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

EAST OF PUNTA GORDA „ After charging at a Charlotte County Sheriffs Of“ce deputy Thursday morning, two 100-pound pit bulls were shot with a “rearm. Both dogs are expected to recover after being treated by a veterinarian. The deputy responded to a call at 7:16 a.m. on the 9200 block of Austrian Boulevard, where a caller reported he was being held captive in his truck by three loose, aggressive pit bulls. He was unable to get out of his truck to open the gate and drive away or get out to go back inside his residence. Animal Control was also noti“ed to respond. When the deputy arrived, the dogs left the callers yard and entered the adjacent fenced-in property, beginning to chase and attack chickens on the property. The deputy took the opportunity to speak with the caller, who was able to exit his truck. While they were speaking, the dogs reentered the callers property and began charging at the two. The caller jumped back in his vehicle, while the deputy circled the truck, attempting to avoid the animals. When one pit bull charged at the deputy, he unholstered and “red his weapon, striking the dog in the jaw, according to a CCSO press release. A second dog moved to attack the deputy and also was shot. The third dog moved back, and all three dogs began to run down the road, away from the deputy and the caller.2 pit bulls shot after charging deputyBy ANNE EASKERSTAFF WRITERPIT BULLS | 10In a shocking twist, the GOP-led Florida House passed a school safety package Wednesday that essentially tightens gun laws. The measure cleared the House on a bipartisan vote, 67-50. Republicans and Democrats alike, though, voted against it „ but for different reasons. Many Democrats opposed the bill (SB 7026) because it aimed to arm teachers and school staff, while Republicans took a stand in protest of the component that raised the age to buy a “rearm from 18 to 21. In all, 57 of the 76 House Republicans voted in favor of the bill. Only 10 of the 41 House Democrats voted in favor of it. Republican House Reps. Julio Gonzalez, Venice, and Michael Grant, Port Charlotte, voted against the package, while Bradenton Republican Jim Boyd voted in favor of it. Margaret Good „ a Siesta Key Democrat who recently won a hotly contested special election after Republican Alex Miller stepped aside „ was also opposed to the bill. Gonzalez said the bill is constitutionally unsoundŽ and was too comprehensive. (The) truer way to demonstrate the will of the School Safety bill headed to governors office Local lawmakers oppose the measureBy JONATHAN SCHOLLESSTAFF WRITERBILL | 10ENGLEWOOD „ Englewood “re“ghters found themselves on the defense Thursday morning, “ghting an intense “re at a machine shop on South McCall Road near West Dearborn Street. One woman suffered serious smoke inhalation and was taken by ambulance to Englewood Community Hospital. The Englewood Area Fire Control District answered a call 9:45 a.m. for a structure “re in the 130 block of South McCall. They were greeted with a threealarm blaze at the Complete Machine Shop. Fire“ghters arrived to “nd heavy “re and smoke,Ž Chief Scott Lane said. Because there were propane and acetylene tanks, we had to move to a defensive attack (of the “re) due to the dangers and the condition of the building.Ž The Englewood “re“ghters were assisted by other departments. Sarasota County “re“ghters joined Englewood on scene, while Charlotte County and North Port “re“ghters covered at the district “rehouses.Englewood machine shop up in flamesBy STEVE REILLYSTAFF WRITERFLAMES | 5CORRECTION: In a Wednesday story on air units, it was incorrectly stated where some funding for the Charlotte County aviation unit originates. The countys mosquito control division distributes $200,000 to the Sheriffs Office for the unit annually. The Sheriffs Office is the command structure over the aviation unit. The unit has three helicopters, not four. SUN PHOTO BY STEVE REILLYBecause of propane and acetylene tanks, as well as other potential toxins, Sarasota County and Englewood Area Fire Control District reghters defensively fought a blaze in a machine shop Thursday. INSIDEGovernor Scott mum on if hell sign gun-control bill€ See page 13 Its called The Marjory Stoneman Douglas High School Public Safety Act. It has new provisions in identifying mental health and violence issues that are different from Floridas Baker Act, which is currently used to hold people involuntarily and treat them for mental illness. This week, the Florida Senate passed Bill 7026, described as a comprehensive approach to addressing issuesŽ learned after the mass shooting at Marjory Stoneman Douglas High School in Parkland, Florida. As of Thursday, Gov. Rick Scott had not signed the act into law. His of“ce released the following statement: Our of“ce has received SB 7026 from the Florida Legislature. The Governor is thoroughly reviewing the legislation. He will be meeting with victims families on Friday in Tallahassee before he acts. Our of“ce will have more details as soon as they are available.Ž The bill includes “rearm limits for those under 21 or with mental illness, school safety, require a three-day waiting period for most gun purchases, and ban the sale or possession of bump stocks,Ž which allow semiautomatic ri”es to “re faster and adding community mental health resources. The bill would give law enforcement of“cials more power to temporarily seize weapons and ammunition from people with mental health issues or threatening violence. But how is it different from current laws about detaining and treating people with mental illness or substance abuse problems? Better than the Baker Act?By ELAINE ALLEN-EMRICH COMMUNITY NEWS EDITORNew proposal surpasses current law for detaining and treating patients with mental illnesses “ “When a person is in a treatment center, theres no guaranty they will have all of the stabilization treatment necessary in even the first 48 hours. Ive heard it time and again. So you have people in crisis who leave the center and dont have a solid follow up plan.„ Laurie Ray, founder of Johnnys Dream … Just Reach Out For more information on treatment, prevention, crisis services, The Baker Act receiving facilities, suicide prevention, the Marchman Act and other mental health resources, visit www. myflfamilies.com/service-programs/mental-health BAKER ACT | 4CALL US AT941-206-1000CHARLOTTE SUN Pulitzer Prize winner2 0 1 6 AN EDITION OF THE SUNVOL. 126 | NO. 68AMERICAS BEST COMMUNITY DAILY SunnyHigh 72 Low 47$1.50 www.yoursun.comTodays weather:www.yoursun.comFIND US ONLINE CHARLIE SAYS ...Inspiration is an empty bank account. „ Mickey Spillane 705252000258Daily Edition $1.50 Friday, March 9, 2018 MCDONALDS FLIPPED ITS LOGO TO CELEBRATE WOMENMcDonalds says six out of 10 of its restaurant managers are women and it wanted to honor their accomplishments. See The News Wire INSIDETHE SUN: Crosswords ............10 Local Sports ......... 12 Obituaries ...............5 Police Beat ..............6 State .....................13 Viewpoint ............8-9OUR TOWN: Calendar ................13 Classifieds ..........5-13 Local News ...........1-4NEWS WIRE: Comics/Puzzles .........7-9 Nation ....................10 Stocks ...................4-5 TV Listings ................6 Weather ...................2World .....................2SPORTS: Lotto .......................2

PAGE 2

Page 2 E/N/C www.yoursun.com The Sun / Friday, March 9, 2018 The SUN (USPS 743170) is published daily at Sun Coast Media Group, Inc., 23170 Harborview Road, Charlotte Harbor, FL 33980-2100. Periodicals postage paid at Punta Gorda, FL. Postmaster: Please send address changes to the SUN, 23170 Harborview Road, Charlotte Harbor, Florida 33980-2100.Publisher .................................................Glen Nickerson ..............941-205-6400 Executive Editor ......................................Jim Gouvellis .................941-206-1134 Regional Director of Advertising .............Robert E. Lee .................941-206-1006 Circulation Director .................................Mark Yero ......................941-206-1300 Arcadian Editor .......................................Craig Garrett .................863-494-3925 Arcadian Publisher ..................................Joe Gallimore ................863-494-7049 Charlotte Sun Editor ................................Garry Overbey ...............941-206-1143 North Port Sun General Manager ............Mike Ruiz ......................941-564-3284 North Port Sun Editor ..............................Scott Lawson ................941-429-3002 Englewood Sun Publisher .......................Carol Y. Moore ...............941-681-3031 Englewood Sun Editor ...............................Chris Porter ...................941-681-3022 Editorial Page Editor ..................................Steve Baumann .............941-681-3003 SUN NEWSPAPERSMember of Alliance for Audited Media For vacation holds, please call Customer Service at 941-206-1300. 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 LOCAL/REGIONAL NEWS SARASOTA „ Those insured by Florida Blue recently received a letter advising them that Sarasota Memorial Hospital system may be removed from the provider network. SMH and Florida Blue are in negotiations to keep the hospital system in its provider network. This would include the emergency room in North Port and Venice, as well as doctors who work in the SMH system. While the letter went out to advise customers of the potential loss of the hospital system, this is a common occurrence. On average, Florida Blue goes into contract negations around every three years, according to Christie Hyde DeNaze, spokesperson for Florida Blue. Hyde DeNaze said the letter is sent as a precaution for those insured by the company. The letter states that there is a possibility that SMH may be dropped and those who are currently seeking treatment at the hospital and its other facilities may need to prepare for the change. Florida Blue has plans to not disrupt service for those who may be seeing a doctor for long-term care, third-trimester pregnancies or other on-going conditions. (We have) a plan in place, (so) they can continue to get (care),Ž Hyde DeNaze said. She said, legally, they must have to plans in place to make sure those seeking care can still receive it. While there are plans in place, those who rely on Florida Blue are hearing there is a possible positive outcome. Florida Blue provides insurance to Sarasota County Schools „ and has for the last 20 years „ according to Risk Management Supervisor Lynn Peterson. Sarasota County Schools is one of the largest employers in Sarasota County, with about 5,000 employees. Peterson has worked in the district for the last six years and said this isnt new. She said she believes Florida Blue and SMH are close to an agreement. Our executive account representative has reached out to us, they continue to negotiate and they are positive (about) a potential contract,Ž Peterson said.Email: aherrera@sun-herald.comFlorida Blue to cut ties with Sarasota Memorial?By ALEXANDRA HERRERA STAFF WRITER PUNTA GORDA „ Its of“cial: Medicinal cannabis dispensing facilities can open up shop in Punta Gorda. Without discussion or debate, the City Council voted unanimously to OK an emergency ordinance Wednesday, lifting its ban on dispensaries. The moratorium was set to sunset this fall. Those seeking to open a dispensary would need to obtain a permit through the citys code compliance of“ce. Upon enacting the ban, the council signaled the embargo likely wouldnt last a year as the city waited for the state to “x ”aws in its medical marijuana law. The council agreed two weeks ago to roll back the ban. State law leaves local governments little control in the medicinal cannabis conversation, mandating municipalities either treat medical marijuana treatment centers the same as pharmacies or outright ban them. Email: jscholles@sun-herald.comPunta Gorda officially lifts ban on medicinal cannabisBy JONATHAN SCHOLLESSTAFF WRITER NORTH PORT „ Residents will have the chance to experience art and business on Saturday near North Port City Hall. The Arts on the Green event will be held on City Center Front Green from 10 a.m. to 1 p.m. At the same time, the Business and Community Expo will be held next door at the George Mullen Activity Center from 9 a.m. to 3 p.m. Arts on the Green is hosted by the Parks and Recreation Division and the North Port Art Center. There will be local art on display, art demonstrations and food and merchandise vendors. Attendees will also have a chance to color part of a large community mural during the event. The Business and Community Expo is held by North Port Area Chamber of Commerce. The event is in its 32nd year and showcases businesses promoting products and services, live demonstrations, childrens activities and raf”e prizes. Admission and parking is free to both events. Art, business expos set for North PortSTAFF REPORT SUN PHOTO BY MONICA AMAYAArtist Shelly Kohagen displays her art, Blessed bamboo and rustatoo,Ž during the sixth annual Arts on the Green event. Did you win?Che c k the Florida lottery number s inSUNSPORTS 3 DAYS ONLY SATURDAY March 10 SUNDAY March 11 FRIDAY March 9€€In-Store & OnlineSing Sale-a-ation! 50% OFF TAKEOur Entire Stock of Regular PricedErikaSportswear 30% OFF TAKEOur Entire Stock of Regular Priced Ruby Rd., Rafaella, Anthonys Resort Wear 30% OFF TAKEOur Entire Stock of Regular PricedSwimwearExcludes Maxine, Penbrooke, Ceeb, Gabar and TopangaPLUS, IN-STORE ONLY BONUS COUPONS! 25% OFF Any One Regular Priced ITEMSEE EXCLUSIONS* Valid 3/9/18-3/11/18Must have coupon to receive discount. Cannot be combined with any other discount. Limit (2) 25% o coupons per customer. Selection may vary by store. No adjustments made on previously purchased merchandise.* BONUS COUPON TAKE 40% OFF Any One Regular Priced ITEMSEE EXCLUSIONS* Valid 3/9/18-3/11/18Must have coupon to receive discount. Cannot be combined with any other discount. Limit (1) 40% o coupon per customer. Selection may vary by store. No adjustments made on previously purchased merchandise.* BONUS COUPON TAKE 25% OFF Any One Regular Priced ITEMSEE EXCLUSIONS* Valid 3/9/18-3/11/18Must have coupon to receive discount. Cannot be combined with any other discount. Limit (2) 25% o coupons per customer. Selection may vary by store. No adjustments made on previously purchased merchandise.* BONUS COUPON TAKE*30% off items may not be substituted with 40% coupon.DISCOVER THE ANTHONYS WOMAN IN YOU. *Not valid on ABS, Artex, Avalin, Bali, Belldini, Cabana Life, Claudia Nichole, Coobie Bras, Foxcroft, IBKUL, Icantoo, Ili, Kri stin Crenshaw, Lindi, Magnifique, Neyelle, NYDJ, Orly, Peter Popovitch, Pleats, RainCapers, RBX, Seabreeze, Sondra Roberts, Spa nx and Topanga. Cannot be combined with any other discount. Selection may vary by store. No adjustments made on previously purchased merchandis e. A clearance item is one that has been reduced at least twice and has a price ending of $.97.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 Enter to win a FREE Pair of Jeans from NYDJVisit the Anthonys nearest you, try on a pair, and enter to win one of these revolutionary SLIMMING JEANS!Each store will give away one pair on Wednesday & Sunday this week. Plus! IN-STORE ONLY,TAKE AN ADDITIONAL 30% OFF ALL CLEARANCE. ALL SALES FINAL. adno=50531560

