12.91 -.3 -1.8 +1.9/B IntermDurInstl CI 14.72 -.3 -1.8 +2.0/A NewYorkMuni SS 13.80 -.1 -.7 +1.5/A ShrtDrDvRSMn MS 12.53 +.1 +.2 +.4/EBerwynBerwyn d SB 28.16 +2.8 -1.2 +5.6/E Inc d XY 13.51 +.4 +.7 +3.1/CBishop StreetHawaiiMuniBdIns SI 10.40 -.2 -1.3 +1.6/BBlackRock4060TrgtAlInvC m CA 11.69 +.2 -.3 +3.5 AdUSTtlMInvA m SB 32.19 +1.7 +2.3 +8.9 AdUSTtlMInvIns SB 33.33 +1.7 +2.3 +9.2 AdUSTtlMInvInvC m SB 23.08 +1.7 +2.2 +8.0 AdvtgGlbInstl WS 22.21 +1.6 +2.1 +8.4/C AdvtgGlbInvA m WS 21.13 +1.6 +2.0 +8.0/C AdvtgGlbInvC m WS 17.38 +1.5 +1.9 +7.2/D AdvtgIntlIns FB 17.33 +.4 +.1 +7.3/A AdvtgIntlInvA m FB 17.16 +.4 +.1 +7.0/B AdvtgLCCorIns LB 17.04 +2.2 +4.0 +11.8/A AdvtgLCCorInvA m LB 16.44 +2.2 +4.0 +11.5/A AdvtgLCCorInvC m LB 14.17 +2.2 +3.9 +10.6/B AdvtgLCValIns LV 29.45 +.8 +.7 +10.1 AdvtgLCValInvA m LV 28.89 +.7 +.6 +9.7 AdvtgLCValInvC m LV 26.90 +.7 +.5 +8.9 AdvtgLgCpGrIns LG 16.25 +3.6 +6.9 +13.3/B AdvtgLgCpGrInvA m LG 15.57 +3.5 +6.9 +12.9/B AdvtgSmCpGrIns SG 20.71 +5.9 +5.7 +8.7/D AdvtgSmCpGrInvA m SG 16.01 +6.0 +5.7 +8.4/E AsaDrgnIns DP 17.34 +.6 +1.1 +7.5/E AsaDrgnInvA m DP 17.12 +.6 +1.1 +7.3/E BalCptlInstl MA 23.11 +.7 +1.8 +8.1 BalCptlInvA m MA 23.02 +.6 +1.8 +7.8 BalCptlInvC m MA 20.11 +.6 +1.7 +7.0 BasValInstl LV 26.51 +1.0 +1.0 +6.2/E BasValInvA m LV 26.21 +1.0 +1.0 +5.9/E BasValInvC m LV 23.20 +1.0 +.8 +5.1/E CAMuniOppsInstl MF 12.67 -.1 -.2 +3.7/A CAMuniOppsInvA m MF 12.66 -.1 -.3 +3.5/A CAMuniOppsInvA1 b MF 12.67 -.1 -.2 +3.6/A CorBdInstl CI 9.35 -.6 -2.0 +1.2/D CorBdInvA m CI 9.37 -.5 -2.1 +.9/D CorBdInvC m CI 9.33 -.6 -2.2 +.2/E CorBdK CI 9.38 -.5 -2.0 +1.3/C CptlApprecInstl LG 30.68 +4.9 +10.1 +14.7/A CptlApprecInvA m LG 28.48 +4.9 +10.1 +14.4/A CptlApprecInvC m LG 21.32 +4.8 +9.9 +13.5/B CptlApprecK LG 30.84 +4.9 +10.1 +14.9/A CptlApprecR b LG 23.73 +4.9 +10.0 +14.1/A CrdtStrIncIns MU 10.24 -.3 +.1 +4.1/B CrdtStrIncInvA m MU 10.24 -.4 +.1 +3.9/B EmMktsInstl EM 24.37 +1.4 +3.4 +9.2/C EmMktsInvA m EM 23.50 +1.4 +3.3 +8.8/C EngyResInvA m EE 16.56 -1.5 -10.5 -10.4/E EqDivInstl LV 22.78 +.2 ... +10.9/A EqDivInvA m LV 22.71 +.2 ... +10.6/A EqDivInvC m LV 21.88 +.1 -.1 +9.8/B EqDivR b LV 22.87 +.1 ... +10.3/A EuroInstl ES 15.56 -.6 +.3 +2.7/D EuroInvA m ES 15.27 -.7 +.3 +2.5/E Exch LB 1065.12 +1.3 +1.4 +9.8/C FltngRtIncInstl BL 10.21 +.1 +1.0 +3.8/B FltngRtIncInvA m BL 10.21 +.1 +.9 +3.5/C FltngRtIncInvC m BL 10.20 ... +.8 +2.8/E FocGrInvA m LG 4.19 +5.0 +10.6 +15.1/A GNMAInstl GI 9.22 -.4 -2.0 +.7/B GNMAInvA m GI 9.26 -.4 -2.1 +.4/C GNMAInvC m GI 9.22 -.4 -2.2 -.4/E GlbAllcIncInstl IH 19.95 +.5 +.7 +5.0/C GlbAllcIncInvA m IH 19.82 +.5 +.6 +4.7/C GlbAllcIncInvC m IH 17.87 +.4 +.5 +3.9/D GlbAllcIncR b IH 18.87 +.4 +.6 +4.3/D GlbLSCrdtInstl XS 10.43 -.2 +.8 +1.6/C GlbLSCrdtInvA m XS 10.42 -.1 +.8 +1.3/C GlbLSCrdtInvC m XS 10.23 -.2 +.6 +.6/D HYBdInstl HY 7.71 -.2 -.2 +4.9/A HYBdInvA m HY 7.71 -.1 -.2 +4.6/B HYBdInvC m HY 7.72 -.2 -.3 +3.8/C HYBdK HY 7.72 -.1 ... +5.0/A HYBdSvc b HY 7.71 -.2 -.2 +4.6/B HYMuniInstl HM 9.54 -.1 -.5 +4.7/A HighEqIncIns LV 27.23 +.8 -1.3 +6.0/E HighEqIncInvA m LV 23.41 +.8 -1.3 +5.6/E HighEqIncInvC m LV 15.93 +.8 -1.4 +4.8/E HthSciOpIns SH 57.96 +1.8 +3.2 +8.0/A HthSciOpInvA m SH 55.33 +1.7 +3.2 +7.7/A HthSciOpInvC m SH 48.72 +1.7 +3.0 +6.9/B InProtBdInstl IP 10.55 -.1 -1.5 +1.0/C InProtBdInvA m IP 10.30 -.1 -1.5 +.7/D InProtBdInvC m IP 9.97 -.1 -1.6 .../E IntlDivIns FB 30.22 -.3 -2.9 +2.9/E IntlDivInvA m FB 28.28 -.4 -3.0 +2.6/E IntlInstl FB 17.56 -1.7 -1.1 +7.9/A IntlInvA m FB 17.19 -1.7 -1.2 +7.5/A IntlInvC m FB 16.04 -1.7 -1.3 +6.5/B LCFocGrIns LG 14.57 +5.4 +11.1 +16.3/A LCFocGrInvA m LG 13.61 +5.3 +11.0 +15.9/A LCFocGrInvC m LG 10.77 +5.3 +10.8 +15.0/A LPDyn2020Instl TE 16.00 +.1 -.1 +5.4 LPDyn2020InvA m TE 14.74 +.1 -.1 +5.1 LPDyn2030Instl TH 14.34 +.4 +.6 +7.0 LPDyn2030InvA m TH 13.78 +.4 +.4 +6.8 LPDyn2040Instl TJ 18.14 +.6 +.6 +8.2 LPDyn2040InvA m TJ 16.61 +.5 +.5 +7.9 LatinAmerInstl LS 54.87 +3.5 +9.8 +10.2/C LatinAmerInvA m LS 54.19 +3.5 +9.8 +9.8/D LngHrznEqInvA m WS 13.18 +.1 +1.1 +4.2/E LowDurBdInstl CS 9.52 -.2 -.2 +1.4/B LowDurBdInvA m CS 9.52 -.3 -.3 +1.1/C LowDurBdInvC m CS 9.52 -.2 -.4 +.3/E LowDurBdK CS 9.52 -.1 -.2 +1.4/B ManagedIncK XY 9.97 -.2 -.2 +4.3 MidCapDivIns MV 18.44 +1.2 +.8 +7.8/C MidCapDivInvA m MV 17.60 +1.2 +.7 +7.5/C MidCpGrEqInstl MG 24.40 +4.9 +8.3 +13.7/A MidCpGrEqInvA m MG 21.24 +4.9 +8.2 +13.4/A MidCpGrEqInvC m MG 16.76 +4.9 +8.1 +12.5/A NJMuniBdInstl MJ 10.99 -.2 -1.3 +3.1/A NJMuniBdInvA m MJ 11.00 -.3 -1.3 +2.9/A NYMuniOppsInstl MN 11.28 -.3 -.3 +4.1/A NYMuniOppsInvA m MN 11.29 -.2 -.3 +3.8/A NYMuniOppsInvA1 b MN 11.29 -.2 -.3 +4.0/A NYMuniOppsInvC m MN 11.28 -.4 -.5 +3.0/A NatrlResTrInstl SN 31.12 -.9 -5.2 +.5/C NatrlResTrInvA m SN 29.55 -.9 -5.3 +.2/C NtnlMnInstl MI 10.76 -.2 -1.1 +2.5/A NtnlMnInvA m MI 10.76 -.3 -1.2 +2.2/B NtnlMnInvC m MI 10.77 -.3 -1.3 +1.5/D PAMuniBdInstl MP 10.95 -.3 -1.1 +2.7/A PAMuniBdInvA m MP 10.96 -.3 -1.2 +2.5/B ShrtTrmMuniIns MS 10.08 +.1 +.3 +.5/D ShrtTrmMuniInvA m MS 10.08 ... +.3 +.2/E StrGlbBdIncIns IB 6.09 -.1 +1.8 +3.7 StrGlbBdIncIvA m IB 6.09 -.1 +2.0 +3.4 StrIncOpA m NT 9.97 -.3 +.7 +2.2/C StrIncOpC m NT 9.96 -.4 +.5 +1.4/E StrIncOpIns NT 9.97 -.2 +.7 +2.5/C StratMuOpIns MI 11.68 -.1 ... +4.1/A StratMuOpInvA m MI 11.68 -.1 ... +3.8/A StratMuOpIvC m MI 11.68 -.2 -.2 +3.0/A TactOppsInstl TV 14.67 -.3 +1.8 +1.6/E TactOppsInvA m TV 14.57 -.3 +1.7 +1.3/E TechOppsInstl ST 28.85 +9.5 +13.4 +25.1/A TechOppsInvA m ST 26.85 +9.5 +13.4 +24.8/A TechOppsInvC m ST 22.91 +9.4 +13.2 +23.8/A TtlRetInstl CI 11.41 -.5 -1.9 +1.8/B TtlRetInvA m CI 11.42 -.5 -1.9 +1.4/C TtlRetInvC m CI 11.41 -.6 -2.1 +.8/E TtlRetR b CI 11.42 -.6 -2.0 +1.2/D USGovtBdInstl GI 10.13 -.2 -1.8 +.7/B USGovtBdInvA m GI 10.16 -.2 -1.8 +.4/C USMortgInstl CI 9.98 -.3 -1.9 +1.6/CBogle Investment ManSmCpGrInstl SB 31.88 +2.8 +1.5 +8.2Boston PartnersLSEqInstl LO 21.57 -1.6 -3.2 +8.1/A SmCpValIIInstl SV 26.29 +3.4 +.1 +9.7/B SmCpValIIInv b SV 25.17 +3.4 +.1 +9.4/BBoston TrustAsstMgmt AL 47.17 +1.1 +.6 +8.9/A Eq LB 23.91 +1.5 +1.2 +10.8/BBragg Capital TrustQueensRdSmCpVal SV 27.02 +2.6 -.5 +7.3/DBrandesIntlEqI FV 18.45 +.7 +3.5 +5.7/BBridgesInvm LG 62.79 +2.4 +3.7 +9.7/EBridgewayAggresivInvs1 MB 76.41 +3.5 +1.4 +9.2/B BlueChip35Idx LB 14.70 +.3 +.9 +11.1/B SmCpVal SV 26.13 +2.2 -1.5 +7.5/D UltraSmCo SV 30.55 +3.8 +1.0 -.1/E UltraSmCoMkt d SB 14.55 +3.7 +2.0 +8.5/CBright RockMidCpGrInstl MG 17.78 +4.0 +3.3 +11.5/B QualLgCpInstl LB 16.30 -.7 -1.9 +7.4/EBroadviewOpp SB 35.92 +3.8 +4.0 +6.5/EBrookeld InvestmenGlbLtdInfrasI XO 12.07 -2.0 -5.4 -.2/E GlbLtdInfrasY XO 12.06 -2.1 -5.5 -.2/E GlbLtdRlEsttI GR 12.52 ... -6.2 +1.9/DBrown AdvisoryFlexEqIns d LG 21.53 +1.8 +3.7 +10.8/D GrEqInstl d LG 22.91 +4.9 +9.2 +12.6/C GrEqInv d LG 22.71 +4.9 +9.2 +12.4/C IntermIncInv d CI 10.39 -.2 -1.2 +1.2/D MrylndBdInv d SS 10.51 ... -.4 +1.7/A SmCpFdmtlValIns d SB 28.19 +2.0 -.9 +8.6/C SmCpGrInv d SG 19.70 +4.5 +6.1 +11.9/B SmrstEmMktsIns d EM 11.50 +2.6 +2.3 +6.5/DBrown Cap MgmtSmCoInv b SG 97.42 +8.9 +9.1 +17.6/ABruceBruce MA 504.64 -.4 -3.9 +4.7/EBuffaloDiscv MG 25.20 +2.8 +4.0 +11.1/B EmergOpps SG 16.45 +7.2 +5.3 +10.4/C FlexInc AL 15.16 -.2 -2.6 +5.8/D Gr LG 30.85 +4.0 +5.9 +10.4/D HY HY 11.09 -.1 -.3 +4.0/C LgCp LG 30.21 +2.3 +4.1 +12.0/C MidCp MG 14.33 +4.1 +5.3 +6.1/E SmCp SG 15.32 +5.9 +4.5 +9.8/DCG Capital MarketsCorFI CI 7.90 -.4 -2.2 +1.5/C EmMktsEqInvms EM 16.83 +2.6 +3.8 +11.9/A IntlEq FB 12.98 +.3 ... +6.6/B IntlFI IB 7.80 +.5 +.9 +2.7/C LgCpEq LG 19.99 +2.1 +2.9 +9.8/E MuniBdInvms ML 9.13 -.4 -1.9 +1.8/E SmMidCpEq SG 21.27 +3.8 +2.4 +6.0/ECGMFoc LB 55.01 +2.9 +3.1 +10.1/C Mut AL 32.45 +2.7 +4.6 +8.0/B Rlty MB 31.20 +2.1 -3.1 +9.2/BCMAdvsFI CS 11.20 -.2 -.7 +2.3/ACRMMidCpValInstl MB 22.11 +3.6 +1.4 +10.5/A SmCpValInstl SB 19.73 +3.5 -.3 +11.5/A SmCpValInv SB 17.12 +3.5 -.3 +11.2/ACalamosCnvrtA m CV 18.46 +4.3 +4.5 +5.8/D CnvrtC m CV 18.26 +4.2 +4.4 +5.0/D CnvrtInstl CV 16.57 +4.3 +4.5 +6.0/C EvolvingWldGrI EM 15.98 +4.0 +4.2 +7.0/D GlbGrIncA m IH 9.68 +.9 +2.2 +6.5/A GlbGrIncC m IH 8.61 +.9 +2.1 +5.7/B GlbGrIncI IH 9.97 +1.0 +2.4 +6.8/A GrA m LG 34.30 +2.8 +5.6 +9.0/E GrC m LG 21.85 +2.7 +5.5 +8.2/E GrIncA m AL 33.05 +1.5 +3.1 +9.0/A GrIncC m AL 33.19 +1.5 +3.0 +8.1/B GrIncInstl AL 31.80 +1.6 +3.2 +9.2/A GrInstl LG 44.94 +2.8 +5.7 +9.3/E IntlGrA m FG 21.68 +1.5 +1.3 +8.7/B IntlGrInstl FG 22.18 +1.6 +1.4 +9.0/B MktNetrlIncA m NE 13.39 +.1 +1.2 +3.6/A MktNetrlIncC m NE 13.60 +.1 +1.1 +2.9/B MktNetrlIncIns NE 13.24 +.1 +1.3 +3.9/ACaldwell & OrkinOrkinMktOpp d LO 20.43 +.1 -.8 -2.4/ECalvertBalA m MA 31.93 +.9 +.8 +5.3 BalC m MA 30.88 +.9 +.6 +4.4 BdA m CI 15.83 -.3 -1.5 +1.9/B EqA m LG 44.93 +2.7 +4.8 +10.6/D EqC m LG 26.42 +2.6 +4.6 +9.8/E IncA m TW 16.17 -.7 -2.2 +2.7/C IntlEqA m FV 17.54 +.9 -.3 +3.4/E MdCpA m MB 32.11 +3.1 +1.9 +3.7/E RspMuniIncA m MI 15.64 -.2 -1.3 +2.1/B ShrtDurIncA m CS 15.91 -.2 -.5 +1.6/A USLCCrRspnbIdxA m LB 22.94 +2.5 +3.2 +10.8/B Top 20 Mutual FundsVanguard 500IdxAdmrl LB 242,270 +1.9 +2.3 +14.4/A NL Vanguard TtlSMIdxAdmrl LB 193,652 +2.2 +2.4 +14.1/A NL Vanguard InsIdxIns LB 136,739 +1.9 +2.3 +14.4/A NL Vanguard TtlSMIdxInv LB 129,346 +2.2 +2.4 +14.0/B NL Vanguard TtInSIdxInv FB 123,909 +.7 +.4 +6.4/C NL Vanguard TtlSMIdxIns LB 118,387 +2.2 +2.4 +14.1/A NL Fidelity Contrafund LG 95,335 +3.9 +8.1 +16.5/B NL Vanguard TtInSIdxInsPlus FB 93,475 +.7 +.4 +6.5/C NL Vanguard InsIdxInsPlus LB 91,097 +1.9 +2.3 +14.4/A NL American Funds GrfAmrcA m LG 88,603 +3.3 +6.7 +15.9/B 5.75 Vanguard WlngtnAdmrl MA 86,626 +.4 -.7 +9.6/A NL Vanguard TtBMIdxAdmrl CI 82,909 -.4 -2.1 +1.7/C NL Fidelity 500IndexPrm LB 76,930 +1.9 +2.3 +14.4/A NL American Funds IncAmrcA m AL 76,002 -.1 -1.0 +8.4/C 5.75 Dodge & Cox Stk LV 74,759 +1.6 +2.3 +14.6/A NL Vanguard TtInSIdxAdmrl FB 70,545 +.7 +.4 +6.5/C NL American Funds CptlIncBldrA m IH 70,164 -.1 -1.5 +6.7/B 5.75 Dodge & Cox IntlStk FB 69,830 +.9 +1.0 +7.7/A NL American Funds InvCAmrcA m LB 63,962 +1.2 +2.5 +13.9/B 5.75 American Funds AmrcnBalA m MA 63,549 +.3 0.0 +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 86.84 +13.1 888-776-3637 Rydex ElectronicsInv ST NL 144.21 +10.7 800-820-0888 Columbia SlgGlbTechA m ST 5.75 43.64 +10.5 800-345-6611 Columbia SlgGlbTechC m ST 1.00 33.77 +10.5 800-345-6611 Columbia SlgCmsInfoA m ST 5.75 78.44 +10.3 800-345-6611 Columbia SlgCmsInfoC m ST 1.00 54.22 +10.3 800-345-6611 Firsthand TechOpps ST NL 11.59 +10.3 888-884-2675 ProFunds UltNASDAQ100Inv LE NL 70.63 +10.3 888-776-3637 Rydex NASDAQ1002xStrH b LE NL 143.20 +10.3 800-820-0888 Lord Abbett DevelopingGrA m SG 5.75 25.72 +10.2 888-522-2388 Lord Abbett DevelopingGrF b SG NL 26.63 +10.2 888-522-2388 Lord Abbett DevelopingGrI SG NL 29.43 +10.2 888-522-2388 Lord Abbett DevelopingGrP b SG NL 24.94 +10.2 888-522-2388 Lord Abbett DevelopingGrR3 b SG NL 25.02 +10.2 888-522-2388 Rydex NASDAQ1002xStrC m LE 1.00 115.22 +10.2 800-820-0888 Lord Abbett DevelopingGrB m SG 5.00 19.01 +10.1 888-522-2388 Lord Abbett DevelopingGrC m SG 1.00 19.24 +10.1 888-522-2388 Wells Fargo SpecizedTechA f ST 5.75 14.84 +10.1 800-222-8222 Morgan Stanley InsMidCpGrA m MG 5.25 16.35 +10.0 800-548-7786 Morgan Stanley InsMidCpGrI MG NL 19.29 +10.0 800-548-7786 By 4-Week Percent Return ProFunds IntUltraSectInv LE NL 86.84 +25.8 888-776-3637 Berkshire Foc d ST NL 25.78 +20.1 877-526-0707 ProFunds UltLtnAmrInv LE NL 46.39 +19.3 888-776-3637 Virtus InvtvGrStkIns LG