PAGE 3

The Sun /Friday, March 9, 2018 www.yoursun.com E/N/C Page 3 MARCH MADNESS TRUCK MONTH OVER 200 PRE-OWNED TRUCKS READY FOR SAVINGS ALL NEW 2018 EXPEDITION ALL NEW 2018 ECOSPORT $ 49,888 $ 18,988 SALE PRICE SALE PRICEMSRP $54,375 MSRP $20,990 STOCK#18T167 VISIT US ONLINE: LARGEST USED CAR & TRUCK DEPARTMENT IN SW FLORIDAHighway 70 ArcadiaAll stores available at one convenient location1-800-880-3099Hours:Mon Fri 8am 7pm Saturday 8am 5pm Sunday ClosedVisit us 24/7 on the web atwww.DesotoAutomall.com*Must “nance w/Ford Credit. ** Trade Assistance. Must Have Trade From 1995 to Pr esent. ***Trade Must Be a Competitor Make, Model. Indicates pricing including rebate offers.* INCLUDES ALL MANUFACTURER REBATES NEW 2018 F150 CREW CAB XLT $ 32,888 SALE PRICEMSRP $41,715 STOCK#18T181 NEW 2017 RAM 1500 CREW CAB $ 29,488 SALE PRICEMSRP $37,830 STOCK# 17DT467 NEW 2018 F250 4X4 CREW CAB 6.7 DIESEL $ 45,488 SALE PRICEMSRP $51,920 STOCK#17T498 NEW 2017 PACIFICA LX $ 26,888 SALE PRICEMSRP $30,385 STOCK#17CT187 NEW 2018 FORD ESCAPE $ 20,988 SALE PRICEMSRP $24,845 STOCK#18T138 NEW 2017 JEEP WRANGLER UNLIMITED $ 32,888 SALE PRICEMSRP $34,285 STOCK#17JT469 *adno=50531271

PAGE 4

Page 4 E/N/C www.yoursun.com The Sun / Friday, March 9, 2018 FROM PAGE ONE Baker Act FactsQuestion: How long may a person be held for involuntary examination, a Baker Act? Answer: An adult may be held up to 72 hours for an involuntary examination. However the examination period for anyone 17 or younger is must begin within 12 hours of the patients arrival at the facility. If the examination period for an adult or a minor ends on a weekend or a holiday, then one of the following must happen: € The patient shall be released, unless he or she is charged with a crime, in which case the patient shall be returned to the custody of a law enforcement of“cer. € The patient shall be released for voluntary outpatient treatment. € The patient, unless he or she is charged with a crime, shall be asked to give express and informed consent to placement as a voluntary patient. If consent is given, the patient shall be admitted as a voluntary patient. € A petition for involuntary services shall be “led in the circuit court if inpatient treatment is deemed necessary. This is the start of a possible involuntary psychiatric commitment. Question: Does a patient have the right to communicate to their attorney, family and/or report alleged abuse? Answer: Yes, but there are restrictions. A person has the right to communicate with people outside the facility unless it is determined that such communication is likely to be harmful to the person or others. A telephone that the person may use for private conversation should be made available. Question: Does the family or representative of a patient, who was sent for involuntary examination have to be noti“ed? Answer: Yes. According to Florida law, a facility must notify the persons guardian, advocate, health care surrogate or proxy, attorney or representative, by telephone or in person within 24 hours after the persons arrival, and document the attempts. In the case of a child, a facility must notify the minors parent, guardian, caregiver, or guardian advocate. However, the facility may delay that noti“cation for 24 hours if staff submits a report to the central abuse hotline in cases of abuse, abandonment, or neglect, and if the delay would be in the minors best interest. Question: What are the criteria used for involuntary examination, a Baker Act? Answer: A person may be taken to a facility for involuntary examination if: € There is reason to believe that the person has a mental illness and because of his or her mental illness. € The person has refused voluntary examination after conscientious explanation and disclosure of the purpose of the examination. € The person is unable to determine for himself or herself whether examination is necessary € The person could suffer neglect or cause serious bodily harm to himself or herself if not treated. Source: Citizens Commission on Human Rights FloridaWhat is the Marchman Act?The Hal S. Marchman Alcohol and Other Drug Services Act of 1993, or more commonly referred to as the Marchman Act, provides for emergency assistance and temporary detention for people requiring substance-abuse evaluation and treatment in Florida. How does the Marchman Act Work? The Marchman Act is initiated by “ling a petition for involuntary assessment in the county court where the impaired person resides. The petition must be “led in good faith by a person recognized by the court to do so. The petitioner must have reason to believe or know that a person has lost the power of self-control regarding substance abuse and the person is likely to harm themselves or others unless they get help. Question. Where can a law enforcement of“cer take a person under the involuntary provisions of the Marchman Act? Under Marchman Act Protective Custody initiated by law enforcement, the of“cer is only permitted to take the person to a home, a hospital, or detox with the persons consent, whichever the of“cer believes is the most appropriate setting. If the person doesnt give such consent, it is limited to hospital or detox, unless the person is taken to jail. Other licensed substance abuse providers that are not licensed as detox facilities, addiction receiving facilities, or hospitals wouldnt be eligible to accept a person under protective custody. Any licensed hospital (general or specialty hospital) must accept any person brought to its emergency department and conduct a medical screening. If found to have an emergency medical conditionŽ even if only related to a psychiatric or substance abuse emergency, the hospital Emergency Department must follow rigorous standards established by the federal government before any transfer to another facility can take place. Source: Department of Children and FamiliesMental illness and gunsThe Legislature passed the Marjory Stoneman Douglas Gun Control Act. The proposed new regulations that could make it easier to take away guns from a person in temporary mental crisis. If signed into law in its current form, here is what the act does regarding mental health to keep firearms out of the hands of those suffering from mental illness: Authorizes a law enforcement officer who is taking a person into custody for an involuntary examination under the Baker Act to seize and hold a firearm or ammunition from the person for 24 hours after the person is released and does not have a risk protection order against them or is the subject of a firearm disability. Prohibits a person who has been adjudicated mentally defective or who has been committed to a mental institution from owning or possessing a firearm until a court orders otherwise. Creates a process for a law enforcement officer or law enforcement agency to petition a court for a risk protection order to temporarily prevent persons who are at high risk of harming themselves or others from accessing firearms when a person poses a significant danger to himself or herself or others, including significant danger as a result of a mental health crisis or violent behavior. The bill also: Allows a court to issue a risk protection order for up to 12 months. Requires the surrender of all firearms and ammunition if a risk protection order is issued. Provides a process for a risk protection order to be vacated or extended. Source: Florida State Senate press officeInvoluntary commitmentThe new proposal is different than The Florida Mental Health Act of 1971 „ commonly referred as the Baker Act „ which allows for emergency or involuntary commitment of a person displaying symptoms of mental illness for up to 72 hours. The Baker Act can be initiated by law enforcement, judges, physicians, or mental health professionals. Requirements for the Baker Act include those in danger of hurting themselves or others if they are not restrained and treated. Under the current law, a patient con“ned through the Baker Act cannot be delayed or denied treatment for mental illness and services because of inability to pay. However, even publicly run treatment facilities such as the ones in Charlotte and Sarasota counties can try to collect from patients following treatment. The only publicly funded intake center in Charlotte County is Coastal Behavioral Healthcare in Punta Gorda, according to the Florida Department of Children and Families. Sarasota Memorial Hospitals Bayside Center for Behavioral Inc., just south of downtown Sarasota, is the only one in Sarasota County. During the 72 hours of a Baker Act, the patient can receive treatment, stabilization, or triage for a mental illness or a substance use disorder. Clinical records must be handed over by a guardian or advocate if they are involved in the process to ensure the continuity of the patients health care or mental health care. Not more than “ve days after admission to a facility, the patient (if able) must assist in preparing an individualized treatment plan in writing. After the patient is released, the plan is to be implemented through follow-up treatments.A new planThe Marjory Stoneman Douglas High School Public Safety Act creates a separate category to involuntarily hold someone for a mental-health evaluation for 72 hours. Called a Risk Protection Order,Ž if passed, it would allow courts to determine whether a patient is a threat based on a number of circumstances. One of those is whether the person committed an act or threat of violence against themselves or others within the past 12 months. In the area of mental health, the legislation would make signi“cant changes to keep “rearms out of the hands of those suffering from mental illness. It also can take effect if there is evidence that the person is seriously mentally ill or had recurring mentalhealth issues or ifthe person had a conviction, withheld adjudication or no-contest pleas anywhere in the U.S. to domestic violence. Other factors include a history of violent crime, access to “rearms or reckless use of a “rearm, threats of violence, stalking, or evidence of drug or alcohol abuse. It could also take effect if a person has recently obtained a “rearm or ammunition. The act contains some of the gun-control legislation, including the temporary seizure of “rearms of people taken into custody under a riskprotection order. If signed into law, the act would allow law enforcement to seize and hold “rearms and ammunition for up to 72 hours from those who have been held under a risk-protection order. It would also prevent people who have been ruled by a judge to be mentally defective or have been committed to a mental institution from owning or possessing a “rearm until the right is restored after a petition. Where is the follow-up?Of the 195,000 Floridians taken into custody for a Baker Act evaluation in “scal year 2015-2016, many were released with no followup, according to DCF data. Because its voluntary, a person doesnt have to stay in treatment for the full 72 hours,Ž said Lauri Ray, founder of Johnnys Dream … Just Reach Out. Johnnys Dream is a foundation that pays for those who are serious about entering into a long-term substance abuse treatment facility „ most often following a voluntary Baker Act. When a person is in a treatment center, theres no guaranty they will have all of the stabilization treatment necessary in even the “rst 48 hours. Ive heard it time and again. So you have people in crisis who leave the center and dont have a solid follow up plan.Ž To combat existing loopholes „ which law enforcement and others reported have allowed those with mental illness to buy guns „ Gov. Rick Scott pledged $90 million for mental health issues with $67 million will go to schools in 67 counties in Florida. (The funding is in the current version of the Public Safety Act.) Scott proposed expanding mental health service teams statewide to provide counseling, crisis management and other services. However, while it is an increase, Florida is spending 40 percent less on mental health than it did in 2000, according to Melanie Brown-Woofter, president of the Florida Council for Community Mental Health.Email: eallen@sun-herald.com BAKER ACTFROM PAGE 1 Current Florida statutes prevent licensed gun dealers from selling a “rearm until a customer passes a background check. Anyone involuntarily committed for treatment for mental health, substance abuse or deemed incapacitated by a court is supposed to get reported to Florida law enforcement of“cials to be ”agged during background checks. However, data collected by the Department of Children and Families, which tracks Baker Acts (voluntary and involuntary con“nement of up to 72 hours of those who may harm themselves or others), shows the majority of those would-be gun owners with a mental illness who opted for voluntary committal were not ”agged. Without other tools for gun dealers, law enforcement and mental health of“cials to catch red ”ags, not enough has been done to prevent gun sales to those in crisis. This week, the Florida Legislature passed the Marjory Stoneman Douglas High School Public Safety Act. The next step would be for Gov. Rick Scott to sign the bill into law. Had the act been in place in 2010 as written, deputies could have disarmed North Port resident Morgan Smith. Smith was convicted of murdering her ex-boyfriend Daryl Smiths new girlfriend, Andrea Stranko. Smith, who had a lifelong history of documented mental illness and a dozen suicide attempts, had been charged with aggravated assault with a deadly weapon for hitting Stranko in the neck three times with a hatchet in 2009. Yet she was still able to legally buy a 20-gauge shotgun after that incident. She practiced shooting at a range in Sarasota. In 2010, Smiths behavior changed drastically. Smiths ex-husband, Don Amore, called police with concerns. He said Smith was depressed and suicidal. She was upset that she was no longer a part of Daryls life. She was enraged she couldnt spend time with Daryl on his 44th birthday. Amore said Moran took the day off from her job as a graphic designer to prepare to kill herself. She knew she was losing control. He said he told police of“cials Morgan desperately needed treatment. In response to Amores concerns, three police of“cers spent 40 minutes checking on Smith, who showed them her loaded shotgun and computer and cellphone containing about 100 emails referencing suicide. Police deemed she didnt meet the criteria for the Baker Act. Of“cers also could not legally con“scate the weapon. The next night, Morgan went to Smiths home and shot Stranko. Five pellets from the shotgun blast hit Strankos face, neck and chest, and Daryls shoulder. As Morgan tried killing herself, she was tackled by Daryls friend. Daryl was hospitalized, and Stranko, 46, died at the scene. A copy of Morgans will was found in her car. During her trial, Morgans long history of mental illness was revealed. Morgans father committed suicide. Morgan was diagnosed by two doctors as having borderline personality disorder, and suffering from depression and anxiety. She was prescribed 10 different drugs for her mental illness. Prior to coming to Florida, Morgan was hospitalized in Connecticut for suicide attempts. In North Port, she received ongoing counseling for her ailments. After buying a shotgun, Morgan allegedly told the range instructor she was taking a shooting lesson because she had an abusive ex-boyfriend.Ž Morgan was sentenced to life in prison for “rst-degree murder.North Ports Morgan Smith had a history of mental illness, bought a gun, killed a woman By ELAINE ALLEN-EMRICHSTAFF WRITER SUN FILE PHOTODuring a break in her murder trial, Morgan Smith, 36, relaxes after watching her videotaped confession of the events that occurred on March28, 2010.

PAGE 5

The Sun /Friday, March 9, 2018 www.yoursun.com E/N/C Page 5 FROM PAGE ONECHARLOTTE James Jackson Brown James 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.Diane T. TabetDiane T. Tabet, 81, of Port Charlotte, Florida, died Monday, March 5, 2018, at Signature Healthcare of Port Charlotte. Arrangements are by Roberson Funeral Home & Crematory, Port Charlotte Chapel.Grace Ann TempleGrace Ann Temple, 66, passed away on Saturday, March 3, 2018. A memorial for Grace will be held at 1 p.m. on Tuesday, March 13, at the Temple residence.NORTH PORT Olga May GreyOlga May Grey, (nee Bartley and Crossman) of North Port, Florida, passed away on Sunday, March 4, 2018. She was born on April 2, 1930, in Rock Spring, St. Mary. Olga spent her formative years in Spanish Town, St. Catherine, Jamaica, W.I. She is survived by her husband of 67 years, Roy Gray; sister, Carmen Crossman Thomas; stepdaughter, Kathy Brewster; daughterin-law, Ida lee Gray; grandchildren, Tatiyana and Kwadwo Gray; step-grandchildren, Devon and Catherine Nelson; nephews, Horace and Winston Thomas, Raynor Foreskin, Winston and Fitzroy Crossman, Ranford and Patrick Taylor; nieces, Maxine Thomas Smith, Jennifer Thomas-Gillies; grandnephews, G. Malek Smith and Patrick Thomas; grandnieces, Sidia Thomas, Keisha Thomas, Samantha Thorpe, Karine Thomas-Matthews, Tamika Thomas, Daina Thomas, Monifa Gillies, Michaela Smith, Amanda Thomas, Alyssa Gillies and Annalise Thomas; one greatstepgrandson; two great-grandnephews; two great-grandnieces; several cousins; inlaws; other relatives; friends; and cherished church family. She was preceded in death by her only child, Tyrone A. Gray; brothers, Eric and Roy Crossman and Carleton Taylor; and nephews, Howard and Nyson Thomas. Funeral services will be held at 11 a.m. Sunday, March 25, 2018, at North Port Seventhday Adventist Church, 4330 S. Biscayne Drive, North Port. Interment will be at Restlawn Memorial Gardens, 1380 Forest Nelson Blvd., Port Charlotte, Florida.ENGLEWOODThere were no deaths reported in Englewood Thursday. DESOTOThere were no deaths reported in DeSoto Thursday. OBITUARIES Memorials in the Sun Honor your passed loved ones anytime with a personalized memorial tribute. Call (941) 206-1028 for rates. NORTH PORT „ Across North Ports wide expanse, many neighborhoods are tucked away from one another and the main roads. But the North Port city commissioners are working to connect those neighborhoods and better mobilize the community. The commission will move forward on the Complete StreetsŽ ordinance, which applies to pedestrian and small motor vehicle users, such as golf cart drivers. In much of the city, neighborhoods are disconnected from one another and are only accessible via a limited number of arterial and connector roadways, with no bridges or roadways connecting adjacent neighborhoods via local streets,Ž the report said. This is also the case for individuals wanting to bike or walk within the city, since much of the city was designed during a time that non-motorized travel was largely neglected by transportation engineers.Ž The guidelines have been adopted by 1,200 communities throughout the U.S., including the Florida Department of Transportation. Commissioners were concerned about the rami“cations if a street was simply unable to adapt to the guidelines, such as Price Boulevard, which is currently set to be widened. Road of“cials explained that, in that case and others, waivers could be given. Where public works helps address a lot of this is updating the engineering standards, which has never been done,Ž said Julie Bellia, Public Works director. With all your manuals, you use them as guides but whenever practical you make sure theres adherence to those documents.Ž But for Commissioner Debbie McDowell, the waiver, plus focusing on bridges which exclude large motorized vehicles, caused more of a concern. The reason why Im not voting for it is if were going to spend money for non-motorized access bridges and canals, we should make it full access,Ž she said. And if were granting waivers, I dont understand why were looking at it.Ž The ordinance was approved 4-1 for a “nal review at the March 27 commission meeting. Commissioners tweaked the ordinance a bit to provide a minimum size for bike lanes and double the minimum amount of bike racks requested per acre. The city will also work to promote the network of small-access bridges, such as those crossing ponds in communities, throughout North Port. We look at traf“c, we look at cars and we miss the individual person „ not with complete streets,Ž Commissioner Jill Luke said. We look at other modes and even these small bridges connect people. So we are looking at people and not just traf“c, and I appreciate it.Ž The March 27 meeting will be held at 6 p.m. Tuesday in Commission Chambers. Email: lcoey@sun-herald.com North Port takes on street regulationsBy LAUREN COFFEY STAFF WRITER ENGLEWOOD „ Englewood Water District customers could experience a different taste to their tap water for a couple more weeks. The water district expects to spend two to three more weeks disinfecting and ”ushing the more than 257 miles of its water lines. The water is perfectly safe to drink,Ž Administrator Roger Quick said, wanting to reassure customers. What some customers are tasting is a change in the water districts disinfection of its drinking water. The district is conducting a chlorine burnŽ of the system to cleanse it of minerals, bacteria and other buildup of materials in water lines. A detailed explanation can be found on www.englewoodwater. com. We have to do the system as a whole and cant do it in sections,Ž Quick explained. Conducting the testing this time of year, when most winter residents returned, speeds up the ”ushing of the lines, rather than the summer months when some neighborhoods are sparsely populated, Quick suggested. The cleansing does not affect customers of Charlotte County Utilities or other water systems. For more information, call 941-474-3217.Email: reilly@sun-herald.comEnglewood water cleansing continuesBy STEVE REILLYSTAFF WRITERAnd since it was a machine shop, Lane suggested the smoke could carry a mixture of oils and other chemical toxins. The “re spread to a duplex at the rear of the machine shop where the female victim who was hospitalized lives, Lane said. The main “re was under control by 11 a.m. Emergency workers blocked South McCall for several hours, detouring car, foot and bike traf“c on a busy farmers market Thursday. It looked like a small barn “re,Ž said Emily Lunney, who was working at her fathers business, Lunneys Appliance, a block south of the “re. She was one of the “rst witnesses on the scene. Lunney said she heard popping sounds, but no explosive sounds emanating from the “re. State “re marshals determined the probable cause of the “re was accidental. It appears to be electrical,Ž Lane said. Theres a cabinet shop, a machine shop next to it, and a carport area between them. The “re started in the middle area, due to an electrical short or something. High winds pushed (the “re) into the duplex.Ž Englewood “re“ghters stayed on the scene late into the afternoon to ensure no ”are-ups or hidden pockets of “re, Lane said. The owner of the business could not be reached for comment.Email: reilly@sun-herald.comFLAMESFROM PAGE 1 SUN PHOTO BY SANDY MACYSEnglewood reghters ght to contain a structure re at a machine shop on South McCall Road on Thursday. SUN PHOTO BY STEVE REILLYSarasota County and Englewood Area Fire Control District join forces Thursday to ght a re in a machine shop on 130 block of South McCall Road.SUN PHOTO BY SANDY MACYSEnglewood reghters spray water onto a structure during a re at a machine shop along McCall Road. adno=50532714 TAYLOR FUNERAL and Cremation Services L a rry www.LTaylorFuneral.com € Now Available to you 24 hrs A Day At Your Convenience Old Fashioned Service at a Price You Can Afford A sk Larry: I  m a v e t e r a n b u t c a n w e Im a veteran, but can we s t i l l u s e a N a t i o n a l C e m e t e r y still use a National Cemetery i f m y w i f e d i e s f i r s t ? if my wife dies first? Yes, you can, and the cost is still free for the cemetery lot, marker, vault, and opening/ closing. We believe in giving straight answers to your questions. N o b o d y l i k e s u n e x p e c t e d s u r p r i s e s Nobody likes unexpected surprises. 1515 Tamiami Trl, Punta Gorda, FL 33950 (941) 833-0600 2002-2017 JAMES W. MALLONEE, P.A. LAW OFFICE JAMES W. MALLONEE PROBATE WILLS/TRUSTS GUARDIANSHIPS REAL ESTATE Office Hours … Monday thru Friday, 9:00AM to 5:00PM 9 46 Tamiami Trail, #206, Port Charlotte, FL 33953 871 Venetia Bay Blvd. Suite #225, Venice, FL 34285 (941) 207-2223 www.jameswmallonee.com (941) 206-2223 adno=50531542