NL 24.70 +17.1 888-784-3863 Wells Fargo SpecizedTechA f ST 5.75 14.84 +16.5 800-222-8222 Firsthand TechOpps ST NL 11.59 +16.1 888-884-2675 AllianzGI TechInstl ST NL 79.64 +16.0 800-498-5413 Rydex NASDAQ1002xStrH b LE NL 143.20 +16.0 800-820-0888 AllianzGI TechA m ST 5.50 71.00 +15.9 800-988-8380 ProFunds UltNASDAQ100Inv LE NL 70.63 +15.9 888-776-3637 AllianzGI TechC m ST 1.00 54.99 +15.8 800-988-8380 Rydex NASDAQ1002xStrC m LE 1.00 115.22 +15.8 800-820-0888 Touchstone SdCptlInsGr LG NL 23.74 +15.4 800-543-0407 Touchstone SdCptlSelGrA m LG 5.75 15.92 +15.3 800-543-0407 Touchstone SdCptlSelGrY LG NL 16.79 +15.3 800-543-0407 Touchstone SdCptlSelGrZ b LG NL 15.93 +15.2 800-543-0407 Morgan Stanley InsInGrI LG NL 47.93 +15.1 800-548-7786 Touchstone SdCptlSelGrC m LG 1.00 14.60 +15.1 800-543-0407 Transamerica CptlGrA m LG 5.50 26.97 +15.1 888-233-4339 Morgan Stanley InsInGrA m LG 5.25 45.75 +15.0 800-548-7786 Total Percent Return/Rank Pct Name Obj Assets 4-Wk YTD 5-Yr Load Pct 4-Wk Phone Name Obj Load NAV Rtn Number Continued on next page 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Thursday, March 8, 2018

PAGE 57

CambiarGlblUltrFcsInv d WS 19.81 +.7 -.2 +2.5/E IntlEqInv d FB 28.38 +.5 -.1 +6.6/B OppInstl LV 23.97 +2.1 +.9 +9.3/B OppInv LV 24.05 +2.1 +.8 +9.0/B SmCpInstl d SB 19.71 +3.1 +1.0 +2.9/E SmCpInv d SB 19.26 +3.0 +.9 +2.7/ECarillonClVtCptlApprA m LG 44.04 +2.6 +4.9 +14.3/A ClVtCptlApprC m LG 32.10 +2.6 +4.7 +13.4/B EagleGrIncA m LV 20.92 +.9 -.6 +9.1/B EagleGrIncC m LV 20.02 +.9 -.7 +8.3/C EglMidCpGrA m MG 60.19 +4.0 +6.5 +12.6/A EglMidCpGrC m MG 48.30 +3.9 +6.4 +11.8/B EglMidCpStkA m MG 28.87 +2.3 +1.7 +8.7/D EglMidCpStkC m MG 20.93 +2.2 +1.6 +7.8/E EglSmCpGrA m SG 62.88 +5.3 +5.5 +10.9/C EglSmCpGrC m SG 46.62 +5.3 +5.4 +10.1/C ReamsCore+BdI CI 31.11 -.3 -1.8 +1.9/B ReamsCoreBdI CI 11.16 -.3 -1.9 +1.6/B ReamsUnconsBdI NT 11.70 -.3 -.6 +2.6/C ReamsUnconsBdY b NT 11.75 -.4 -.7 +2.2/C ScoutIntlI FB 21.44 -.4 -.1 +7.1/B ScoutMdCpI MB 19.37 +2.3 +1.9 +13.4/A ScoutSmCpI SG 28.21 +4.1 +1.0 +13.9/ACausewayIntlValInstl d FV 16.84 -.5 -2.8 +5.2/C IntlValInv d FV 16.72 -.5 -2.8 +5.0/CCenter Coast CapitalBrkdMLPFocA m LP 6.90 -9.0 -4.2 -6.7/A BrkdMLPFocC m LP 6.39 -9.1 -4.3 -7.4/A BrkdMLPFocY LP 7.03 -8.9 -4.1 -6.5/AChamplainSmCoAdv b SG 20.70 +5.8 +4.0 +13.4/ACity National RochdaCorpBdServicing CS 10.24 -.4 -.9 +.9 DivIncN b LV 38.54 -.2 -4.4 +6.3/EClearBridgeAggresivGrA m LG 211.47 +1.3 +4.0 +4.9/E AggresivGrC m LG 169.57 +1.2 +3.8 +4.2/E AggresivGrI LG 233.26 +1.3 +4.0 +5.2/E AggresivGrIS LG 235.72 +1.3 +4.0 +5.4/E AllCpValA m LV 14.35 -.3 -1.3 +8.6/C AllCpValC m LV 12.38 -.3 -1.4 +7.9/D ApprecA m LB 23.80 +.7 +.8 +9.7/C ApprecC m LB 22.95 +.7 +.7 +9.0/D ApprecI LB 23.65 +.7 +.9 +10.1/C ApprecIS LB 23.71 +.7 +.9 +10.2/C CBIntlSmCpI FA 19.05 +.6 -.4 +9.3/C DivStrat1 LB 23.19 -.2 -1.4 +9.3/D DivStratA m LB 23.17 -.3 -1.5 +9.0/D DivStratC m LB 22.81 -.3 -1.6 +8.2/E DivStratI LB 23.78 -.2 -1.5 +9.3/D IntlGrC m FG 41.27 +1.6 +3.0 +8.5/B IntlGrI FG 47.47 +1.7 +3.2 +9.6/A IntlValA m FV 11.87 -1.1 +.4 +6.0/B IntlValIS FV 11.92 -1.1 +.5 +6.5/B LgCpGrA m LG 42.68 +3.0 +5.0 +13.9/B LgCpGrC m LG 34.41 +2.9 +4.9 +13.1/B LgCpGrI LG 47.27 +3.0 +5.1 +14.2/A LgCpValA m LV 33.23 -.2 ... +7.7/D LgCpValC m LV 32.23 -.3 -.1 +6.9/E LgCpValI LV 33.18 -.2 +.1 +8.0/D MidCpA m MB 33.31 +1.9 -.4 +6.7/D MidCpC m MB 26.65 +1.8 -.5 +6.0/D MidCpI MB 36.95 +1.9 -.3 +7.1/D MidCpIS MB 37.29 +1.9 -.3 +7.2/D SmCpC m SB 39.38 +4.0 +2.3 +10.8/A SmCpGrA m SG 35.64 +9.4 +8.6 +11.0/C SmCpGrI SG 37.97 +9.4 +8.7 +11.4/B SmCpGrIS SG 38.34 +9.4 +8.7 +11.5/B SmCpGrR b SG 34.79 +9.4 +8.6 +10.8/C SmCpI SB 62.08 +4.0 +2.5 +11.9/A SmCpValA m SV 19.91 +1.6 +.1 +8.1/D TactDivIncA m MV 16.34 -1.4 -2.8 -.2/E TactDivIncC m MV 15.51 -1.5 -2.9 -1.0/E TactDivIncI MV 16.46 -1.4 -2.8 .../E ValTrustC m LB 79.30 -.1 -.8 +6.4/E ValTrustI LB 94.99 -.1 -.7 +7.4/EClermontCLSGrandIncN CA 11.37 +.5 +.1 +4.9/BClipperClipper LB 122.34 +1.0 +1.6 +12.8/ACohen & SteersDivVal,IncInstl LB 15.26 -.2 -.4 +9.1/D GlbInfras,IncI XO 18.19 -1.4 -5.3 +4.0/B GlbRltys,IncA m GR 51.20 +.8 -4.5 +3.7/B GlbRltys,IncI GR 51.46 +.8 -4.5 +4.1/B InstlGlbRltys GR 25.84 +.8 -4.5 +4.0/B InstlRltys SR 39.76 +1.0 -8.2 +3.3/A IntlRltyA m GR 11.89 +.8 -1.1 +5.0/A IntlRltyI GR 11.97 +.8 -1.0 +5.3/A PrfrdScInc,IncA m RR 13.87 +.1 -1.1 +5.7/C PrfrdScInc,IncC m RR 13.79 ... -1.2 +5.0/D PrfrdScInc,IncI RR 13.90 +.1 -1.0 +6.0/B RlEsttSecIncA m SR 13.60 +.9 -8.2 +4.6/A RlEsttSecIncC m SR 12.33 +.9 -8.3 +3.9/A RlEsttSecIncIns SR 14.32 +.9 -8.1 +4.9/A Rltys SR 59.11 +1.0 -8.3 +3.0/BColorado BondSharesATxEx f SI 9.05 +.7 +.8 +4.5ColumbiaAMTFrCAIMBIns MF 10.28 -.2 -.9 +2.2/B AMTFrCTIMBIns SI 10.34 -.2 -1.0 +1.3/D AMTFrIMBA m MI 10.32 -.2 -1.3 +1.7/C AMTFrIMBIns MI 10.32 -.2 -1.3 +1.9/C AMTFrMAIMBIns MT 10.38 -.2 -1.2 +1.6/C AMTFrNYIMBIns MN 11.68 -.2 -1.1 +1.8/C AMTFrORIMBIns SI 12.16 -.1 -1.1 +1.7/B AMTFrSCIMBIns SI 10.00 -.1 -1.3 +1.7/B AcornA m MG 13.69 +5.1 +6.0 +11.8/B AcornC m MG 6.96 +5.0 +5.8 +10.9/B AcornIns MG 16.30 +5.2 +5.9 +12.1/B AcornIntSelIns FG 29.71 +2.3 +1.6 +11.7/A AcornIntlA m FR 47.37 +2.3 +1.8 +7.6/E AcornIntlC m FR 45.33 +2.2 +1.7 +6.8/E AcornIntlIns FR 47.45 +2.3 +1.9 +7.9/E AcornSelA m MG 14.80 +2.6 +1.2 +11.8/B AcornSelIns MG 16.76 +2.6 +1.3 +12.1/A AcornUSAIns SG 16.17 +5.8 +6.3 +11.0/C BalA m MA 41.31 +.4 -.2 +6.6/B BalIns MA 41.25 +.4 -.1 +6.8/B BdIns CI 8.32 -.5 -2.0 +1.9/B ContrCoreA m LB 25.90 +.8 +.8 +10.1/C ContrCoreIns LB 26.08 +.8 +.9 +10.4/C ContrCoreV f LB 25.65 +.8 +.8 +10.1/C ContrEurpA m ES 7.38 -.3 +.8 +4.6/D ConvrtSecsA m CV 20.76 +4.0 +4.3 +7.3/B ConvrtSecsIns CV 20.80 +4.1 +4.3 +7.6/A CorpIncA m TW 9.98 -1.2 -2.7 +2.0/E