PAGE 6

Page 6 E/N/C www.yoursun.com The Sun / Friday, March 9, 2018 LOCAL/REGIONAL NEWS 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 / 09 / 20 1 8 ADVERTISE! 3122 NOTICE OF FORECLOSURE IN THE C IR C UIT CO URT O F THE TWENTIETH JUDICIAL CIRCUIT IN AND FOR CHARLOTTE COUNTY, FLORIDA CINDY KLISPIE and ALAN KLISPIE, as Co-Successor Trustees of the Richard E. Klispie and Margaret T. Klispie Living Trust dated January 6, 2000, Plaintiff, vs. PETER S. ROOT, KATHLEEN A. ROOT, CITIBANK, NATIONAL ASSOCIATION, successor by merger to CITIBANK (SOUTH DAKOTA) N.A., SUNTRUST BANK and PORTFOLIO RECOVERY ASSOC IATES, LLC, Defendants. CASE NO. 16-1851-CA NOTICE OF FORECLOSURE SALE Notice is hereby given that on the 26th day of March, 2018, at 11:00 a.m., the following described real property will be sold to the highest bidder for cash: Lot 9 of the unrecorded plat of Washington Heights and the Nickerson Reserve, it being a part of the NW 1/4 of the NE 1/4 of Section 27, Township 40S, Range 24E, of the Public Records of Charlotte County, Florida. Together with a Manufactured Home, VIN unknown. Said sale will be at the Charlotte County Courthouse, 350 E. Mari on Avenue, Punta Gorda, Florida 33950 by electronic sale at www.charlotte.realforeclosure.co m. The sale will be made pursuant to the Summary Final Judgment of Foreclosure of Agreement for Deed in the above-styled action, dated and entered February 26, 2018. Any person claiming an interest in the surplus from the sale, if any, othe r than the property owner a s of the date of the lis oendens, must file a claim within 60 days after the sale. The name of the Clerk making the sale is Roger D. Eaton Dated at Charlotte County, Florida, this 27th day of February, 2018. Roger D. Eaton Charlotte County Clerk of the Cir cuit Court By: Thelma Connor As Deputy Clerk Publish: March 2, 9, 2018 315372 3554314 3124 NOTICE OF HEARING N O TI C E O F PUBLI C HEARIN G CITY OF PUNTA GORDA, FLORIDA Y OU ARE HEREBY notified that t he Punta Gorda Planning Commission will hold a Public Hearing on Monday, March 26, 2018, at 2:00 p.m., and the Punta G orda City Council will hold a Public Hearing on Wednesday, A pril 18, at 9:00 a.m., or as soon thereafter as may be heard, to consider the following requests: SE-02-18 … A request by Royce Dockrill, agent, for Valiant PG Corp, property owner, for a Special Exception pursuant to Chapter 26, Section 26-16.8, Punta Gorda Code, to allow a detoxification and substance abuse treatment center not primarily associated with a pri mary medical facility within the Medical Overlay district as a use permitted by Special Exception pursuant to Chapter 26, Section 26-3.17(f)(4), Punta Gorda Code, on property zoned Neighborhood Center (NC). Address: 610 East Olympia Avenue, Punta Gorda, FL Short Legal: WAD 002 000F 001 Charlotte County Parcel ID: 412306283005 Said hearing will be held in City Council Chambers at 326 West Marion Avenue, Punta Gorda, FL 33950. Any persons desiring to be heard on this matter may ap pear at the above time and place. If an appeal is to be made of any decision made at this meeting, a verbatim record of the proceeding may be required. A copy of this notice and the associated public hearing documents are available for inspection at the Office of the City Clerk located at the above address or by calling (941)575-3369. In accordance with the Americans with Disabilities Act and Florida Statute 286.26, the location of this public hearing is accessible to persons with disabilities. If you are a person with disability who needs any accommodation in order to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Interpreters for the hearing impaired [TTY (941)575-5013] or nonEnglish speaking citizens and any other special accommoda tions can be requested by contact ing the Human Resources Manager/Non-discrimination Coor dinator whose address is 326 West Marion Avenue, Punta Gorda, FL 33950, whose telephone num(9)3308 3124 NOTICE OF HEARING b er i s (941)575 3308 an d w h ose email address is humres@pgorda.us, at least two (2) calendars days prior to the meeting. KAREN SMITH, CM C CITY CLERK CITY OF PUNTA GORD A Publish: March 9, 2018 102469 3557524 N O TI C E O F PUBLI C HEARIN G CITY OF PUNTA GORDA, FLORIDA Y OU ARE HEREBY notified that t he Punta Gorda Planning Commission will hold a Public Hearing on Monday, March 26, 2018, at 2:00 p.m., and the Punta Gorda City Council will hold a Public Hearing on Wednesday, A pril 18, at 9:00 a.m., or as soon thereafter as may be heard, to consider the following requests: ZA-02-18 An Ordinance of the City of Punta Gorda, Florida, amending Punta Gorda Code Chapter 26, Land Development RegulationsŽ, Article 16, Application Review and Approval RequirementsŽ, Section 26-16.8, Special Exception ApprovalŽ, Paragraph (q)(1), extending the termination of use for Special Exception approvals which require permitting from non-City governmental agen cies; providing for conflict and severability; and providing an effective date. ZA-03-18 An Ordinance of the City of Punta Gorda, Florida, amending Punta Gorda Code, Chapter 26, Land Development RegulationsŽ, Article 3, Regulat ing DistrictsŽ, Section 26-3.1(b), Overlay DistrictsŽ, adding Section 26-3.19 Airport Protection Over lay District … APOŽ; pursuant to Chapter 333 Florida Statutes, to establish airport protection zoning regulations within the City of Punta Gorda for property in the vicinity of public-use airports in the city limits of the City of Punta Gorda; providing for conflict and severability; and providing an ef fective date. ZA-05-18 An Ordinance of the City Council of the City of Punta Gorda, Florida, amending the Punta Gorda Code, Chapter 26, Land Development RegulationsŽ, Article 3, Regulating DistrictsŽ, Section 26-3.13, SRO, Special Residential Overly DistrictŽ, Paragraph (m), to clarify fence height; providing for conflict and severability; and providing an effective date. Said hearings will be held in City Council Chambers at 326 West Marion Avenue, Punta Gorda, FL 33950. Any persons desiring to be heard on these matters may appear at the above times and places. If an appeal is to be made of any decision made at these meetings, a verbatim record of the proceedings may be required A copy of this notice and the associated public hearing documents are available for inspection at the Office of the City Clerk loc ated at the above address or by calling (941)575-3369. In accordance with the Americans with Disabilities Act and Florida Statute 286.26, the location of this public hearing is accessible to persons with disabilities. If you are a person with disability who needs any accommodation in order to p articipate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Interpreters for the hearing impaired [TTY (941)575-5013] or nonEnglish speaking citizens and any other special accommodations can be requested by contacting the Human Resources Manager/Non-discrimination Coor dinator whose address is 326 W est Marion Avenue, Punta Gorda, FL 33950, whose telephone number is (941)575-3308 and whose email address is humres@pgorda.us, at least two (2) calendars days prior to the meeting. KAREN SMITH, CMC CITY CLERK CITY OF PUNTA GORD A Publish: March 9, 2018 102469 3557515 3126 NOTICE OF MEETING CHARLOTTE COUNTY HEALTHY START COALITION GENERAL MEMBERSHIP MEETING Charlotte County Healthy Start Coalition, Inc., Board of Directors Meeting will be held at the Coalition Office, 17940 Toledo Blade Blvd., Unit A, Port Charlotte, at 8:30 a.m. on Wednesday, March 14, 2018. The meeting is open to the public. Phone 764-9700 for more information. Publish: March 9, 2018 128405 3557345 3128 NOTICE OF PERMIT S tate of Florida Department of Environmental Protection Notice of Application The Department announces receipt of an application for permit f rom Mr. Mike Gabbert to authorize a vertical expansion of Cells 1 t hrough 4 to 210 ft MSL. This proposed project will be located at 14662 NE Hwy 70, Arcadia, FL in DeSoto County. T his application is being processed and is available for 3128 NOTICE OF PERMIT pu bli c i nspect i on d ur i ng norma l business hours, 8:00 a.m. to 5:00 p.m., Monday through Friday, except legal holidays, at the Department of Environmental Protection, 2600 Blair Stone Road, Mail Stat ion 4565, Tallahassee, Florida 32399, phone 850-245-8707. Documents are also available at t he following link: http://appprod.dep.state.fl.us/W W W_WACS/REPORTS/SW_Facil ity_Docs.asp?wacsid=92117 Publish: 03/09/2018 401619 3557359 CLASSIFIED WORKS! 3130 NOTICE OF SALE N ot i ce o f P u bli c S a l e o f Personal Property Pursuant to the lien granted by the Florida Self-Storage Facility Act, notice is hereby given that the undersigned self-storage units will be sold at a public sale by competitive bidding, to satisfy the lien of the Lessor, with Metro Stor age LLC as managing agent for Lessor, for rental and other charges due from the under signed. The said property has been stored and is located at the respective address below. Units up for auction will be listed for public bidding on-line at www.Stor agestuff.bid beginning five days prior to the scheduled auction date and time. The terms of the sale will be by lot to the highest bidder for cash only. A 10% buyers premium will be charged per unit. All sales are final. Metro Self Storage LLC reserves the right to withdraw any or all units, partial or entire, from the sale at any time before the sale or to refuse any bids. The property to be sold is described as general household itemsŽ unless otherwise noted. All contents must be rem oved completely from the property within 48 hours or sooner or are deemed abandoned by bidder/buyer. Sale rules and regulat ions are available at the time of sale. Property includes the storage unit contents belonging to the following tenants at the following locat ions: Metro Self Storage 1231 Kings Hwy Port Charlotte, FL 33980 Tel: 941-623-9150 The bidding will close on the w ebsite StorageStuff.Bid and a high bidder will be selected on March 21, 2018 at 10AM Occupant Name Unit Property Description Michelle Grange 2011 Household Items Gene Six 3009 Household Items Gene Six 3010 Household Items Joseph Villafane 5015 Household Items Amanda R Damico 5019 Household Items Ronald Dean Ralph 5028 Household Items Gabriel Roberts 5033 Household Items Ulama Simpson-McCalla 5052 Household Items Gregory J Soyke 5063 Household Items Latoya Valenti 6003 Household Items David W Day 6026 Household Items Jon Vickery 7018 Household Items W illiam P Birk Jr. 8030 Household Items Ryan Gallant 9009 Household Items Shedrick Irvin 10051 Household Items Dan Erlacher 11096 Household Items Kaitlyn Wilson 11169 Household Items Kenneth E Hudson 12060 Household Items Patricia Negrich 12080 Household Items Publish: March 2, 9, 2018 108437 3552811 NOTICE OF PUBLIC SALE OF PERSONAL PROPERTY Notice is hereby given that the undersigned will sell, to satisfy lien of the owner, at public sale by competitive bidding on March 23, 2018 at 4:30 pmor thereafter at the Extra Space Storage facility located at: 3041 S. McCall Rd. Englewood FL, 34224 941.221.1984 The personal goods stored therein by the following may include, but are not limited to general house hold, furniture, boxes, clothing, and appliances. 1. Patricia Caccavale Household Goods 2.Dean Yiapis Household Goods Purchases must be made with cash only and paid at the above referenced facility in order to complete the transaction. Extra Space Storage may refuse any bid and may rescind any purchase up until the winning bidder takes possession of the personal property. Publish: March 2, 9, 2018 393933 3553430 3130 NOTICE OF SALE NOTICE IS HEREBY GIVEN t h at American Value Self Storage in tends to sell the personal property described below to enforce a lien imposed on said property under The Florida Self Storage Facilit y Act Statutes (Section 83.801 83.809). The undersigned will sell at public sale by competitive bid ding ending on March 17, 2018 at 11:00am online at www.stor agetreasure.com for American Value Self Storage 23227 Free dom Ave. Port Charlotte, FL 33980: Tamara Foots 2H11 Linda Nottingham 2E06 Gannon Davis W04 Publish: 03/02/18 and 03/09/18 384336 3554524 Big Jim IV 1001 Executive Avenue North Port, FL 34289 941-429-0065 NOTICE OF PUBLIC SALE NOTICE IS HEREBY GIVEN that Big J im Self Storage intends to sell t he personal property described below to enforce a lien imposed on said property under the Florida Self Storage Facility Act statutes (section 83.801-83.809). the owner will sell at Public Sale on or after 3/19/2018 1:00 PM at Big Jim Self Storage, 1001 Executive Ave. North Port, Florida 34289 JAMES SPANN HHG RENE GUERRA HHG IVAN GARCIA HHG CHRISTIAN PIERRE HHG TARRA A BLAKE HHG TIFFANY BENNETT HHG JOHN W LEHMAN HHG ROBERT LOMBARDO HHG Publish: March 2, 9, 2018 309823 3554284 NOTICE OF SALE In accordance with the provisions of State Law, there being due and u npaid charges for which the un dersigned is entitiled to satisfy an owner and/or managers lien of the goods hereinafter described and stored at the Life Storage lo cation(s) listed below. And, due not ice having been given, to the owner of said property and all part ies known to claim an interest t herein, and the time specified i n such notice for payment of such having expired, the goods will be sold at public auction at the below stated location(s) to the highest bidder or otherwise disposed of o n Monday, 03/19/18 at 12:00 pm Life Storage, 12560 S. Tami ami Trail, North Port, Florida 34287. 941-423-7793. The fol lowing: NameContents Eli Irby Hsld gds/Furn Eli Irby Hsld gds/Furn Trent Caldwell Hsld gds/Furn Phone: 941-423-7793 Fax: 941-423-5963 Publish: March 2, 9, 2018 200317 3553967 N ot i ce i s h ere b y g i ven t h at G uar d Space Storage intends to sell the personal property described below to enforce a lien imposed on said property under the Florida Self Storage Facility Act (Sections 83.801-83.809). Owner will sell a t Public Auction on or after MARCH 22, 2018 at 8:30 A.M. at www.storagetreasures.com Name: James Hoel Unit: 256 Contents: Tools, Flashlight, Jack (2 ton), Jumper Cables, Hand Saws, Buckets, Light, Bag, Card board Box. Publish: 03/09/2018 365228 3556585 Findthe perfect companion inthe Classifieds! The Charlotte County Sheriffs Office reported the following arrests: € Jake Richard Fenical, 25, 28200 block of Bermont Road, Punta Gorda. Charges: two counts of violation of probation. Bond: none. € Casey Lee Green, 31, 2200 block of Cooper St., Punta Gorda. Charges: possession of cocaine, possession of a controlled substance without a prescription and possession of drug paraphernalia. Bond: $12,500. € Christal Lynn Boothe, 31, 300 block of Fitzhugh Ave., Punta Gorda. Charges: possession of a controlled substance without a prescription, possession of not more than 20 grams of marijuana and possession of drug paraphernalia. Bond: $10,000. € Vernal Thomas Magnan, 34, 11300 block of Pineapple Road, Punta Gorda. Charge: nonresident driver license required. Bond: $1,500. € Rachel K. Bamber, 27, 200 block of Shadow St., Port Charlotte. Charge: violation of probation. Bond: none. € Randy Steven White, 50, 22400 block of Hernando Ave., Port Charlotte. Charge: out of county warrant. Bond: none. € James Andrew McLalin III, 38, 14200 block of Salvatierra Lane, Port Charlotte. Charge: violation of probation. Bond: none. € Crystal Leigh Stott, 37, 200 block of East Tarpon Blvd., Port Charlotte. Charge: failure to disclose facts to obtain public aid $200 or more. Bond: $5,000. € Corey James Fantuzzi, 28, 4500 block of Luther Ave., North Port. Charge: violation of probation. Bond: none. € Maryann E. Vargo, 35, 1100 block of Nightwind Terrace, North Port. Charges: possession of a controlled substance without a prescription and possession of drug paraphernalia. Bond: $7,500. € James Cole Imhuelsen, 33, 4300 block of Cromey Road, North Port. Charge: out of county warrant. Bond: $1,500. € Wendy Elizabeth Schmidt, 49, of Lakeland. Charges: burglary of an unoccupied dwelling unarmed and grand theft of property more than $300 but less than $5,000. Bond: $15,000. € Derek Jonathan Sears, 34, 500 block of Rotonda Circle, Englewood. Charge: out of county warrant. Bond: none. € Brian Genter, 33, of Cape Coral. Charge: out of county warrant. Bond: $1,000. € Rebecca Crystal Mullins, 24, of Arcadia. Charges: two counts of off bond/forfeiture/revocations. Bond: $7,000. € Karim Beatrice Arellano, 45, 1400 block of Schenley St., Port Charlotte. Charge: battery. Bond: $1,500. € Brea Elizabeth Swanson, 23, 500 block of Lakehurst Ave. NW., Port Charlotte. Charges: possession of a controlled substance without a prescription and possession of drug paraphernalia. Bond: $7,500. € Mario Trejo Galvan, 25, 300 block of Ortiz Blvd., North Port. Charge: operating a motor vehicle without a valid license B ond: $1,000. € Acasio Soriano-Pineda, 52, of Lehigh Acres. Charges: failure to have motor vehicle liability insurance and driving with license expired more than six months. Bond: none. The Punta Gorda Police Department reported the following arrest: € Richard Howard Schumacher, 28, 1400 block of Knollridge Drive, Punta Gorda. Charge: resisting an officer with violence. Bond: none. The Sarasota County Sheriffs Office reported the following arrests: € Jamarcus Charles, 22, 800 block of Forest St., Nokomis. Charge: robbery, burglary with assault and tampering in a felony proceeding. Bond: none. € James Ead, 52, 9000 block of S. Tamiami Trail, Venice. Charge: battery. Bond: $500. € Chevy Ingram, 31, 300 block of Southland Road, Venice. Charge: probation violation (original charge: petty theft). Bond: $3,000. € Christopher Phillips, 44, 7300 block of Kenwood Drive, North Port. Charge: unarmed burglary of an occupied structure. Bond: $7,500. € Jeffrey Pierson, 59, 2200 block of Sandalwood Drive, Venice. Charges: two counts of probation violation (original charges: two counts of indecent exposure in public). Bond: none. € Jarod Pike, 32, 200 block of 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: $5,000. € Daniel Valencia, 38, 100 block of Thrall St., Englewood. Charges: possession of a controlled substance without a prescription and possession or use of narcotics equipment. Bond: $2,000. € Nathaniel Rolan, 20, 5300 block of Vixen Terrace, North Port. Charges: possession of marijuana, driving with a suspended license and contempt of court (original charge: driving with a suspended license). Bond: $1,200. The North Port Police Department reported the following arrest: € Carl May, 60, 4400 block of Moraldo Ave., North Port. Charge: aggravated battery without intent to kill. Bond: none. The Venice Police Department reported the following arrest: € Antonio Charles, 30, 800 block of Forest St., Nokomis. Charge: possession of cocaine. Bond: $1,500. „ Compiled by Lauren Coffey and Anne Easker POLICE BEATThe information for Police Beat is gathered from police, sheriffs office, Florida Highway Patrol, jail and fire records. Not every arrest leads to a conviction and guilt or innocence is determined by the court system. adno=50532772

PAGE 7

The Sun /Friday, March 9, 2018 www.yoursun.com E/N/C Page 7 Honda adno=50531293

PAGE 8

Page 8 E/N/C www.yoursun.com The Sun / Friday, March 9, 2018 OUR VIEW LETTERS TO THE EDITOR Letters are welcome on virtually any subject, but we do have some rules. Please keep them to less than 250 words. Letters will be edited to length as well as for grammar and spelling. All letters must be signed with full name „ not initials. An address and telephone number must be included. The phone number and address are not for publication, but must be provided. Due to the number of letters received, we are able to run only one letter per person per month. The Letters to the Editor section is designed as a public forum for community discourse, and the opinions and statements made in letters are solely those of the individual writers. The newspaper takes no responsibility for the content of these letters. Please send or bring correspondence to the Sun Letters to the Editor, 23170 Harborview Road, Charlotte Harbor, FL 33980. Readers may email Letters to the Editor at letters@sun-herald.com. Further questions or information, call 941-681-3003. HOW TO SUBMIT A LETTER TO THE EDITOREmail letters to letters@sun-herald.comPublisher „ Glen Nickerson Executive editor „ Jim Gouvellis Editorial page editor „ Stephen Baumann Commentary Editor „ John Hackworth V IEWPOINTGun manufacturers held accountable? No one injured in bus crash No common use for rapid-re weapons Turning Englewood into a ghost town Earth Day is every day World is going to dogs, pigs Voting by mail is easy to do Steube lacking on gun controlEditor: We are now reading that at least two students who where shot in Parkland are suing the Broward Sheriffs Of“ce and the Broward School board. As a property owner, and as a taxpayer, I feel that an injustice is being created in that in general neither I nor any other taxpaying citizen was the cause of this shooting. When it comes to cancer and big tobacco it appears that multi-million dollar judgments are awarded and the cigarette companies are made to pay even if smoking is a choice even with the graphic warnings on the packages. So I cant help but wonder why the lawsuits are not directed at the root cause of the problem, the gun manufacturer? I think the gun manufacturers should be held accountable and pay restitution for any and all costs involved in this unfortunate incident. Perhaps gun manufacturers need to assume responsibility for those that choose to own their product.Roger Genier Port CharlotteEditor: Maybe you could take a moment from your Trump bashing and print some amazing news. A crash was reported involving a SCAT bus. Went to further say no one was injured. Wonderful! Only reason why is no one rides the useless service. How much do we all pay for his? Print the ridership “gures and you will see.Bill Smith EnglewoodEditor: Its sad that people are trying to push politics into an extremely sad event. The Parkland students are being led by pain, horror and anger at seeing their fellow students and friends murdered by a gun-wielding, angry young man. This young man entered their school with a ri”e capable of rapid-“re with one purpose: to kill. There were no politics involved. Not in the shooting; not in the students reactions. The survivors reacted with sheer pain and horror which they, themselves and no one else turned into anger. Assault ri”es? Anything that can spew out bullets at the rapid “re of 10 or more with the one-time-squeeze of the trigger was designed for one purpose. To kill. You can call it what you want but this type of weapon should not be allowed in the hands of the every-day citizen. They are not needed. They serve no civilized purpose. Lead paint was banned when it was found to be hazardous. DDT was banned for the same reason. There are so many Editor: I am a snowbird and I love Englewood. My favorite store, the Mermaid Cache, has closed its doors. The lady who owned it was making improvements so she could open a coffee shop on one side of it. Every time she made improvements, she was told it wasnt right and she was “ned. She “nally gave up and closed. There are now several empty storefronts on Dearborn Street. What stores and restaurants are next? I guess the higher-ups or politicians are trying to make Englewood a ghost town. I hate to see this happen, but it appears that it is.Marilyn Lorton EnglewoodEditor: Instead of a tax write-offŽ for bottled water, as suggested by a recent letter to the editor, its much cheaper and much more environmentally friendly to buy a “lter for your faucet or use the “ltered water from your refrigerator. (A replacement “lter which last six-nine months costs around $30.) Even my dog gets her water through the “lter in my refrigerator. Editor: Just when I thought we had seen it all, on Feb. 25 my wife and I, along with friends from the north, went out for breakfast at a local restaurant. Talk about our world going to the animals. We witnessed three small pigs in a baby carriage with the owners eating at the outside tables, along with another table of four allowing their 40-plus-pound dogs to eat off the very same plates they were served from at the restaurant. Where will this all end? Wake up, America.Thomas A. Shambarger EnglewoodEditor: If nothing else, Ive learned a lot this past year. One of them is how important it is to vote in our local elections, be it city, county or state, as they are the elected of“cials who will make the most impact on our daily lives, with their power to amend, write and make changes to our city/ county charters and state Constitution. That is why the upcoming mid-term election is so important. Also, how easy Charlotte County makes it to vote with a mail in ballot. It works. I do it. As a registered Charlotte County voter, all you do is call 941-833-5400 to request the ballot mailed to you. For those of you who worry if the ballot was received after voting, all you do is go on the Charlotte County Supervisor of Elections website at www. Charlottevotes.com to con“rm. Be informed that you will need to call and renew your mail-in ballot every two voting cycles. Please take a couple minutes out of your day and make the call. You and your vote are important.Diane Allen Port CharlotteEditor: I was interested to hear that state Sen. Steube was going to seek Congressman Rooneys seat. I was paying close attention to Sen. Steubes comments on the tragedy that occurred at the Marjory Stoneman Douglas High School. Nearly all of his solutions focused on making schools safer, working with law enforcement agencies along River Road swap must be a top priorityOUR POSITION: Crossroads for a vital highway project.Signs are pointing to the possibility of an impending deal that could remove roadblocks to the widening of a major portion of River Road „ without a doubt the regions top highway safety priority. At a recent meeting of the Sarasota County Commission, Commissioner Charles Hines said the county was closer than weve ever beenŽ on a proposal that would see the transfer of River Road from the county to the state. We need all the leverage we can to get this deal done,Ž he added. Agreed. This is the time for an all-out push from lawmakers and community leaders to make this happen. The transfer of responsibilities could “nally bring a path to funding for River Road widening, which has been on the drawing board but bogged down due to high costs for nearly two decades. With the growing development off River Road at North Port-West Villages, and the new spring training ballpark for the Atlanta Braves coming to the same location, the need will become that much more critical, that much sooner. River Road is main artery from the Cape Haze peninsula to Interstate 75. It is the hurricane evacuation route for tens of thousands of people „ visitors and residents of Sarasota and Charlotte counties, the western portion of the city of North Port, and Boca Grande in Lee County on Gasparilla Island. It is the route taken throughout the year by visitors and residents coming from and going to the interstate. It is two lanes. It lacks shoulders. It is prone to ”ooding. It is busy and it is inadequate. While there have been improvements in recent years „ notably, the build-out of the Winchester Road connection from Charlotte County and the widening of the River Road-U.S. 41 intersection „ broad-brush solutions have been elusive because of staggeringly high costs. Sarasota County, which is responsible for the road, has looked to slice the 10-mile-plus-long project into manageable slices. The latest plan involves the most important slice: Sarasota County would trade responsibility for the roughly 5.3 miles of River Road between U.S. 41 and I-75 for an equivalent segment of state roadway. The county proposes to take control of about 6.5 miles on two roads: State Road 758 (primarily Midnight Pass Road) and State Road 72 (Stickney Point Road.) The problem is those two state segments contain four bridges, including two drawbridges, which are subject to breakdown and relatively expensive to maintain. In the past, when the possibility of a swap was considered, all four bridges were included in negotiations. Considering unforeseen costs, the county balked. This time, though, the state Department of Transportation has indicated it might be willing to keep control of the drawbridges. We hope so. That would equalize future cost projections for both entities. And it could put River Road funding for this segment „ I-75 to U.S. 41 „ on the fast track. The portion of the road is the highest priority. It is becoming a greater safety issue daily and will become more so as the region grows. Built with the help of a $20 million infusion of state money, the new Braves ballpark will bring more visitors, during the spring season, especially, but also year-round as the team develops a sports academy here. This is the time to get the deal done. An improved four-lane interstate connector/gateway road cant remain a futureŽ goal for much longer. with the hardening of schools and heightened security.Ž In addition, he has introduced state legislation for school personnel to carry concealed weapons on public campuses. All of these solutions are very similar to those advocated by the NRA. He failed to mention any of the concerns that students and parents have indicated that focused on gun control. At his “rst public forum as he campaigns for Congress, the audience should ask him how much support has he received or plans to receive from the NRA for his campaign. Some of Sen. Steubes ideas are “ne. However, he has failed to address the second area of major importance, gun control. Apparently, he is not listening to the majority of the public sentiments on this broad and complicated issue. Finally, Sen. Steube suggests that president Trumps recent call to ban bump stocks is a step in the right direction. Does Sen. Steube plan to support that idea? Does Sen. Steube know that a few good rubber bands can turn a AR-15 into a bump stock-type weapon?James Newton Punta Gordaother chemicals banned for the same reason. Why should rapid-“re weapons be different? Look at it from a more personal point of view. If your child was murdered in a school shooting, what would you do? How would you feel? Im sure youd be on your feet screaming with the students for some kind of gun control. Dont be hypocritical and blame a particular political party. Think. Use your brain. Then write your opinion.Margaret Brennan Punta GordaFact: Plastic bottles take 700 years to begin composting and 1,000 years to totally degrade in a land“ll. Fact: Every day millions of plastic water bottles are being discarded „ contaminating our precious natural resources. Fact: 90 percent of the cost of bottled water is due to the bottle itself. Fact: 80 percent of plastic bottles are not recycled. Fact: 38 million plastic bottles go to the land“ll each year in America from bottled water (not including soda). Fact: Bottling and shipping water is the least energy ef“cient method ever used to supply water. The Sun published an article recently stating that by the year 2050 there would be more trash in our oceans than there are “sh. April 22 we celebrate Earth Day. Lets starting thinking about Mother Earth every day.Judy Schnabel Punta Gorda