CorpIncIns TW 9.98 -1.1 -2.6 +2.2/D CptAllcAgrA m AL 13.65 +1.5 +1.6 +8.9/A CptAllcAgrC m AL 13.32 +1.4 +1.5 +8.1/B CptAllcCnsA m XY 10.19 -.1 -1.1 +3.0/C CptAllcMdAgA m MA 13.11 +1.1 +.9 +7.6/A CptAllcMdAgC m MA 13.12 +1.0 +.8 +6.8/B CptAllcMdAgIns MA 13.09 +1.1 +1.0 +7.9/A CptAllcMdCnsA m CA 11.12 +.2 -.5 +4.3/C CptAllcModA m CA 11.68 +.6 +.3 +6.2/A CptAllcModC m CA 11.57 +.5 +.1 +5.4/A DiscpCoreA m LB 12.21 +1.1 +2.3 +10.6/B DivIncA m LV 22.05 +1.0 ... +11.1/A DivIncC m LV 21.35 +.9 -.1 +10.3/A DivIncIns LV 22.08 +1.0 +.1 +11.4/A DivIncV f LV 22.06 +1.0 ... +11.1/A DivOppA m LV 9.64 +1.4 -.5 +8.1/D DivOppC m LV 9.43 +1.4 -.6 +7.3/D EmMktsIns EM 14.28 +4.3 +3.4 +11.9/A FltRtA m BL 9.15 +.3 +1.5 +4.1/B GlEngNatResA m SN 19.02 -.1 -3.8 +2.6/C GlEngNatResI SN 19.25 -.1 -3.8 +2.8/B GlbDivOppA m WS 19.16 ... -1.4 +5.2/E GlbDivOppIns WS 19.22 ... -1.4 +5.4/E GlbEqValA m WS 14.16 -.4 -.4 +6.5/D GlbOppsA m IH 13.99 +1.6 +2.0 +7.5/A GlbStratEqA m WS 15.83 +1.8 +1.9 +9.4/B GlbStratEqC m WS 13.54 +1.7 +1.8 +8.6/C GlbTechGrA m ST 33.56 +7.7 +11.1 +23.5/A GlbTechGrC m ST 30.21 +7.7 +10.9 +22.6/A GlbTechGrIns ST 34.85 +7.8 +11.1 +23.9/A GrtrChinaA m CH 53.68 +3.7 +5.0 +15.2/B HYBdA m HY 2.89 -1.0 -1.6 +3.7/D HYBdC m HY 2.87 -1.1 -1.7 +2.9/E HYMuniA m HM 10.50 +.1 -.6 +3.6/C HYMuniIns HM 10.50 +.1 -.5 +3.8/C IncBuilderA m XY 11.87 +.1 -.6 +4.5/A IncOppsA m HY 9.69 -1.0 -1.6 +3.4/D LgCpEnhCoreA b LB 25.24 +1.4 +2.3 +11.0/B LgCpEnhCoreIns LB 25.19 +1.4 +2.3 +11.3/B LgCpGrA m LG 42.07 +3.8 +6.0 +11.7/C LgCpGrC m LG 35.31 +3.7 +5.8 +10.9/D LgCpGrIIIA m LG 18.56 +3.8 +5.9 +10.6/D LgCpGrIIIC m LG 13.30 +3.7 +5.7 +9.8/E LgCpGrIIIIns LG 19.95 +3.8 +5.9 +10.9/D LgCpGrIns LG 43.66 +3.8 +6.0 +12.0/C LgCpGrV f LG 41.70 +3.8 +6.0 +11.7/C LgCpIdxA b LB 50.67 +1.9 +2.3 +11.4/B LgCpIdxIns LB 50.94 +1.9 +2.3 +11.7/A LgCpValA m LV 14.41 +.1 -1.0 +9.1/B LgCpValC m LV 14.36 +.1 -1.1 +8.3/C LmtDurCrdtA m CS 9.70 -.5 -.8 +1.4/B MNTxExmptA m SM 5.38 -.2 -1.5 +2.3/B MidCapGrA m MG 26.46 +2.9 +3.9 +9.0/D MidCapGrIns MG 28.23 +2.8 +4.0 +9.3/C MidCapIdxA b MB 16.74 +3.2 +1.1 +10.1/A MidCapIdxIns MB 16.67 +3.2 +1.2 +10.4/A MidCapValA m MV 13.48 +1.6 -1.4 +6.5/D MidCapValC m MV 12.49 +1.5 -1.5 +5.7/E MidCapValIns MV 13.52 +1.7 -1.3 +6.8/D Pac/AsIns DP 11.69 +2.3 +1.1 +12.0/B RlEstateEqA m SR 12.88 +1.1 -8.1 +2.3/B RlEstateEqIns SR 12.91 +1.1 -8.1 +2.6/B S/MCpValA m SV 10.27 +2.9 +1.3 +7.4/D STBdA m CS 9.88 -.1 -.3 +.6/D STBdIns CS 9.86 -.1 -.4 +.8/D STBdIns3 CS 9.86 -.1 -.4 +1.0/C STMuniBdA m MS 10.31 +.1 +.2 +.5/D STMuniBdIns MS 10.31 +.1 +.3 +.8/C SelGlbEqA m WS 13.34 +2.2 +3.5 +10.5/A SelIntlEqA m FG 14.84 +.7 -.2 +4.4/E SelIntlEqIns FG 15.18 +.7 -.1 +4.7/E SelLgCpEqA m LB 14.84 +.9 +1.6 +12.0/A SelLgCpEqIns LB 14.74 +1.0 +1.7 +12.3/A SelLgCpGrA m LG 17.62 +5.8 +9.8 +10.8/D SelLgCpGrIns LG 18.16 +5.8 +9.9 +11.1/D SelLgCpValA m LV 25.99 +.5 -.9 +10.4/A SelLgCpValC m LV 23.83 +.4 -1.1 +9.6/B SelSmlrCpValA m SB 18.65 +4.7 +3.3 +7.0/D SlgCmsInfoA m ST 78.44 +10.3 +10.8 +21.0/C SlgCmsInfoC m ST 54.22 +10.3 +10.7 +20.1/C SlgGlbTechA m ST 43.64 +10.5 +11.0 +21.6/B SlgGlbTechC m ST 33.77 +10.5 +10.9 +20.7/C SmCpGrIA m SG 19.33 +6.5 +6.2 +14.8/A SmCpGrIIns SG 20.51 +6.5 +6.2 +15.1/A SmCpIdxA b SB 25.27 +4.2 +2.3 +12.1/A SmCpIdxIns SB 25.41 +4.2 +2.3 +12.4/A SmCpValIA m SV 41.50 +2.8 -.7 +12.1/A SmCpValIIA m SV 17.71 +2.8 -.1 +9.8/B SmCpValIIIns SV 17.98 +2.9 ... +10.0/B SmCpValIIns SV 46.11 +2.9 -.6 +12.4/A StratIncA m NT 5.97 -.7 -.3 +3.6/A StratIncC m NT 5.97 -.8 -.6 +2.8/B StratIncIns NT 5.87 -.7 -.4 +3.8/A StratMuniIncA m ML 3.98 -.5 -1.4 +3.3/A StrtCAMuIncA m MC 7.55 -.3 -1.3 +2.6/C StrtCAMuIncInst MC 7.56 -.1 -1.1 +2.9/B StrtNYMuIncA m MY 7.31 -.3 -1.3 +2.6/B ThermostatA m XY 14.55 +.2 -.5 +2.7/D ThermostatC m XY 14.63 +.1 -.7 +1.9/D ThermostatIns XY 14.35 +.2 -.6 +3.0/C TtlRetBdA m CI 8.85 -.4 -1.7 +1.9/B TtlRetBdIns CI 8.85 -.5 -1.6 +2.2/A TxExmptA m ML 13.37 -.3 -1.4 +2.4/C TxExmptC m ML 13.37 -.4 -1.5 +1.8/E TxExmptIns ML 13.38 -.2 -1.3 +2.7/B USGovtMortgA m CI 5.31 -.3 -1.4 +1.3/C USTrsIdxIns GI 10.77 -.1 -2.1 +.5/CCommerceBd CI 19.52 -.4 -1.9 +2.1/A Gr LG 33.62 +3.0 +3.2 +13.8/B KansasTFIntrmBd SI 19.05 -.1 -1.3 +1.5/C MidCpGr MG 40.38 +3.4 +2.2 +11.4/B MssrTFIntrmBd SI 19.15 -.1 -1.4 +1.8/B NtnlTFIntrmBd MI 19.22 -.1 -1.5 +2.0/B ShrtTrmGovt GS 16.87 ... -.6 +.5/B Val LV 30.96 +.4 -1.7 +9.7/BCommunity ReinvestQlfdInvm b GI 10.34 -.1 -1.5 +.9/AConvergenceCorPlusInstl LB 19.30 +.7 +3.0 +10.8/B OppsInstl SB 11.98 -1.4 -1.1 +7.8/DCopeland Capital ManRkMgdDivGrI d LB 14.15 +2.2 +2.6 +5.0/ECopleyCopley d LV 98.02 +.8 +10.9 +13.0/ACredit SuisseCmdtyRetStratA m BB 4.91 +1.0 ... -4.0/D CmdtyRetStratI BB 5.02 +1.0 ... -3.8/D FltngRtHiIncA m BL 6.89 ... +.7 +4.3/A FltngRtHiIncC m BL 6.91 ... +.6 +3.5/CCrossmark StewardS/MCpEnhIdxA b SB 16.04 +3.5 +1.3 +10.2/BCullenHiDivEqInstl d LV 17.99 +.2 -1.8 +9.1/B HiDivEqRetail m LV 17.98 +.1 -1.9 +8.8/CCutlerEq LV 20.27 -.8 -1.8 +9.2/BDFAAsiaPacSmCoIns PJ 24.21 +2.8 +1.4 +10.3/B CAInTmMnBdIns MF 10.43 ... -.3 +1.4/D CASTMnBdIns SS 10.26 +.1 +.2 +.8/B CSTGEIntlScCrEq FV 10.26 +.3 -.2 +8.4/A CSTGEUSSclCrEq2 MB 17.90 +2.3 +1.8 +11.2/A CntnntlSmCIns ES 29.57 +1.3 +3.4 +16.1/A EMktCorEqI EM 23.76 +1.8 +2.3 +9.6/C EMktSCInstl EM 24.23 +1.6 +1.5 +10.5/B EmMktsII EM 29.98 +1.9 +2.9 +9.7/C EmMktsInstl EM 31.35 +1.9 +2.9 +9.5/C EmMktsSocialCor EM 15.30 +1.9 +2.6 +10.1/B EmMktsValInstl EM 32.07 +.3 +2.7 +10.4/B EnhUSLgCoInstl LB 13.15 +2.0 +1.6 +11.6/A FvYrGlbFIIns IB 10.79 ... -.7 +1.4/E GlbAllc2575Ins XY 13.46 +.4 -.1 +3.4/B GlbAllc6040Ins MA 18.17 +1.0 +.4 +6.7/B GlbEqInstl WS 23.55 +1.8 +1.3 +10.0/B GlbRlEsttSec GR 10.30 +1.1 -5.9 +3.1/C InProtSecIns IP 11.52 ... -2.0 +1.5/A