PAGE 9

The Sun /Friday, March 9, 2018 www.yoursun.com E/N/C Page 9 VIEWPOINT LETTERS TO THE EDITORClimbing mountain of school needs Bill Akins has our backsEditor: Ian Vincent is climbing a mountain of pressing Charlotte County school needs. As board chair and with his members, they are determining priorities for a $17 million referendum. Some 1,280 poll opinions are guiding them. A competitive compensation structureŽ is unanimously ranked high. Charlotte County is a training ground for teachers who are attracted to neighboring counties with higher salaries. It is not uncommon for teachers and support staffers to have supplementary jobs to support families and deal with high cost of Florida living. Teachers and administrators also ranked very high to expend referendum funds to acquire additional guidance counselors and social workers to help troubled students. Key is sentiment to provide 30 minutes more to the instructional Editor: Isnt it funny how all these gentleman, most of which are professional politicians, come out of the woodwork to run for congress in the 17th District, but only after Rooney declares hes not running. And the Sun in their in“nite wisdom, give There are two reasons to feel at least a little bit good about what the Florida Legislature just did in the name of gun sanity. First, families of the 17 victims in the massacre at Marjory Stoneman Douglas High School in Parkland supported the compromise bill calling for age and other restrictions on gun sales in Florida. And second, the National Ri”e Association hates the bill. Despite efforts by no less than NRA Grand Dame Marion Hammer to scuttle it, the measure passed. Thats good enough for me, even though I hate the idea of allowing socalled volunteer armed marshals in schools. But districts can follow the lead of Hillsborough County, eighth-largest in the country, and opt out. In perhaps the strangest twist of all, Gov. Rick Scott is being coy about whether he will veto the measure because he, too, opposes the marshal plan. Im thinking his A-plus rating from NRA might be in trouble as we cue music from Hamilton „ the world turned upside down. And to think it only took a high school slaughter on Valentines Day to get lawmakers to “nally say hey, maybe we ought to do something to pump the brakes on NRA platform that seems to want a Glock in every hand and an AR-15 within easy reach. By that standard, the House, in passing the Marjory Stoneman Douglas High School Public Safety Act by a 67-50 margin after eight hours of contentious debate, practically threw a pie in the NRAs face. No one got everything they sought, which I suppose is the de“nition of compromise. Gun opponents didnt get the outright ban on assault weapon sales that they wanted or reductions in magazine sizes, but there is more money for mental health treatment, beefed up school security and the minimum age to buy such a gun was raised to 21 from its current 18 „ assuming Scott signs the bill. That might have kept the murder weapon out of the hands of confessed Parkland killer Nikolas Cruz, who is 19 and legally bought the gun used in the massacre. But it wouldnt have stopped Pulse nightclub murderer Omar Mateen, who was 29 when he went on a rampage that left 49 people dead. Baby steps, I guess. The sale of bump stocks will be illegal under this bill. The bill also imposes a threeday waiting period for someone to buy a gun. In an absurd gambit, the NRA called this punishment on law-abiding citizens for the actions of a mentally deranged criminal.Ž Note to NRA: Until he marched into Douglas High School and started shooting his legally purchased weapon, Cruz was a law-abiding citizen. Like I said, there are some things to like about this bill and more than a little not to like. Thats why some, including the Tampa Bay Times editorial board, are calling on Scott to veto the measure, and then bring lawmakers back in special session and craft something meatier. There is some merit to that idea and imagine what kind of juice it would give to Scotts presumed run for the U.S. Senate. Scott could frame himself as willing to stand up to the NRA and besides, what are you gun lovers gonna do? Vote for Bill Nelson? But I go back to where this column started with the debate on gun sanity. Families of the Parkland victims support this bill. The NRA hates it. To me, that says lawmakers “nally did the right thing. 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.A little gun sanity finally comes to Florida Joe Henderson President Trumps announcement that he will impose stiff tariffs on American companies that purchase imported steel and aluminum should have come as no surprise. From moving our embassy to Jerusalem to pulling out of the Paris climate agreement, Trump is a president who does what he promises. Unfortunately, his proposed tariffs undermine his ability to deliver on many other important promises he made in the 2016 campaign. Trump promised to champion forgotten Americans, but imposing a 25 percent tariff on steel and a 10 percent tariff on aluminum will hurt more of the forgotten Americans than it helps. The American steel industry employs about 140,000 people, while steel-consuming industries employ 6.5 million. This means Trump is imposing a tax „ tariffs are taxes „ that will hurt the 6.5 million in order to help the 140,000. During the campaign, Trump promised to make the auto industry in states such as Ohio, Michigan and Pennsylvania bigger and better and stronger than ever before.Ž But raising taxes, and thus prices, on steel and aluminum will hurt those states automobile workers, whose jobs depend on steel and aluminum. According to one independent study, the 2002 steel tariffs imposed by President George W. Bush cost 200,000 jobs because of higher steel prices, including 10,553 jobs lost in Ohio, 9,829 lost in Michigan and 8,400 in Pennsylvania. Total lost wages were about $5.5 billion in todays dollars. The same group now estimates that Trumps proposed tariffs will cost 179,334 jobs „ which is more people than the total number of people working in the steel industry today „ and will result in a loss of “ve jobs for every job gained. The losses will hit auto manufacturers, but other industries as well. One of the largest manufacturing employers in Ohio is GE Aviation, which produces jet engines for commercial aircraft. Tariffs will increase their costs compared with those of European rivals such as Rolls-Royce, leading to lost business and lost jobs. Another promise Trump made in 2016 was to discourage American manufacturers from moving abroad. But in states such as Wisconsin and Michigan, Trumps actions will have the opposite effect, creating incentives for manufacturers to move across the border to Canada in order to avoid the tariffs. Trump also pledged to help create jobs for American workers with new investments to rebuild our crumbling infrastructure.Ž But the tariffs will drive up the cost of virtually every infrastructure project, reducing both the number of new projects and the number of jobs created, while making the state, local and private-sector investments he wants to leverage far less likely. Trump also guaranteed a new era of American energy independence. Since steel and aluminum are used in virtually every oil and gas project, though, including drilling, export terminals and the Keystone XL and Dakota Access pipelines Trump approved, the tariffs could lead to delays and even the cancellation of energy projects America needs. Finally, Trump vowed to rebuild the military. Raising the price of steel and aluminum will increase the cost of new ships, planes and other military hardware „ which means we can afford to procure fewer of them, harming our national security. And all this does not take into account the costs when our trading partners retaliate. Last year, Trump hosted Harley-Davidson executives at the White House and thanked them for building things in America.Ž Now the European Union is threatening to impose 25 percent retaliatory tariffs on Harley-Davidson motorcycles and other American-made products. Other industries, such as agriculture, in critical swing states could be targeted for retaliation as well. There is no doubt that China is dumping aluminum and steel into the U.S. market and that American workers are not competing on a level playing “eld. But Trumps own Commerce Department gave him other, more targeted country-speci“c options to address these anticompetitive practices. Imposing massive tariffs is not the answer. Yes, Trump assured voters he would protect the steel and aluminum industries. But he also promised to revive our automobile industry, keep manufacturing jobs from leaving America, rebuild our crumbling infrastructure, unleash a new era of energy independence and restore our military strength. His proposed tariffs undermine all of those promises. They will hurt many of the very people Trump came to Washington to help. Fortunately, the president can still decide not to go ahead with the tariffs. For the sake of the forgotten Americans, lets hope he chooses wisely. Marc A. Thiessen is a Washington Post columnist.Tariffs force Trump to break campaign promises Marc A. Thiessen day. This is in addition to coaching in reading and math. Additional paraprofessionals will assist enriching academic studies. Business and industrial community needs were expressed in high marks for expanding Charlotte Technical College programs for workforce development and additional funding for science, technology, engineering and math. Interesting was the demand to maintain arts and music as well as physical education at elementary schools. They are courses where students learn a combination of creative thinking, decision making and problem solving. Coming down from that mountain, the board will decide at least 10 good ideas. They will implement them for the future of the communitys students and for a better quality of life in Charlotte County. Recalling a biblical reference to a leader descending a mountain with 10 good ideas, Mr. Vincent also acknowledges marketingŽ will be critical.Norm Goldman Punta Gordathem front page coverage for their bold effort. Only one Republican had the guts to throw his hat in the ring prior to Rooneys release, that man is Bill Akins. Bill is a highly decorated Vietnam combat veteran who knows how to get things done. Want proof? Look at the Vietnam Wall Memorial in Punta Gorda. Without Bill Akins tenacity, that project would still be spinning its wheels and likely over-budget. Since the Sun is reluctant to mention it, please allow me. Bill Akins is running for Congress and hes got our backs. To be fair the Sun did give an ever-so-brief mention to Bill Akins in both articles, but I had to read the articles twice before I noticed his name and there was absolutely no mention of his platform. Thats a challenge, Sun .Mitch Mesenburg Port Charlotte All the news you needSEVENDAYSAWEEKOnly in Having Problems With Your Dentures?100 Madrid Blvd., Ste. 414 € Punta Gorda941-575-2626www.smilesofpuntagorda.comDif“ culty Eating? Sore Gums? Wobbly or Loose? Messy Adhesives?Denture Stabilization Affordable! Complimentary Initial Consultation! Are you concerned about zinc content in your denture adhesives? For more information on zinc and your denture adhesives visit www.ada.org adno=50531214 Bethany L. Walden Au. D Board Certified Doctor of Audiology Charlotte Hearing Center, Inc. Hearing Evaluations & Hearing Aids Since 1984Ž 766-8886 Most Major Brands Available 21216 Olean Blvd., Suite 4 Port Charlotte Across from AAA Bldg. adno=50531086 OPEN HOUSE SAT 3/10, 12-3PM 364 Wabash TerraceFlorida lifestyle awaits! Lovely canal-front home in Port Char Sec 15, 4 beds, 2 baths, screened-in self-cleaning pool. Master suite opens to pool. Split ” oor plan for guest suite. Updated kitchen with granite and marble, plantation shutters, thermal windows, fresh paint inside and out. Home warranty included. Tranquil yet minutes from I-75. $283,500.MVP Realty 941-564-5020adno=712478 STARTING AT $24,300!! CONSTRUCTION HEATING & SALT SYSTEMS POOL SERVICE & REPAIRS POOL SUPPLY STORE625-50561212 Enterprise Drive Port Charlotte, FL 33953service@casapools.comwww.casapools.com 26Reader's Choice Awards!Lic./Insured Lic.#CPO567492017 Complete Pool Package including cageadno=50531531 Z USMAN E YE C ARE C ENTER Voted Best Ophthalmologist 2011-2015 624-4500 www.zusmaneyecarecenter.com Neil B. Zusman, M.D., F.A.C.S. Team Eye Consultant Tampa Bay Rays and Charlotte Stone Crabs 2015 adno=50531221 € Diabetic Care € Foot Pain € Foot Surgery € Heel Pain Same Day Appointments 941-613-1919 3191 Harbor Blvd. Unit D Port Charlotte, FL 33952 adno=50531087 COMPLETE FOOT CARE Dr. Michael Metyk Podiatric Surgery

PAGE 10

Page 10 E/N/C www.yoursun.com The Sun / Friday, March 9, 2018 FROM PAGE ONE Look for a third crossword in The News Wire section. people would be to break the components up,Ž he said. That would better re”ect the views of the Legislature.Ž A couple of days before it cleared the House, the Florida Senate passed the 105-page, $400 million package, 20-18. The bill „ coined The Marjory Stoneman Douglas High School Public Safety ActŽ „ was drafted in response to the school shooting at a Broward County high school on Valentines Day, in which a 19-year-old gunman killed 17 people, including students and teachers. Republican State Sen. Greg Steube, a “erce Second Amendment advocate, voted against the measure. The bill is heading to Gov. Rick Scott for consideration. Scott has balked on the idea of arming teachers, but lawmakers signal he may sign off on the watereddown bill that passed the House. Our of“ce has received SB 7026 from the Florida Legislature. The governor is thoroughly reviewing the legislation. He will be meeting with victims families on Friday in Tallahassee before he acts,Ž a spokesperson for Gov. Scott said Thursday. The gun control measures in the legislation fall short of the outright ban on semiautomatic-style weapons that was proposed. Breaking it downSo what exactly does the bill aim to accomplish, and how do local lawmakers feel about each component? € Raises the age to purchase a “rearm from 18 to 21. Gonzalez adamantly opposes this component of the legislation. He said its the primary reason he voted against it. Its a terrible intrusion on the Second Amendment rights of those 18-, 19and 20-year-olds. I could not live with the reality of disallowing those individuals the right to own a weapon,Ž Gonzalez said, adding that was a extremely compelling reason,Ž and raising the age limit wont stop people from procuring weapons. € Requires a threeday waiting period for “rearm purchases „ with exceptions. € Bans the sale of bump stocks,Ž a gun modi“cation that enables semi-automatic weapons to “re like automatic weapons. Gonzalez said he is “ne with banning bump stocks,Ž and didnt oppose this component of the bill. € Creates the Guardian Program,Ž which allows some school staff to carry handguns and provides proper training to those that volunteer to do so. Gonzalez said he immenselyŽ favors this program. It protects students and kids during the time of last resort,Ž he said. No teacher that doesnt want to bear arms, has to.Ž While the bill doesnt identify a specific number „ or percentage „ of school staff who may be trained to carry guns, Gonzalez said three personnel per school would be adequate. No one would know who they are or where they are,Ž he said. The balance and reason is that these people have to be very well trained and comfortable with handling weapons.Ž Steube also came out in support of this piece of the legislation, previously saying trained individuals should have the right to carry in schools in order to protect children.Ž Whatever restrictions you want to place on it, place on it, in order to protect our children,Ž said Steube, of Sarasota. € Provides law enforcement more authority to seize weapons and ammunition from those deemed a threat or mentally un“t. Gonzalez, an orthopedic surgeon with a law degree, supports this part of the bill, but said theres a balancing act as due process needs to be acknowledged.Ž He said law enforcement should have the authorization to intervene if theres a threat.Ž € Provides additional funding for armed school resource of“cers and mental health services. This component, Gonzalez said, could have been addressed through a separate bill and didnt need to be tethered to the school safety package. Regardless, he supports it. The National Ri”e Association condemned the legislation, sending an alert to members and accusing House leadership of bullying lawmakers to vote for gun control,Ž the Miami Herald reported. If the NRA stayed silent, they would have been negligent and failed their members,Ž Gonzalez said. He said lawmakers are bombardedŽ with con”icting opinions from lobbyists on many bills. If (NRA) doesnt play, their interests wont be observed. They needed to get involved.Ž Multiple calls to Grant and Steube were not returned by press time. Email: jscholles@sun-herald.comBILLFROM PAGE 1 When Animal Control arrived, an of“cer took custody of all three dogs, transporting the two injured dogs to a veterinarian. When the Animal Control of“cer arrived on scene, the dogs were very bloody,Ž said Animal Control Division Manager Brian Jones. Jones said one dog was shot through the lip and the other was shot through the front leg, but both are expected to be okay. We have every reason to believe theyre going to survive,Ž he said. Will they be 100 percent? Its likely. The one with the leg might have some other long-term issues.Ž Jones said Animal Control has received two prior complaints against the owner from neighbors concerned about whether the pit bulls were safely con“ned. However, Animal Control never had the proper criteria to take action because no one wanted to go further than just a warning. When of“cers spoke with the dogs owner in the past, the dogs were always con“ned as they should have been. It was unclear Thursday how the dogs got loose. Jones said Animal Control had not yet made contact with the owner, who was believed to be on an extended trip out of the country. The dogs were allegedly being cared for by a caretaker, whom Animal Control planned to attempt to contact. For Animal Control, the next step is “guring out exactly what happened, taking witness statements from the deputy and caller, and trying to make contact with the owner and caretaker. The owner will be responsible for the veterinary bills, Jones said, if a citation is issued, it will most likely go to the caretaker since they were responsible for con“ning the dogs at the time. The three dogs will undergo a dangerous animal review, which would put them in Animal Controls dangerous animal database, require the owner to have signs in front of the residence, and additional regulations. As to the deputy shooting the dogs, Jones said he never jumps to conclusions, especially without knowing what other resources were available. The information thus far would indicate its a shooting of self defense,Ž he said. Whether a deputy or not, they were probably just trying to protect themselves.Ž Jones has seen instances of aggressive dogs having Tasers deployed on them, and said its not always an effective solution. Obviously its a lot less injuries than shooting them, thats for sure,Ž he said. Ive seen animals tased a handful of times, and a couple times it didnt stop the animal. Again, law enforcement personnel have got to make those split-second decisions on scene. Im not sure anybody would have done anything different in that scenario.Ž CCSO Public Information Of“cer Katie Heck said the shooting is treated like any useof-force incident, except that the of“cer will not be placed on administrative leave as he would be after shooting a person. While the only section of the use of force policy speci“c to animals deals with euthanization, Heck said the deputy will be required to write an administrative report, and the incident will be reviewed to ensure the deputy acted appropriately.Email: aeasker@sun-herald.com PIT BULLSFROM PAGE 1 JULIO GONZALEZGREG STEUBE MICHAEL GRANT 863-494-3925

PAGE 11

The Sun /Friday, March 9, 2018 www.yoursun.com E/N/C Page 11 LOCAL/REGIONAL NEWSVENICE „ Since the shooting at Marjory Stoneman Douglas High School in Parkland, gun safety has been the topic of conversation. At Tuesdays Sarasota County School Board meeting, it was no exception. Students, parents and members of Protect Our Public Schools Manasota spoke out about addressing school and safety at the district. All of the public comments Tuesday expressed concern the district needed to provide better fencing around Pine View School in Osprey, rejecting arming teachers, and making sure there are trained professionals on school campuses. Sarasota County Schools dealt with a slew of threats before the shooting in Parkland. In the “rst two weeks of February the district dealt with two shooting threats and a bomb threat. Both of the shooting threats were stopped by authorities and the district, and the bomb threat was found not to be credible. In the days following the Parkland shooting there have been at least “ve hoax threats made toward the district, board member Eric Robinson told the Sun Robinson spoke to the Sun along with Vice Chair Jane Goodwin and Safety and Security Director Michael Andreas, about what the district plans to do. Andreas said the existing security plan has to be rushed because of Parkland. The requirements set by Gov. Rick Scott includes hardening of buildings, metal detectors along with additional school resource of“cers per every 1,000 students on a campus. Following the regular board meeting on Tuesday, Assistant Superintendent of Operations Scott Lempe presented the school safety proposal. The board had met ahead of Tuesdays meeting for an executive security session, and discussed what it plans to do. Lempe told the board it would cost the district $25 million to move the projects forward. Currently, the districts capital plan has $3 million budgeted to safety and security projects. Lempe said to do meet all the requirements set by Scott, the district needs to allocate $22 million from current projects in the capital budget. Were not saying were not going to do those projects, were just pushing them to the 20192020 year,Ž Lempe said. The plan calls for projects in year one of the “ve-year plan to be pushed back one year in order to free up funds, and remove $3 million from the purchase of new buses. Lempes suggestions provoked board members Caroline Zucker and Robinson. Zucker feared pushing projects back could lead to buildings falling apart. Robinson worried money would not be going to the schools that need it. Lempe said certain projects „ like the HVAC at North Port High School and building four renovation at Bay Haven School of Basic Plus „ could be kept in year one. Lempe said the renovations to Pine View include the fencing at the back side of the school. Currently the back fence at the school is left open due to the shared land with Sarasota County Parks. Students said it could lead to safety and security issues. Currently the CIP includes updates to Pine Views classroom wing, which is projected to cost $10 million, Lempe said the fencing would be included in that project. Another suggestion made by the board was to borrow money, both Goodwin and Zucker agreed it should be an option that is explored going forward. Zucker has been adamant about borrowing money in the past, and has also expressed that putting the district into debt could hurt the district. While the board did not vote on the matter, it did agree that the projects discussed would need to be moved to the upcoming March 22 workshop to decide what it will do. Lempe and Superintendent Todd Bowden said they were only looking guidance from the board. The board did not comment on arming teachers or other staff members during its budget discussion on Tuesday. 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 monthly 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 live on the districts website www. sarasotacountyschools. net. Email: aherrera@sun-herald.comSchool Board looks at next steps in safety and security By ALEXANDRA HERRERA STAFF WRITER Thursdays red ”ag “re warning is expected to be reissued today for inland Charlotte County. According to the National Weather Service, the warning will run from 11 a.m. to 7 p.m. It looks like we will probably issue another red ”ag warning (on Friday),Ž said Meteorologist Stephen Shively. (The warnings) usually run nine hours during those low humidity values.Ž A red ”ag warning means that critical “re weather conditions are either occurring now or will shortly. A combination of strong winds, low relative humidity and warm temperatures can contribute to extreme “re conditions. Despite the red ”ag warning, temperatures will continue to be low in Charlotte County. NWS reports a mostly sunny day for this afternoon with high temperatures in the upper 60s. A northeast wind is expected to come through the area at 10 to 15 mph, decreasing to around 5 mph in the afternoon. Tonight should be clear with lows in the upper 40s and east winds around 5 mph. Mostly sunny weather should continue into Saturday morning with a partly sunny afternoon. A slight chance of showers is forecast for the afternoon. High temperatures are expected to be in the mid 70s, with a southeast wind of 5 to 10 mph and a 20 percent chance of rain. Saturday nights forecast shows partly cloudy weather with a chance of showers. Lower temperatures are expected in the lower 60s with a 40 percent chance of rain. Charlotte County residents can expect showers and a slight chance of thunderstorms on Sunday. It should be a breezy afternoon with highs in the upper 70s and a 60 percent chance of rain. Sunday should be partly cloudy with a chance of showers and slight chance of thunderstorms. Low temperatures are forecast to be in the mid 60s with a 40 percent chance of rain. Going into the week, Monday should be partly cloudy with a slight chance of showers. According to NWS, it should be a breezy afternoon with highs in the mid 70s and a 20 percent chance of rain. Monday night is expected to be partly cloudy with lows in the lower 50s. The partly cloudy weather should continue into Tuesday with highs in the lower 70s. Tuesday night is expected to be mostly clear with lows around 50 degrees.Red Tide persistsThe winds have moved a patchyŽ red tide bloom onshore at some area beaches, causing respiratory irritation to beachgoers and killing some “sh. The Florida Fish and Wildlife Conservation Commission reported background to medium concentrationsŽ of the algae in samples collected in Charlotte and Sarasota counties in its midweek report Wednesday. Mark Timchula, the Beach GuyŽ who rents umbrellas and beach chairs at Englewood Beach, said Thursday the popular public beach was empty of beachgoers and he was closing up shop around noon and heading home. Mote Marine Laboratory reported moderateŽ respiratory irritation with some dead “sh to the south at Gasparilla Island State Park in Boca Grande. The Sarasota-based marine lab reported darkcolored water and some dead “sh a few miles north at Manasota Beach in Sarasota County. Respiratory irritation was listed as slightŽ Thursday morning on Motes beach-condition site, visitbeaches.org. Email: dsutphin@sun-herald.comRed Flag warning for fires expected todayBy DANIEL SUTPHINSTAFF WRITERTHESE STATEMENTS HAVE NOT BEEN EVALUATED BY THE FOOD AND DRUG ADMINISTRATION. THIS PRODUCT IS NOT INTENDED TO DIAGNOSE, TREAT, CURE OR PREVENT ANY DISEASE. RESULTS MAY VARY FROM PERSON TO PERSON. NO INDIVIDUAL RESULT SHOULD BE SEEN AS TYPICAL. By Daniel Ward Sr. Associated Health Press AHP … Imagine a fast acting memory solution that can help you regain memory, energy, and focus that you experienced in your youth. Then think of how great it would be to put an end to those embarrassing forgetful moments. Well theres no reason to imagine, a team of scientists has developed an amazing fast acting memory pill that restores memory in just days and reverses age-related memory loss. Seniors around the country are now using this amazing new fast acting memory pill sensation called Nuvix. A special free supply has been made available. Local readers are eligible to get an extra free supply of Nuvix while supplies last. Nuvix was developed exclusively for people who suffer from age-related memory problems. And theyre getting results in a matter of days after taking the recommended dosage. Theyre reclaiming their independence and memory problems, embarrassing forgetfulness, and slow thinking ruin their daily activities,Ž said L.P. Barnes, President of Nolan Laboratories … the makers of the new fast acting memory pill. Nuvix is a new and exciting breakthrough for age-related mental decline,Ž said Dr. Peter Grossman. This is a real game-changer!ŽSecret Revealed on The Dr. Oz ShowThe Dr. Oz Show recently featured some of the top memory experts, doctors, and scientists from around the world. They revealed the secret to reversing age-related memory loss. Dr. Oz demonstrated how age-related memory loss is caused in the brain by a little-known memory destroying brain plaque called amyloid. He referred to these sticky memory destroying brain plaques as, Sap on the powerlines of your brainŽ! They act as sap by blocking vital oxygen and nutrients from getting into your brain cells. By doing so, it causes your brain cells to die off. Over time, it can rob you of your memory, your ability to think straight, and other mental abilities. The exciting new memory pill called Nuvix contains a remarkable active ingredient that was featured on the show. According to Dr. Oz, this remarkable active ingredient in Nuvix was shown in clinical research by top scientists to reverse age-related memory loss. Nuvix active ingredient binds with these toxic brain plaques in a unique way, protecting the brain cells for restored memory, focus, and clarity. Fortunately for people who suffer from agerelated memory problems this new solution has been clinically tested and p roven to protect the brain against the memory destroying brain plaques. Its also shown to instantly supercharge brain function and reverse age-related mental decline. Clinical Results Show Nuvix Works in Real timeOne of the many reasons why there is so much excitement surrounding Nuvix is that clinical studies have shown the active ingredient in Nuvix works fast. One study conducted showed a remarkable 100% of patients between the ages of 55 and 80, dramatically imp roved memory and their ability facts, details, and events. In another large study that involved 176 hospitalsƒ and 2,044 patients who had severe age-related memory problems. The study showed that within 28 days, users reported a dramatic imp rovement in both short-term and long-term memory. Even more stunning was the fact that 71% of them showed no cognitive decline or forgetfulness after just 6 months of continued daily use. Further clinical trials of Nuvix active ingredient show: € Improves users focus € Relieves stress and anxiety € Better sleep € Enhances Mood € Increased energy levels € Speeds up thinking and reaction time € Enhances coordination and movementRelieves Stress and AnxietyIn another exciting clinical study, Nuvix active ingredient was shown to help lower anxiety levels in patients by about 58 percent. Whats more, participants said they didnt tire as easily, and enjoyed better short-term memory. Plus, physical symptoms of stress and anxiety … like occasional sleeplessness and irritability … also disappeared. How Nuvix Restores MemoryNuvix is a simple pill you take once per day. Once inside your body it goes to work reenergizing brain cells that are essential for restoring memory. Nuvix active ingredient works in a remarkable process of clearing away toxic memory destroying brain plaques and preventing new formations. This entire process clears existing plaquesƒ prevents the formation of new plaquesƒ and promotes the production of new brain cell connections for restored memory. When all of the possible new memory pill are considered, its no wonder thousands of callers cant wait to get their hands on Nuvix.What Dr. Peter Grossman Says About NuvixNuvix works wonders for age-related memory problems. I would highly recommend Nuvix for memory loss and agerelated mental decline. The studies provided show dramatic imp rovement in memory and thinking ability. Its truly an amazing breakthrough for memory. Its easy to use, convenient, safe, and effective.Ž Dr. Peter Grossman, M.D. Philadelphia, PA. How to Get Nuvix nationwide release of Nuvix in the United States. And so, the company is offering a special discount supply to any person who calls within the next 48 hours. An Order Hotline has been set up for local readers to call. This gives everyone an equal chance to try Nuvix. Starting at 7:00 AM today, the discount offer will be available for 48 hours. All you have to do is call TOLL FREE 1-800-970-1321 right now. Then, provide the operator with the special discount approval code: NX247 The company will do the rest. Important: Due to Nuvixs recent media exposure, phone lines are often busy. If you call and do not immediately get through, please be patient and call back.Age Related Memory Problems Disappear!Celebrity TV Doctor Reveals Secret to Reversing Memory LossExclusive for Local Readers; FREE Supply of Amazing Fast Acting Memory Pill Available for the next 48-hoursSecret to reversing age-related memory loss was recently demonstrated by Celebrity TV Doctor. adno=50532627AdvertisementAdvertisementAdvertisement

PAGE 12

Page 12 E/N/C www.yoursun.com The Sun / Friday, March 9, 2018 LOCAL SPORTS Contact usBryan Levine € Staff writer blevine@sun-herald.com or 941-206-1122 Scott Lockwood € Sports editor slockwood@sun-herald.com or 941-206-1175 Vincent Portell € Staff writer vportell@sun-herald.com or 941-206-1185 EMAIL: sports@sun-herald.com FAX: 941-629-2085 SunCoast Sports NowWhen news breaks, we blog it at www.suncoast sportsnow.com Like us and share our photos on Facebook: facebook.com/ SunCoastSports Follow us on Twitter for live updates and breaking news: @SunCoastSports How to ƒSubmit a story idea: Email sports@sun-herald.com or call Scott Lockwood at 941-206-1175. Must contain name, address and number. Report a high school result: Call 877-818-6204 or 941-206-1175. To report an error: Call the sports department at 941-206-1175 or email sports@sun-herald.com. LOCAL SPORTS VENICE „ As sunny skies and a light breeze greeted the 6th Annual Tarpon Shores Dental Pro Tennis Classic, Plantation Golf and Country Club was the only place to be for hundreds of tennis enthusiasts. Attendees were treated to an afternoon with tennis legends in an intimate setting. Headlining the distinguished group was former World No. 5, Jimmy Arias „ now a commentator on ESPN and the Tennis Channel. Arias was joined by Robert Kendrick, who battled Rafael Nadal to the bitter end in “ve sets at Wimbledon in 2006; Doubles specialist Ashley Fisher, who reached the semi“nals at the 2006 U.S. Open; and Jesse Whitten, a University of South Florida graduate, who has played in all four majors. Chief among the stars were the local organizations which bene“tted from the event. The All Faiths Food Bank and the Venice High School tennis program have been bene“ciaries of the Classic since its inception “ve years ago. People that come out here are so generous,Ž said VHS tennis coach Wayne Robertson. Even a sport like tennis, which is a non-revenue generating sport, can thrive in a community like Venice. And thats all because of the generosity of the people who live here. I cant say thanks enough.Ž At last count, $1,400 was raised for the VHS tennis program with proceeds gained from several auctions held between matches. In one auction, Plantation tennis pro Dave Siddons donated “ve lessons. After a light hearted, but heated back-and-forth, the lessons went for more than $500. Additionally, the Classic bene“tted the All Faiths Food Bank with extensive promotion on its literature and online. Patrons were also asked to bring canned food to bene“t the food bank. The patrons dropped off food in a boat provided by presenting sponsor, Freedom Boat Club. All Faiths Food Bank has been a great partner for us,Ž said event organizer Mark Macler. Weve had 100-percent sponsor retention for six years now, so our loyal sponsors have a lot to do with the events success.Ž The VHS players did their part by acting as ball boys and girls for the exhibition. Additionally, sophomore Nicolette Kulcsar, to her complete surprise, was suddenly handed a racquet and thrust into the limelight. While the pros rested their aching limbs, Kulscar engaged in her own brief center-court match with nine-year-old Maddox Bose. The mood was kept light and humorous by a tag-team of MCs. When Arias was playing, Ray Collins, Co-Anchor of Good Morning SuncoastŽ on WWSB, took to the chair. After his matches, Arias found enough wind left to climb the of“cials chair to continue his good-natured banter. Prior to the exhibition, the pros held a morning clinic. Attendees were treated to a dose of tennis wisdom learned from men who had performed on the games biggest stages. Every year, four or “ve of us come with our coach Alex Bose,Ž said Shelia Brown of Winter Haven. We get so much out of the clinic and then get to relax in this wonderful atmosphere. This is always a day we look forward to.ŽPros dazzle crowd at Tennis Classic PROFESSIONAL SPORTS: TennisBy STEVE McKAYSUN CORRESPONDENT PHOTOS BY STEPHEN McKAYFormer World No. 5, Jimmy Arias, headlined the 6th Annual Tarpon Shores Dental Pro Tennis Classic at Plantation Golf and Country Club. Former ATP player Jesse Whitten hits a tough forehand return. AWAY AT COLLEGE Tompkins earns American Athletic Conference honorsAngiee Tompkins was recognized for her college basketball play late in the season. The Charlotte High School graduate was named to the American Athletic Conference honor roll for the “nal week of the regular season. She was cited for the “rst time. The Wichita State University senior was recognized for her effort in three conference wins that week. She had 10 rebounds and eight points against Southern Methodist, a season-high 24 points and seven rebounds against Tulane and 14 points and eight rebounds against Tulsa. More womens basketball Sarah Lutz of Florida College had 11 points and a team-high four assists against University of Maine at Fort Kent in the United States Collegiate Athletic Association Division I National Championship. The Lemon Bay High graduate had “ve points in a loss to Rochester College in the next game. Baseball In“elder Scott Dubrule of Jacksonville University hit .282 with “ve runs batted in through 11 games. The Venice High graduate had a .959 “elding percentage in 49 chances. University of Miami relief pitcher Cooper Hammond had a 1-0 record and 1.00 earned run average in eight appearances. He played for the Indians. Another from the Indians, High Point University freshman pitcher Caleb Williams had no record and a 0.00 ERA in two outings. Junior pitcher Josh Ward had a 0-1 record and 3.24 ERA in three relief appearances for North Park University. He is out of North Port High. Lipscomb University pitcher Kyle Kemp was 0-1 with a 1.50 ERA in four games. Previously at Port Charlotte High, he had the teams three saves. Elon University pitcher Ryan Conroy, who played for the Manta Rays, was 0-1 with a 2.84 ERA in four appearances. Pitcher Brent Killam of Georgetown University was 0-1 with a 5.87 ERA in three outings. He is from Venice High. Ave Maria Universitys Justin Hartshorne batted .200 in 12 games. The past Bobcat had one home run and four RBIs. Send updates about area athletes to Barbara Boxleitner at jdanddoc@ gmail.com.By BARBARA BOXLEITNERSUN CORRESPONDENT PHOTO COURTESY OF WICHITA STATE UNIVERSITYPast Tarpon Angiee Tompkins was named to the American Athletic Conference honor roll for the nal week of the regular season. Its the rst time shes earned those honors. PREP SPORTS: Collegiate Signings Powell commits to play basketball at Ave Maria NORTH PORT „ Before transferring to North Port from Mariner prior to this past school year, Kristin Powell and her sister Brooke Powell played together and earned scholarship offers as a part of the Tritons girls basketball team. Kristin, who will reunite with Brooke at Ave Maria this fall, put her yearlong commitment to the school in ink this week at North Port High School. It feels great, Ive been playing basketball pretty much my entire life,Ž Powell said. It means a lot to me, especially because my years prior havent been the best seasons. I love this team, I love the coaches, I love the school. Its really been a great season for me and its even better that I get to continue all of this in college.Ž With North Port, Powell experienced a 22-7 season that ended in a trip to the 8A Regional Semi“nals. She played in 28 of 29 games in the 2017-18 season, scoring the fourth most points (8.9 per game) and grabbing the fourth most rebounds (3.3 per game). The highlight of her time as a Bobcat came when the team broke the 100-point barrier „ defeating her old Mariner team 101-19 at North Port. After playing as a shooting guard at Mariner for all of her high school career, Powell switched to the forward position upon becoming a Bobcat. Recruited to Ave Maria for her shooting, North Port coach Dale Huffman challenged his new player by making her play a new style of basketball this season. Kristins scholarship is really based on what she did last year,Ž Huffman said. Ave Maria offered her early because they liked the way she can shoot. (At Mariner) she played 1 and 2. It was her and her sister, who was the center. So she would bring it down and pass it down to her sister, whod pass it back out. So that worked out real well for them and then we get her up here and play her at the 4 and put her back to the basket and have her learn a whole new way of playing basketball. And she had a really good second half for us.Ž Powell marks the fourth Lady Bobcat with prospects of playing at the next level. With her commitment to Ave Maria she joins Alexis Francavilla, who has committed to play at Florida Southwestern. Along with Powell and Francavilla, Aryana Hough is still “elding offers before making a “nal decision and sophomore Emani Jefferson is well positioned to receive offers when her time comes. Its just good for the school and good for the reputation of the program,Ž Huffman said of Powells commitment. You come up here, youre going to play some of the best and biggest schools in the area. Youre going to get seen and get noticed. And thats good because for a long time we werent. But now if you want to talk basketball in the area, its North Port boys, North Port girls. Weve got parents whose kids are fourth and “fth graders saying they cant wait to get their kids across the street, so as far as recruiting goes its a great tool.ŽBy VINNIE PORTELLSPORTS WRITER SUN PHOTO BY VINNIE PORTELLAve Maria commit Kristin Powell signs her letter of intent at North Port High School after wrapping up her high school basketball career as a Bobcat.