IntlCorEqIns FB 14.54 +.6 ... +9.0/A IntlLgCpGr FG 13.19 +1.2 ... +6.7/D IntlRlEsttScIns GR 5.14 +1.8 -1.2 +3.2/B IntlSclCrEqInst FV 14.01 +.8 +.1 +9.2/A IntlSmCoInstl FQ 21.46 +1.6 +.9 +12.5/A IntlSmCpGr FR 16.25 +2.0 +2.1 +13.9/A IntlSmCpValIns FA 22.83 +.6 -.6 +11.0/B IntlSstnbtyCor1 FB 11.09 +.8 +.4 +8.0/A IntlValIII FV 17.27 -.7 -.5 +7.1/A IntlValInstl FV 20.38 -.7 -.5 +7.0/A IntlVctrEqIns FA 13.59 +.8 +.1 +10.0/B ItmGovtFIIns GI 12.06 -.2 -2.3 +.9/A ItmTExtnddQlIns TW 10.41 -.7 -3.1 +2.2/D ItmTMnBdIns MI 10.03 -.1 -.6 +1.4/D JapaneseSmCoIns JS 29.54 +3.0 +1.4 +17.5/A LgCpIntlInstl FB 23.85 +.3 -.3 +6.4/C OneYearFIInstl UB 10.26 +.1 +.1 +.7/D RlEsttSecInstl SR 32.25 +.7 -8.6 +2.9/B STGovtInstl GS 10.45 ... -.7 +.5/A STMuniBdInstl MS 10.14 +.1 +.3 +.8/B ShTrmExQtyI CS 10.69 -.2 -.7 +1.4/B SlvLyHdgGlEqIns WS 16.74 +1.3 +.5 +9.4/B SlvlyHdgGlFIIns IB 9.48 ... -.2 +1.4/E TAUSCorEq2Instl MB 18.47 +2.2 +1.9 +10.7/A TAWexUSCrEqIns FB 11.93 +.8 +.5 +9.2/A TMdIntlVal FV 16.78 -.7 -.5 +6.8/A TMdUSEq LB 29.82 +2.2 +2.8 +11.7/A TMdUSMktwdVl LV 31.06 +.4 +.5 +10.0/A TMdUSMktwdVlII LV 28.94 +.3 +.5 +10.2/A TMdUSSmCp SB 44.62 +3.6 +1.2 +10.5/B TMdUSTrgtedVal SV 37.85 +3.1 +.9 +9.8/B TwYrGlbFIIns IB 9.87 -.1 -.1 +.7/E TwoYrFIInstl CS 9.92 -.1 -.1 +.7/D TwoYrGovtInstl GS 9.77 +.1 ... +.4/B USCorEq1Instl LB 23.32 +2.2 +2.4 +11.4/B USCorEqIIInstl MB 21.96 +2.2 +1.9 +10.6/A USLgCo LB 21.20 +1.9 +2.4 +11.9/A USLgCpGrInstl LG 19.92 +1.9 +3.9 +12.6/C USLgCpValII LV 18.85 +.7 +.7 +11.2/A USLgCpValIII LV 27.20 +.7 +.7 +11.3/A USLgCpValInstl LV 39.38 +.7 +.7 +11.1/A USMicroCpInstl SB 22.33 +3.9 +1.4 +11.0/A USSmCpGrInstl SG 18.88 +3.3 +1.1 +9.7/D USSmCpInstl SB 36.33 +3.4 +1.1 +10.1/B USSmCpValInstl SV 38.06 +3.4 +.4 +8.6/C USSocialCorEq2 MB 16.37 +2.1 +1.8 +10.6/A USSstnbtyCor1 LB 21.76 +2.2 +3.1 +11.6/A USTrgtedValIns SV 25.04 +3.2 +.6 +9.2/C USTrgtedValR1 SV 25.03 +3.2 +.6 +9.1/C USVectorEqInstl MV 19.42 +2.5 +1.3 +9.8/A WlexUSGovFIIns IB 10.14 +.6 -1.3 +2.3/C WlexUSTrgVlIns FA 15.25 +.5 ... +11.3/B WlexUSVlPrtIns FV 13.01 -.4 +.2 +8.2/ADFDentPremGrInv MG 31.23 +4.2 +7.6 +14.4/ADavenportCor LG 23.43 +1.1 +1.1 +9.0/E EqOpps MG 17.90 +.1 -.9 +5.3/E ValInc LV 17.16 -.3 -2.2 +8.8/CDavisApprecIncA m AL 40.26 +.7 +1.2 +4.6/E ApprecIncY AL 40.46 +.7 +1.2 +4.9/E FinclA m SF 53.46 +2.1 +2.9 +12.9/B FinclC m SF 44.48 +2.0 +2.8 +12.0/C NYVentureA m LB 34.83 +1.5 +1.7 +12.0/A NYVentureC m LB 31.59 +1.4 +1.5 +11.1/B NYVentureY LB 35.60 +1.5 +1.7 +12.3/A OppA m LG 37.23 +.9 +.6 +13.4/B OppC m LG 30.49 +.9 +.4 +12.5/C RlEsttA m SR 36.86 +2.4 -7.2 +3.9/ADelaware InvCorpBdA m TW 5.69 -1.0 -3.0 +2.0/D CorpBdInstl TW 5.69 -1.0 -3.0 +2.3/D DiversIncA m CI 8.57 -.6 -1.3 +1.8 EmMktsA m EM 20.63 +2.2 +2.3 +14.4/A ExtnddDrBdA m TW 6.38 -1.8 -5.5 +2.5/C ExtnddDrBdInstl TW 6.37 -1.8 -5.5 +2.8/B HYOppsA m HY 3.77 -.8 -1.3 +2.8/E IntlValEqA m FV 15.30 -1.5 -2.1 +5.9/B IntlValEqInstl FV 15.35 -1.5 -2.1 +6.2/B LtdTrmDvrsIncA m CS 8.36 -.2 -.8 +1.2/B MnstHYMnBdA m SM 10.65 -.2 -1.5 +2.4/A NtnlHYMnBdA m HM 10.92 -.2 -1.1 +4.2/B SelGrA m LG 40.05 +2.6 +6.0 +7.2/E SelGrInstl LG 43.60 +2.6 +6.1 +7.5/E SmCpValA m SV 65.85 +2.0 -.1 +10.9/A SmCpValC m SV 54.59 +1.9 -.3 +10.1/B SmidCpGrA m SG 23.60 +2.0 +7.7 +13.1/A TFArizonaA m SL 11.25 -.3 -1.2 +2.4/A TFColoradoA m SL 11.08 -.2 -1.2 +2.7/A TFIdahoA m SL 11.22 -.3 -1.3 +2.1/B TFMnnstA m SM 12.18 -.2 -1.3 +2.1/B TFMnnstIntrmA m SM 10.85 -.2 -1.4 +1.7/C TFPnsylvnA m MP 7.96 -.2 -1.2 +2.6/A TFUSAA m ML 11.43 -.3 -1.4 +2.5/C TFUSAIntermA m MI 11.76 -.3 -1.2 +1.8/C USGrA m LG 24.94 +1.8 +5.3 +8.9/E USGrInstl LG 27.19 +1.8 +5.3 +9.2/E ValInstl LV 21.56 ... +.4 +9.3/B WlthBldrA m MA 14.36 -.9 -2.1 +4.2/EDeutscheCATxFrIncA m MC 7.41 -.3 -1.6 +1.9/E CATxFrIncS MC 7.40 -.3 -1.4 +2.1/D CROCIEqDivA m LV 57.60 +.7 +.2 +9.5/B CROCIEqDivC m LV 57.38 +.6 ... +8.7/C CROCIIntlA m FB 48.01 -.4 -1.5 +1.9/E CROCIIntlC m FB 47.70 -.4 -1.6 +1.1/E CROCIIntlS FB 48.19 -.3 -1.5 +2.1/E CmnctnsA m SC 26.44 +.3 -2.1 +4.7/D CorEqA m LB 27.92 +1.8 +2.2 +11.4/B CorEqS LB 28.22 +1.8 +2.3 +11.7/A CptlGrA m LG 80.36 +3.0 +4.3 +11.9/C CptlGrS LG 81.15 +3.0 +4.4 +12.1/C EAFEEqIdxInstl FB 6.55 +.2 -.5 +6.0/C EmMktFixIncS EB 9.40 -1.3 -2.0 +3.1/E EmMktsEqS EM 21.36 +1.5 +3.1 +10.6/B Eq500IdxInstl LB 225.98 +1.9 +2.3 +11.6/A Eq500IdxS LB 222.95 +1.9 +2.3 +11.6/A GNMAS GI 13.38 -.4 -1.4 +.6/C GlbHiIncInstl HY 6.74 -.6 -.8 +5.0/A GlbIncBldrA m IH 9.49 +.6 -.9 +5.5/B GlbSmCpA m SW 37.31 +2.6 +.8 +6.0/E GlbSmCpS SW 39.47 +2.6 +.9 +6.3/E HiIncA m HY 4.68 -.6 -.8 +4.3/B HiIncC m HY 4.68 -.7 -1.2 +3.4/D HlthWllnssS SH 38.69 +1.4 +2.9 +3.3/D IntlGrS FG 34.93 -.2 -.6 +6.1/D IntrmTxAmtFrS MI 11.60 -.1 -1.1 +1.6/D LgCpFocGrS LG 46.52 +2.8 +3.5 +11.9/C LtnAmrcEqS LS 27.25 +2.3 +5.5 +11.4/A MATxFrS MT 14.06 -.4 -1.7 +2.0/B MgdMuniBdA m ML 8.97 -.3 -1.6 +2.1/D MgdMuniBdS ML 8.98 -.3 -1.7 +2.3/C MltAstGlbAllcS IH 16.07 +.4 -.4 +3.5/D MltsecIncA m MU 4.57 -.6 -.9 +2.1/E NYTxFrIncA m MN 10.46 -.3 -1.6 +2.0/B NYTxFrIncS MN 10.46 -.3 -1.5 +2.3/B RlEsttSecA m SR 18.81 +1.2 -7.7 +2.6/B SP500IdxS LB 31.26 +1.9 +2.3 +11.5/A SciandTechA m ST 23.68 +6.7 +10.5 +17.3/D ShrtDurS CS 8.61 -.2 -.3 +1.4/B SmCpCorS SB 31.14 +2.8 +.1 +10.7/B StratHYTxFrA m HM 12.02 -.4 -1.6 +2.8/E StratHYTxFrS HM 12.03 -.4 -1.6 +3.0/D TotRetBdA m CI 10.56 -.9 -1.9 +1.9/B TotRetBdS CI 10.56 -.8 -1.8 +2.2/A WldDivS WS 30.60 -.2 -.2 +3.4/EDiamond HillAllCpSelI LB 16.38 +1.8 +1.7 +7.9/E CorpCrdtA m HY 11.27 ... +.4 +6.1/A CorpCrdtI HY 11.23 ... +.5 +6.4/A LgCpA m LV 26.32 +.4 -.5 +10.4/A LgCpC m LV 24.91 +.4 -.6 +9.6/B LgCpI LV 26.49 +.4 -.5 +10.7/A LgCpY LV 26.52 +.5 -.5 +10.8/A LngShrtA m LO 25.84 +.9 +.3 +4.7/C LngShrtC m LO 23.08 +.8 +.2 +4.0/D LngShrtI LO 26.48 +.9 +.3 +5.0/C SmCpA m SV 35.80 +2.0 +.5 +6.7/E SmCpI SV 36.35 +2.0 +.6 +7.0/D SmCpY SV 36.37 +2.0 +.6 +7.1/D SmMidCpI MV 22.71 +2.3 +1.2 +8.8/BDodge & CoxBal MA 108.11 +.8 +1.0 +8.7/A GlbStk WS 14.01 +1.1 +1.1 +9.2/B Inc CI 13.60 -.3 -1.2 +2.5/A IntlStk FB 46.79 +.9 +1.0 +5.2/D Stk LV 208.23 +1.6 +2.3 +12.0/ADominionImpactBdInv m CI 10.97 -.3 -2.1 +1.6/B ImpactEqInstl d LB 24.05 +2.4 +2.1 +6.6/E ImpactEqInv m LB 24.04 +2.4 +2.0 +4.5/E ImpactIntlEqInv m FV 9.02 +.7 +1.0 +7.9/ADoubleLineCorFII CI 10.78 -.3 -1.3 +2.4 CorFIN b CI 10.77 -.3 -1.3 +2.2 EmMktsFII EB 10.48 -.6 -1.4 +5.2 EmMktsFIN b EB 10.48 -.7 -1.5 +4.9 FltngRtI d BL 9.94 +.1 +.9 +3.2 FltngRtN m BL 9.96 ... +.7 +2.9 LowDurBdI CS 9.98 ... -.1 +2.0 LowDurBdN b CS 9.97 -.1 -.1 +1.7 MltAsstGrA m TV 9.50 -.3 -.7 +5.6 MltAsstGrI d TV 9.54 -.2 -.7 +5.9 TtlRetBdI CI 10.45 +.1 -1.1 +2.2/A TtlRetBdN b CI 10.44 ... -1.2 +1.9/BDreyfusAMTFMnBdA f MI 13.81 -.3 -1.5 +2.4/B AMTFMnBdZ MI 13.82 -.3 -1.4 +2.6/A ActvMidCpA f MB 62.89 +2.7 +.8 +7.7/C ActvMidCpI MB 63.19 +2.7 +.9 +8.0/C Apprec,IncInv LB 36.52 +2.0 +1.2 +10.2/C BalOppA f MA 22.98 +.9 +.7 +6.6/B BdMktIdxInv b CI 10.04 -.4 -2.2 +1.0/D BstnCoSmCpValI SB 22.60 +3.3 +1.0 +10.3/B BstnCoSmMdCpGrI MG 21.86 +8.6 +11.0 +13.4/A CAAMTFMnBdA f MF 14.75 -.3 -1.4 +2.2/B CAAMTFMnBdZ MF 14.75 -.3 -1.3 +2.4/A ConnecticutA f SI 11.42 -.2 -1.7 +1.4/C CorEqA m LB 18.08 +2.1 +1.3 +9.9/C DiscpStk b LB 37.52 +2.2 +2.6 +11.2/B DynTtlRetA f AM 15.27 -.3 -3.4 -.1/D DynTtlRetC m AM 14.20 -.4 -3.5 -.9/D DynTtlRetI AM 15.68 -.3 -3.3 +.1/C EmMktsA m EM 11.27 -.1 +.4 +8.1/D GrandInc LG 21.87 +2.1 +3.1 +10.3/D HYA m HY 6.19 -.5 -.8 +3.9/C HYI HY 6.19 -.7 -.7 +4.1/C InCorpd LG 11.84 +1.7 +2.5 +9.8/E InsSP500StkIdxI LB 54.73 +1.9 +2.3 +11.7/A IntlBdA f IB 16.49 +1.1 +4.2 +3.6/B IntlStkI FG 18.37 -.4 -1.7 +7.9/B IntlStkIdxInv FB 17.83 -.2 -.6 +5.6/D IntrmMnBd MI 13.37 -.3 -1.4 +2.0/B IntrmTrmIncA f CI 13.06 -.6 -1.9 +.7/E IntrmTrmIncI CI 13.06 -.6 -1.8 +1.1/D MassachusettsZ MT 11.33 -.2 -1.8 +1.8/B MidCpIdxInvs MB 37.67 +3.2 +1.2 +10.2/A MnBd MI 11.54 -.3 -1.5 +2.5/A MnBdOppA f MI 12.67 -.2 -1.5 +2.4/A MnBdOppZ MI 12.67 -.2 -1.5 +2.5/A NJMnBd,IncA f MJ 12.72 -.2 -1.1 +2.6/B NYAMTFMnBdA f MN 14.62 -.4 -1.6 +2.2/B NYTxExBd MN 14.58 -.2 -1.3 +2.4/B NatrlResA f SN 31.88 +.4 -.5 +3.6/B OppcMidCpValA f MB 34.04 +1.5 +1.8 +6.8/D OppcSmCpInv SG 37.49 +4.1 +2.1 +12.6/B PennsylvaniaA f MP 15.91 -.2 -1.6 +2.8/A RsrchGr,IncZ LG 16.33 +3.2 +5.6 +11.4/D SP500Idx LB 55.27 +1.9 +2.3 +11.3/B ShrtIntermMnBdD b MS 12.82 +.1 +.2 +.6/D ShrtTrmIncD CS 10.21 -.2 -.5 +.6/D SmCpStkIdxInvs SB 32.23 +4.2 +2.3 +12.0/A StandishGlbFII IB 21.36 -.3 -.1 +1.6/D StratValA f LV 40.35 +.8 +.6 +9.6/B StratValI LV 40.44 +.8 +.7 +9.9/A StructMidCpA f MB 31.24 +2.1 -.6 +8.3/C StructMidCpI MB 31.91 +2.1 -.5 +8.5/C SustUSEqZ LB 11.58 +2.9 +2.2 +7.3/E T/STtlRetBdI MI 22.60 -.1 -1.2 +2.0/B TechGrA f ST 55.46 +7.9 +13.2 +19.6/C TxMgdGrA m LB 29.66 +2.0 +1.0 +9.2/D USMortgZ b GI 14.52 -.4 -1.5 +.4/C UltraShrtIncZ UB 10.07 +.1 +.2 +.2/E WldwideGrA f WS 53.34 +1.5 -.3 +9.3/BDriehausActvInc XS 9.99 +.1 +1.3 +1.6/C EmMktsGrInv d EM 40.49 +1.6 +2.1 +10.5/B sEvnDrv AM 11.21 +4.4 +3.9 +3.0/ADupreeMtKntckyTFInc SI 7.60 -.3 -1.5 +1.8/B MtKntckyTFSM SS 5.22 -.2 -.8 +.8/B MtNrthCrlnTFInc SI 11.35 -.2 -1.7 +2.0/A MtTnnssTFInc SI 11.23 -.2 -1.6 +1.7/BEPEmMktsSmCoA m EM 13.87 +2.4 -.7 +4.9/EEaton VanceAMTFreeMuniIncA m ML 8.94 ... -1.0 +2.6/C AmtFreeMuniIncI ML 9.77 ... -.9 +2.8/B AtlntCptSMIDCA m MG 31.31 +3.2 +2.7 +14.2/A AtlntCptSMIDCI MG 34.51 +3.2 +2.7 +14.5/A BalA m MA 9.17 +1.4 +.7 +6.4/C BalC m MA 9.19 +1.3 +.5 +5.6/D CAMnOpA m MF 10.19 -.2 -1.4 +2.7/A CnctctMnIncA m SL 9.95 -.2 -1.0 +2.0/B DivBldrA m LB 14.67 +1.8 +1.1 +9.7/C DivBldrC m LB 14.75 +1.7 +1.1 +8.9/D DivBldrI LB 14.66 +1.8 +1.2 +10.0/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 +.3 +1.4 +4.8/A FltngRtAdvtgAdv b BL 10.94 +.2 +1.4 +4.7/A FltngRtAdvtgC m BL 10.93 +.3 +1.3 +4.3/A FltngRtC m BL 9.02 +.1 +1.0 +3.3/D FltngRtHiIncA m BL 9.44 +.2 +1.0 +4.2/A FltngRtHiIncAdv b BL 8.87 +.1 +.9 +4.2/A FltngRtHiIncC m BL 8.85 ... +.7 +3.4/C FltngRtHiIncI BL 8.88 +.2 +1.0 +4.4/A FltngRtInstl BL 9.04 +.3 +1.2 +4.3/A FltngRtMuniIncA m MS 9.84 +.2 +.4 +.5/D GlbIncBldrA m IH 9.13 +.7 +.1 +6.3/A GlbIncBldrC m IH 9.04 +.7 ... +5.5/B GlbMcrAbRtA m NT 9.12 -.1 +.4 +2.6/B GlbMcrAbRtI NT 9.10 ... +.5 +2.9/B GovtOppsA m GS 6.19 +.3 -.3 +.5/B GovtOppsC m GS 6.18 +.2 -.5 -.2/E GrA m LG 28.69 +4.3 +7.7 +12.2/C GreaterChinaGrA m CH 26.15 +2.4 +3.2 +12.9/C GreaterIndiaA m EI 34.41 -1.4 -6.6 +5.5/B HYMuniIncA m HM 8.81 -.2 -1.4 +4.1/B HYMuniIncC m HM 8.16 -.2 -1.5 +3.4/D HiIncOppsA m HY 4.46 -.3 -.6 +4.6/B HiIncOppsC m HY 4.46 -.3 -.7 +3.9/C IncofBostonA m HY 5.66 -.3 -.6 +4.3/B IncofBostonC m HY 5.66 -.5 -.9 +3.5/D IncofBostonI HY 5.66 -.4 -.5 +4.6/B LgCpValA m LV 19.38 +.7 -.7 +7.1/D LgCpValC m LV 19.38 +.7 -.8 +6.3/E LgCpValI LV 19.47 +.8 -.6 +7.4/D LgCpValR b LV 19.32 +.7 -.7 +6.8/E MAMnIncA m MT 8.68 -.3 -1.8 +1.9/B MnstMnIncA m SM 9.23 -.4 -1.9 +1.5/D NYMuniIncA m MY 9.90 -.4 -1.6 +2.4/B NYMuniIncC m MY 9.91 -.3 -1.6 +1.7/D NrthCrlnMnIncA m SL 8.83 -.2 -1.2 +1.9/B NtnlLtdMtMnIncA m MI 9.75 -.1 -.6 +1.6/D NtnlLtdMtMnIncC m MI 9.14 -.2 -.7 +.8/E NtnlMnIncA m ML 9.70 ... -.9 +3.3/A NtnlMnIncC m ML 9.70 -.1 -1.0 +2.5/C NtnlMnIncI ML 9.70 ... -.8 +3.5/A NwJrsyMnIncA m MJ 9.03 -.2 -1.1 +2.5/C OhioMuniIncA m MO 8.76 -.4 -2.0 +2.0/B OregonMuniIncA m SL 8.41 -.1 -.6 +2.2/A PnsylvnMnIncA m MP 8.50 ... -.7 +1.9/C ShrtDrGovtIncA m GS 8.24 +.3 +.5 +1.4/A ShrtDrStratIncA m NT 7.48 ... +1.0 +2.6/B ShrtDrStratIncC m NT 7.06 ... +1.1 +1.9/D SthCrlnMnIncA m SL 9.02 -.2 -.9 +2.1/B TABSShTrmMnBdA m MS 10.27 ... -.9 +.7/C TABSShTrmMnBdI MS 10.27 ... -.8 +.9/B TxMgdEqAstAlcA m XM 20.64 +2.2 +2.4 +9.2/A TxMgdEqAstAlcC m XM 19.19 +2.1 +2.3 +8.4/C TxMgdGlbDivIncA m WS 12.77 +1.3 +.3 +7.0/D TxMgdGlbDivIncC m WS 12.73 +1.2 +.1 +6.2/D TxMgdGr10 LB 1185.69 +2.1 +3.4 +11.8/A TxMgdGr11A m LB 53.05 +2.1 +3.4 +11.5/A TxMgdGr11C m LB 47.60 +2.1 +3.3 +10.7/B TxMgdGr12A m LB 23.84 +2.1 +3.4 +11.3/B TxMgdGr12C m LB 23.18 +2.1 +3.2 +10.5/C TxMgdMltCpGrA m LG 29.52 +5.7 +9.8 +12.4/C TxMgdSmCpA m SG 26.13 +4.1 +3.2 +9.9/C TxMgdValA m LV 26.44 +1.1 ... +8.0/D TxMgdValC m LV 25.40 +1.0 -.2 +7.2/D TxMgdValI LV 26.32 +1.1 ... +8.3/C WldwideHlthSciA m SH 10.46 +1.3 +1.6 +.6/E WldwideHlthSciC m SH 10.56 +1.2 +1.4 -.1/EEdgar LomaxVal LV 14.60 -.9 -1.7 +9.9/AEdgewoodGrInstl LG 32.36 +4.2 +9.5 +17.9/AElfunDivers MA 18.65 +.6 +.3 +5.8/D Inc CI 11.13 -.6 -2.2 +1.6/B IntlEq FB 22.63 -.6 -.2 +4.5/E Trusts LG 63.18 +2.5 +4.7 +11.4/D TxExInc ML 11.33 -.2 -1.2 +2.4/CEmeraldBnkngFinA m SF 47.25 +4.3 +4.1 +19.9/A GrA m SG 27.05 +4.6 +2.3 +11.0/CEuroPacGoldA m SP 8.31 -1.5 -6.4 +11.0/A IntlDivIncA m FV 8.29 -.4 -1.8 -1.1/E IntlValA m FV 7.66 -.6 -2.5 -1.3/EEvermoreGlbValInstl d SW 15.64 +1.3 +2.9 +12.7/AFAMEqIncInv MB 30.49 +2.8 +1.3 +11.0/A ValInv MG 73.40 +.6 -.2 +9.3/CFDPBKInstlInvA m FB 13.86 -1.7 -1.4 +5.0/D BRCorAlpBdInvA m MU 9.93 -.8 -2.4 +.6FMICommonStk MB 26.86 +1.5 +1.1 +8.1/C LgCp LB 21.89 +1.1 +1.8 +10.0/CFPACptl MV 33.98 +.8 -1.0 -.4/E Crescent d MA 35.49 +2.0 +2.3 +6.6/B NewInc NT 9.98 +.3 +.3 +1.8/D Paramount WS 22.85 +1.8 +2.9 +10.1/B USVal LB 10.17 +1.1 +2.6 +2.5/EFairholme FundsFcdInc HY 10.65 -2.5 -3.4 +6.1/A Fund d LV 18.63 -2.7 -7.5 -1.0/EFederatedAdjstblRtScIns GS 9.63 ... +.1 +.2/C BdA f TW 9.03 -.8 -2.2 +3.1/B BdC m TW 9.09 -.8 -2.3 +2.3/D BdF f TW 9.10 -.9 -2.3 +3.0/B BdInstl TW 9.03 -.8 -2.2 +3.3/B CloverSmValA f SV 25.40 +1.7 -2.0 +8.2/D CloverSmValIns SV 25.49 +1.7 -2.0 +8.5/C CptlIncA f CA 8.07 +.7 -.2 +3.5/D CptlIncB m CA 8.08 +.6 -.4 +2.7/E CptlIncC m CA 8.07 +.6 -.3 +2.7/E CptlIncF f CA 8.06 +.7 -.2 +3.5/D CptlIncInstl CA 8.08 +.8 -.1 +3.7/D EqInc,IncA f LV 25.47 +1.1 +.9 +6.9/E EqInc,IncC m LV 25.42 +1.1 +.7 +6.1/E EqInc,IncInstl LV 25.46 +1.2 +.9 +7.1/D FltngRStrIncA m BL 9.96 +.2 +.7 +3.5/C FltngRStrIncIns BL 9.96 +.2 +.8 +3.8/B GlbAllcA f IH 20.35 +.8 +.9 +4.2/D GlbAllcC m IH 19.76 +.7 +.8 +3.4/D GlbAllcInstl IH 20.47 +.8 +1.0 +4.5/C GvtIncIns GI 9.87 -.2 -1.8 +.6/B GvtIncSecIncF f GI 8.54 -.2 -1.9 +.5/C GvtUltShrDrIns UB 9.88 +.1 +.2 +.5/E GvtUltShrDrSvc UB 9.88 +.2 +.2 +.4/E HYTrustSvc d HY 6.78 -.3 -.7 +4.7/B HiIncBdA f HY 7.46 -.5 -.8 +4.4/B HiIncBdC m HY 7.44 -.6 -.9 +3.6/D InsHYBdIns d HY 9.82 -.5 -.8 +5.2/A IntermCorpBdIns TW 9.00 -.5 -1.4 +2.0/E IntermMuniSvc MI 9.91 -.2 -1.3 +2.0/B IntlLeadersA f FB 37.50 +.1 +.3 +5.0/D IntlLeadersC m FB 34.84 +.1 +.2 +4.2/E IntlLeadersIns FB 37.54 +.1 +.3 +5.2/D IntlSmMidCoA m FR 40.76 +2.3 +1.9 +8.7/E IntlStrVlDvA f FV 3.58 -.5 -4.6 +.5/E IntlStrVlDvC m FV 3.55 -.5 -4.8 -.3/E IntlStrVlDvIns FV 3.58 -.5 -4.6 +.6/E KaufLCA f LG 25.27 +4.8 +7.7 +9.8/E KaufLCC m LG 23.36 +4.8 +7.5 +9.0/E KaufLCIns LG 25.85 +4.8 +7.7 +10.1/E KaufLCR b LG 24.19 +4.8 +7.6 +9.4/E KaufmannA m MG 6.20 +6.9 +10.9 +13.4/A KaufmannB m MG 5.15 +6.8 +10.8 +12.8/A KaufmannC m MG 5.14 +6.9 +10.8 +12.7/A KaufmannR m MG 6.22 +7.1 +11.1 +13.4/A KaufmannSmCpA m SG 35.45 +6.6 +10.2 +16.4/A KaufmannSmCpC m SG 30.68 +6.6 +10.1 +15.8/A MDTAllCpCorIns LV 29.17 +4.0 +5.2 +10.8/A MDTBalA f MA 19.08 +2.3 +2.4 +6.2/C MDTLgCpGrA f LB 19.65 +5.4 +8.1 +10.6/B MDTLgCpValInstl LV 28.50 +1.9 +1.2 +8.3/C MDTLgCpValSvc LV 28.50 +1.8 +1.1 +8.1/D MDTMidCpGrA f MB 42.56 +4.9 +7.8 +11.3/A MDTSmCpCorInstl SB 20.51 +3.1 +2.5 +15.7/A MDTSmCpGrA f SG 24.23 +5.5 +7.0 +16.9/A MDTSmCpGrInstl SG 25.18 +5.5 +7.0 +17.2/A MIIntrmMnA f SI 10.95 -.1 -1.2 +1.4/C MaxCpIdxInstl LB 13.13 +1.9 +2.2 +11.7/A MaxCpIdxvc b LB 12.98 +1.8 +2.1 +11.4/B MidCpIdxSvc MB 24.92 +3.2 +1.3 +10.1/A MnHYAdvtgA f HM 8.83 -.1 -1.0 +3.7/C MnHYAdvtgC m HM 8.83 -.2 -1.0 +3.0/D MnHYAdvtgF f HM 8.83 -.1 -1.0 +3.7/C MnStkAdvtgA f CA 13.61 +.6 +.1 +5.5/A MnStkAdvtgAC m CA 13.59 +.6 -.1 +4.7/B MnStkAdvtgAF f CA 13.61 +.6 +.1 +5.5/A MnStkAdvtgAIns CA 13.60 +.6 +.1 +5.8/A MnUltraShrtA m MS 10.00 +.2 +.3 +.3/E MnUltraShrtIns MS 10.00 +.2 +.3 +.7/C MortgInstl CI 9.33 -.2 -1.7 +1.3/C MuniBdA f ML 10.34 -.3 -1.4 +2.2/D OhioMuniIncA f MO 10.99 -.2 -1.2 +2.2/B OhioMuniIncF m MO 10.99 -.2 -1.2 +2.0/B PEMnIncA f MP 10.74 -.2 -1.2 +2.4/B PrudentBearA f BM 15.29 -2.3 -2.0 -11.0/A PrudentBearIns BM 15.64 -2.3 -1.9 -10.8/A ShIntTtRtBdIns CS 10.17 -.1 -.6 +1.4/B ShrtIntrmDrMnA m MS 10.22 ... ... +.4/E ShrtIntrmDrMnIn MS 10.22 +.1 +.1 +.9/B ShrtTrmIncInstl CS 8.45 ... ... +1.2/B ShrtTrmIncY CS 8.45 +.1 -.1 +1.3/B StratIncA f MU 8.90 -.3 -1.2 +3.4/C StratIncC m MU 8.89 -.4 -1.4 +2.6/D StratIncF f MU 8.84 -.4 -1.3 +3.4/C StratValDivA f LV 5.72 -.9 -6.2 +7.6/D StratValDivC m LV 5.73 -1.0 -6.3 +6.8/E StratValDivIns LV 5.75 -.9 -6.1 +7.9/D StrtgcIncIS MU 8.85 -.3 -1.2 +3.6/B TtlRetBdA m CI 10.64 -.4 -1.9 +1.7/B TtlRetBdC m CI 10.64 -.5 -2.0 +1.1/D TtlRetBdInstl CI 10.64 -.4 -1.8 +2.2/A TtlRetBdSvc b CI 10.64 -.4 -1.9 +1.9/B TtlRetGovtBdIns GI 10.51 -.1 -1.8 +.8/B TtlRetGovtBdSvc b GI 10.51 -.2 -1.9 +.5/C USGvtSc13YrsIns GS 10.19 ... -.3 +.1/D USGvtSc13YrsY GS 10.19 ... -.3 +.3/C USGvtSc25YrIns GS 10.63 -.1 -1.0 +.1/D UltraShrtBdA m UB 9.10 ... +.2 +.7/D UltraShrtBdIns UB 9.10 +.2 +.3 +1.3/B forUSGovtSecA f GI 7.18 -.1 -1.8 +.6/CFidelity1000ValueIdx LV 12.67 +.9 -.5 +8.8/C 100Index LB 17.71 +1.4 +2.0 +12.1/A 500IdxIns LB 95.64 +1.9 +2.3 +11.9/A 500IdxInsPrm LB 95.64 +1.9 +2.3 +11.9/A 500IdxInv LB 95.62 +1.9 +2.3 +11.8/A 500IndexPrm LB 95.64 +1.9 +2.3 +11.9/A AllSectorEq LG 13.12 +2.6 +3.5 +10.9/D ArizonaMuniInc SL 11.78 -.3 -2.0 +2.2/A AsstMgr20% XY 13.33 +.3 -.6 +3.3/B AsstMgr30% XY 11.04 +.5 -.3 +4.3/A AsstMgr40% CA 11.71 +.7 +.1 +5.2/B AsstMgr50% CA 18.35 +.9 +.4 +6.1/A AsstMgr60% MA 12.66 +1.1 +.8 +6.9/B AsstMgr70% MA 22.70 +1.4 +1.3 +7.8/A AsstMgr85% AL 19.92 +1.8 +2.0 +9.0/A BCGrowth LG 14.85 +3.8 +7.3 +14.5/A BCGrowth LG 94.08 +3.8 +7.2 +14.4/A BCGrowthK LG 94.20 +3.8 +7.2 +14.5/A Balanced MA 24.21 +1.7 +2.0 +7.9/A BalancedK MA 24.21 +1.7 +2.0 +8.0/A BlueChipVal LV 19.59 +.5 -.1 +7.2/D CALtdTrmTFBd SS 10.50 ... -.3 +1.0/A CAMuniInc MC 12.67 -.3 -1.7 +2.3/D Canada MQ 51.42 -1.0 -5.9 +2.9/D Cap&Inc HY 10.28 +.3 +.4 +5.9/A ChinaRegion CH 37.45 +3.9 +4.1 +12.5/C CmdtyStrat BB 5.46 +1.1 +.4 -4.4/D CnncticutMunInc SI 11.15 -.3 -1.6 +1.8/B CnsrvIncMnBd MS 10.02 +.1 +.3 +.6/D CnsrvIncMnBdIns MS 10.02 +.1 +.3 +.7/C Contrafund LG 130.30 +3.9 +8.1 +14.8/A ContrafundK LG 130.24 +3.9 +8.1 +14.9/A ConvertibleSecs CV 28.69 +3.2 +2.6 +1.9/E CorpBd TW 11.31 -.9 -2.5 +2.8/B CptlApprec LG 37.19 +3.7 +5.7 +9.7/E CptlApprecK LG 37.26 +3.6 +5.7 +9.8/E DisciplinedEq LB 39.19 +1.7 +1.0 +8.6/D DisciplinedEqK LB 39.14 +1.7 +1.1 +8.7/D DivGro LB 33.06 +.7 +.7 +8.6/D DivGroK LB 33.02 +.7 +.7 +8.7/D DiversIntl FG 39.92 ... -.2 +5.9/E DiversIntlK FG 39.85 ... -.2 +6.0/D EmMkts EM 22.30 +2.2 +4.2 +12.0/A EmMkts EM 33.49 +2.5 +2.3 +11.0/B EmMktsDbt EB 10.06 -1.0 -1.1 +8.2/A EmMktsDiscovery EM 15.92 +3.0 +3.6 +12.6/A EmMktsIdxPrm EM 11.80 +2.3 +3.4 +9.7/C EmMktsK EM 33.51 +2.5 +2.3 +11.2/A EmergEMEA EM 11.10 +5.2 +7.2 +12.3/A EmergingAsia PJ 45.36 +2.1 +.7 +11.7/B EqDividendInc LV 27.58 +.4 -.7 +8.7/C EqDividendIncK LV 27.58 +.4 -.7 +8.8/C EqIncome LV 59.77 -.8 -1.5 +8.0/D EqIncomeK LV 59.74 -.8 -1.5 +8.2/C Europe ES 42.69 +.4 +.9 +6.7/B ExMktIdxInPr MB 63.76 +3.8 +2.8 +9.8/B ExMktIdxInv MB 63.77 +3.8 +2.8 +9.8/B ExMktIdxPr MB 63.77 +3.8 +2.8 +9.8/B ExprtMltntnl LB 22.30 +.3 +.4 +9.6/D ExprtMltntnlK LB 22.25 +.3 +.4 +9.7/C Fidelity LG 47.58 +2.8 +5.2 +10.8/D FidelityK LG 47.56 +2.8 +5.2 +10.9/D FltngRtHiInc BL 9.51 +.2 +1.1 +3.7/C FltngRtHiInc BL 9.64 +.1 +.9 +3.7/B FocedHiInc HY 8.54 -.6 -1.2 +3.8/C FocusedStock LG 24.44 +4.1 +7.9 +12.6/C FourinOneIdx AL 44.93 +1.3 +1.1 +8.6/A FrdmIdx2055Inv TL 15.32 +1.5 +1.4 +9.0/B Frdm2005 TA 12.55 +.3 -.1 +4.8/B Frdm2010 TA 16.08 +.4 +.1 +5.6/A Frdm2015 TD 13.44 +.6 +.4 +6.4/A Frdm2020 TE 16.68 +.7 +.7 +6.9/A Frdm2025 TG 14.53 +.8 +.9 +7.4/A Frdm2030 TH 18.29 +1.0 +1.3 +8.5/A Frdm2035 TI 15.50 +1.2 +1.7 +9.4/A Frdm2040 TJ 10.89 +1.3 +1.8 +9.5/A Frdm2045 TK 12.34 +1.3 +1.8 +9.5/A Frdm2050 TN 12.41 +1.3 +1.8 +9.5/A Frdm2055 TL 13.98 +1.3 +1.7 +9.5/A FrdmInc RI 11.71 +.2 -.4 +3.8/B GNMA GI 11.11 -.3 -1.9 +.9/B GlbCmdtyStk SN 13.08 +.8 -.8 +3.8/B GlbHiInc HY 9.74 -.3 ... +6.0/A GlbStrats MA 9.44 +1.5 +1.0 +7.7/A GlbexUSIdxIns FB 13.57 +.5 +.2 +6.9/B GlbexUSIdxInsPr FB 13.57 +.5 +.2 +6.9/B GlbexUSIdxPr FB 13.56 +.4 +.1 +6.8/B GlobalBalanced IH 25.89 +1.9 +3.3 +7.0/A GlobalEqIncome WS 14.36 +.1 -.9 +7.8/C GlobalexUSIdx FB 13.28 +.5 +.3 +6.9/B GovernmentInc GI 9.96 -.2 -2.1 +.6/C GrDiscv LG 34.95 +4.2 +7.3 +14.2/A GrDiscvK LG 34.97 +4.3 +7.4 +14.4/A GrStrategies MG 43.04 +3.6 +4.7 +8.7/D GrStrategiesK MG 43.35 +3.6 +4.7 +8.9/D GroCo LG 18.32 +4.7 +10.2 +18.1/A GroCo LG 196.25 +4.5 +9.9 +17.7/A GroCoK LG 196.24 +4.5 +9.9 +17.8/A Growth&Inc LB 37.74 +.1 -.3 +9.3/D Growth&IncK LB 37.71 +.1 -.3 +9.4/D HighIncome HY 8.86 -.6 -.2 +5.2/A Independence LG 39.21 +2.2 +5.2 +7.5/E IndependenceK LG 39.23 +2.2 +5.2 +7.6/E InfPrtBd IP 11.73 -.1 -1.8 +1.0/C InfPrtBdIdxPrm IP 9.66 ... -1.8 +1.4/B IntermediateBd CI 10.60 -.4 -1.4 +1.3/C InternationalVa FV 9.03 -1.0 -.3 +4.4/D IntlCptlApprec FG 21.20 +1.0 +.7 +9.6/A IntlDiscv FG 45.76 +.1 +.2 +7.4/C IntlEnhIdx FV 10.13 +.3 -.1 +7.8/A IntlGr FG 16.32 +1.1 +1.1 +7.9/B IntlGr FG 13.82 +1.1 +.9 +7.7/C 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/Thursday, March 8, 2018

PAGE 58

IntlIdxInstl FB 43.07 ... -.3 +6.3/C IntlIdxInstlPrm FB 43.07 ... -.3 +6.3/C IntlIdxInv FB 43.06 ... -.3 +6.2/C IntlIdxPremium FB 43.06 ... -.3 +6.3/C IntlRlEstt GR 11.58 +.5 -.6 +6.5/A IntlSmCp FQ 30.26 +1.2 +1.2 +14.3/A IntlSmCp FR 18.58 +2.5 +3.4 +12.3/B IntlSmCpOpps FR 20.01 +2.2 +3.5 +13.4/A IntlVal FV 10.68 -.9 -.1 +4.6/D IntrmGovtInc GI 10.25 -.1 -1.1 +.5/C IntrmMuniInc MI 10.22 -.2 -1.1 +1.8/C IntrmTrBdIdPrm GI 10.36 -.1 -2.5 +.8/B InvmGradeBd CI 10.96 -.4 -2.1 +2.0/A InvmGradeBd CI 7.73 -.3 -2.0 +1.7/B Japan JS 15.78 +1.5 +2.1 +11.3/C JapanSmlrCo JS 19.11 +2.2 +.8 +17.2/A LTTrsBdIdxPrm GL 12.37 -.4 -6.4 +.9/C LargeCapStock LB 33.67 +.4 +.6 +9.7/C LatinAmerica LS 27.29 +3.1 +11.5 +10.1/C LgCpCorEnhIdx LB 15.07 +2.2 +2.8 +10.9/B LgCpGrEnhIdx LG 19.79 +3.1 +4.5 +12.9/B LgCpValEnhIdx LV 13.18 +1.0 -.2 +9.3/B LimitedTermGov GS 9.78 ... -.7 +.3/C LowPrStk MV 54.74 +.8 +.4 +8.9/B LowPrStkK MV 54.70 +.8 +.4 +9.0/B LtdTrmMuniInc MS 10.46 ... -.2 +.9/B LvrgdCoStk MG 34.64 +3.1 +3.5 +7.0/E LvrgdCoStkK MG 34.72 +3.1 +3.5 +7.1/E MAMunicipalInc MT 11.97 -.4 -1.9 +2.2/A Magellan LG 109.40 +1.8 +4.6 +12.1/C MagellanK LG 109.25 +1.8 +4.6 +12.2/C MegaCapStock LB 17.42 -.1 -.1 +9.3/D MichiganMuniInc SI 11.95 -.2 -1.7 +2.3/A MidCapIdxIns MB 21.26 +2.5 +1.3 +9.2/B MidCapIdxPrm MB 21.26 +2.6 +1.3 +9.2/B MidCapStock MG 38.81 +1.9 +1.5 +9.4/C MidCapStockK MG 38.82 +1.9 +1.5 +9.5/C MidCapValue MV 25.83 +.7 -2.9 +6.3/E MidCpEnhIdx MB 15.80 +2.3 +1.0 +8.8/B MinnesotaMnInc SM 11.39 -.2 -1.6 +2.0/C MortgageSecs CI 10.91 -.3 -1.9 +1.2/D MrylndMuniInc SI 11.10 -.3 -2.1 +2.3/A MuniInc ML 12.72 -.3 -2.0 +2.5/C MuniInc2019 MS 10.57 ... +.3 +1.1/A NJMunicipalInc MJ 11.61 -.4 -1.7 +2.7/B NYMuniInc MY 12.93 -.3