PAGE 13

The Sun /Friday, March 9, 2018 www.yoursun.com E/N/C Page 13 STATE NEWS TALLAHASSEE „ Three weeks after the fatal Parkland high school shooting, Florida Gov. Rick Scott faces a gun-control bill that falls short of what he and survivors of the massacre demanded, and he hasnt said whether hell sign into law the legislation that challenges National Ri”e Association orthodoxy. Im going to take the time and Im going to read the bill and Im going to talk to families,Ž said Scott, a Republican. The Florida Legislature of“cially delivered the bill Thursday to Scott, who has 15 days to sign the bill, veto it or let it become law without his signature. While Scott would not say if he will sign it, family members of those killed said they have been asked to meet with him. Andrew Pollack, whose daughter was among the 17 killed at Marjory Stoneman Douglas High School, said he was asked to stay in Tallahassee in order to meet with Scott on Friday. Pollack said other family members are also being asked to travel to the state Capitol. The measure would raise the minimum age to buy ri”es from 18 to 21 and create a waiting period on sales of the weapons. It also would create a so-called guardian program, enabling school employees and many teachers to carry handguns if they go through law enforcement training and their school district agrees to participate. 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. The Tampa Bay Times reported that of“cials in the states largest school districts, including Miami-Dade and Broward counties, have balked at the idea of arming their employees and instead called for funding to support sworn law enforcement of“cers in their schools. Teachers in school districts in some states, including Texas, can carry concealed weapons if they have required training. At least eight states allow, or dont speci“cally prohibit, concealed weapons in K-12 schools, according to the Giffords Law Center to Prevent Gun Violence. In Floridas Polk County, teachers or other employees at two private universities have trained with the sheriffs of“ce so they can carry concealed weapons on campus. Scott has gotten top marks from the NRA in the past for supporting gun-rights measures, but he broke with the lobbying group after last months slayings, calling for raising the minimum age to purchase any type of gun. He doesnt support arming teachers, however, and had wanted lawmakers to adopt his own $500 million proposal to put one or more law enforcement of“cer in every school.Governor Scott mum on if hell sign gun-control billBy CURT ANDERSON, BRENDAN FARRINGTON and JOSH REPLOGLEASSOCIATED PRESS AP PHOTOFlorida Gov. Rick Scott faces a gun-control bill that falls short of what he and survivors of the massacre demanded. | STATE NEWS BRIEFPatrol says driver that killed 1, injured 14 was drunkFORT LAUDERDALE (AP) „ The driver of a pickup truck was drunk when he crashed into a van leaving a Minnesota Twins spring training game in Fort Myers, killing one woman and injuring 14 others, all from Minnesota, according to authorities in Florida. Laureen VanReese, 18, of Andover, Minnesota, died at the scene of Tuesdays crash after she was thrown from the van which rolled over several times, according to the Florida Highway Patrol. The 14 injured, including VanReeses mother and a 4-year-old child, were taken to the hospital with serious injuries, according to the patrols report. The van was heading back to Fort Lauderdale from Fort Myers when the crash occurred about 5:30 p.m. on a section of Interstate 75 known as Alligator Alley. Law enforcement of“cers arrested the pickup driver, 30-year-old Nisbany Surit Garcias. Witnesses told police they saw Garcias driving recklessly in a black Ford pickup and that he nearly caused several wrecks in the southbound lanes of I-75 in the moments before the van crash. The Highway Patrol said Garcias blood alcohol level was more than twice the legal limit at the time of the crash. He was booked into the Broward County Jail after he was treated for injuries at a hospital. Garcias faces charges that include DUI manslaughter. adno=50531115 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 adno=718738 Selection of Fresh Breads, Bagels, Pastries and a Display of Fresh Seasonal Fruit adno=709292 ADNO=718743

PAGE 14

Page 14 E/N/C www.yoursun.com The Sun / Friday, March 9, 2018 LOCAL/REGIONAL NEWS Two sandhill cranes walk with their babies past trees draped with Spanish moss A ”ock of bright roseate spoonbills take off in ”ight over a shallow creek. A Florida panther mother surveys the scene as she walks her cubs through a glen. Ben W. Essenburg found ways to let Florida tell its own story through his paintings. Most couldnt believe the realistic details in all of his paintings of majestic birds set in the Everglades or other areas of Florida were created by a selftaught artist. In his 40-year career, Ben Essenburg painted more than 2,000 original pieces. Each details intricate patterns in the birds feathers or the roundedness of the duckbills. The paintings show re”ections of the birds as they drink water and each of their wingspan as the ”ock takes ”ight against the Florida scenery. Essenburg used acrylic paint on stretched canvas. He transformed some onto 8-by-10 prints, and notecards. On March 6, many fans and followers and his beloved wife Jill and their four children, said goodbye to Essenburg. The 70-year-old suffered from brain cancer and Parkinsons. He passed away surrounded by his family. Ben was an international awardwinning artist who displayed his wildlife and landscape paintings for more than 40 years,Ž said his wife Jill of 47 years. We lived in Englewood for 25 years. His work has been at every major art show throughout the state. Ben was an English major, he worked on his own without any training or teaching. It was truly an absolute gift,Ž she said. I could never draw anything more than a stick “gure. I would be in awe and say, Wow, let me get you a cup of coffee while you paint. He always acknowledging how thankful he was of this gift from God.Ž Essenburgs good friend and fellow artist Carroll Swayze has known him for decades. He participated in many of her art festivals. Ben was one of the kindest and generous men I knew,Ž Swayze said. We have been friends forever. He was an amazing painter. I know he struggled with Parkinsons and thats one of the hardest things for a painter. That didnt stop his love for painting.Ž Essenburg spent a lot of time in the Everglades researching his subject matter. He had an amazing eye for detail, like no other,Ž Swayze said. Essenburg earned numerous awards for his professional works since 1975. He has published limitededition reproductions of more than 30 different paintings, many of which have sold out. His work was included in private and corporate collections throughout the United States, Canada, Europe, Asia and South America, and has been featured in a number of magazines. On his website, Essenburg wrote, Since I am familiar with the subject matter, the images are quite realistic „ but my primary objective is not just accuracy but rather to communicate and share how I feel about what I am painting, to create a sense of time and space. The ability to perceive and appreciate beauty is a gift from God, and I am delighted to be able to participate in that process.Ž Jill said her husband was a Christian. The pair was strong in their faith. We would pray before every art show,Ž she said. We were so grateful that Ben could use his gift as an artist to take care of our family. God always answered our prayers. We were very, very blessed.Ž When he wasnt painting, Essenburg loved to spend time “shing with sculpture artist Jim Sears, who passed away two years ago. He also enjoyed “shing with his four adult children and his grandchildren. A memorial service is planned at 4 p.m. on April 4 at Englewood United Methodist Church, 700 E. Dearborn St., Englewood. Friends are welcome. Essenburg is also survived by his parents, two sisters and two brothers who reside in Illinois and Michigan. My family thanks everyone who loved Ben and have reached out and have been so kind and supportive to us,Ž Jill said. Email: eallen@sun-herald.com Englewood wildlife artist Ben Essenburg, 70, diesBy ELAINE ALLEN-EMRICH COMMUNITY NEWS EDITOR SUN FILE PHOTO BY SANDY PRAYBen Essenburg of Englewood sits in front of some of his many wildlife paintings in 2011.PHOTO PROVIDEDViolet UprisingŽ by Ben W. EssenburgPHOTO PROVIDEDBalancing ActŽ by Ben W. EssenburgDontes DenOn Saturday, March 24, Dontes Den invites all dogs and the people who love them to a “rst-ever event „ an Easter Dog Paw-rade at Four Point Sheraton in Punta Gorda. The event will begin at 1 p.m. on the great lawn near the Tiki Huts by the waterfront with a mix and mingle followed by a fun Easter Egg Hunt. The Punta Gorda Police K-9 Units will be on hand to give a demonstration of their four-legged of“cers and at 2 p.m. the Dog Show begins. Owners are invited to participate in a Westminister-type dog show, which will include four classes „ best Easter bonnet, best twinsies (dog and owner dress as twinsŽ), best tail wagger and best hair. There will be honors and prizes for the winners. Following the judging, the bestin-show winner will be the Grand Marshall of the Grand Paw-rade around the great lawn and Tiki Huts of the Four Points Sheraton hotel, a sight to behold for certain. There is a $20 admission fees which includes appetizers and light food fare and the dog show entry fee is an additional $25 per class. All proceeds will bene“t the work of Dontes Den „ a canine retreat of 50 acres near Myakka City. Register your pup online at DontesDen.org.Talk set A biological engineer and consultant will speak at Shannon Staub Public Library at 10:30 a.m., March 10 at the library, 4675 Career Lane, North Port. His presentation will focus on economic growth and economic balance. This timely presentation comes as our area is experiencing a period of intense growth,Ž the North Port Friends of Wildlife said in a news release. It is sponsoring the presentation. Admission is free. For more information, call 941-423-2713. COMMUNITY NEWS BRIEFS Where Shopping Makes Cents charlottecountychamber.org adno=50531117 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! 19887 Veterans Blvd Port CharlotteBetween Cochran & Atwater941-623-6192 K ustomized urbing & Discount Rocks NO SUBS HIRE THE PROS! PICK UP & DELIVERY AVAILABLE COME SEE OUR OUTDOOR DISPLAY FREEESTIMATESWe sell & Install: € Curbing € Decorative Stone € Plants € Full Landscaping € Pavers (Bastedo Construction CRC1328854) € Professional Landscape Renovations adno=712449 adno=717517

PAGE 15

God is a spirit and those who worship Him must worship Him in spirit and in truth (John 4:24). After the Second World War, President Eisenhower said the world needs a revival.Ž Today, the world needs a revival of the spirit. People alone cannot bring about a revival. When churches used to have revival meetings,Ž the evangelist would say, I do not have a revival in my pocket „ only God can bring about a revival.Ž But we can pray to God to send a revival through His Holy Spirit. We need to start praying for a revivalŽ of the spirit today. We have instructions for a real revival of the spirit in the Old Testament. Many many years ago, God gave Solomon instructions for having a spirit-led revival. In 2 Chronicles 7:14 it says, If my people who are called by my name will humble themselves and pray and seek my face, and turn from their wicked ways, then will I hear from heaven and will forgive their sin and heal their land.Ž Isnt it about time that someone started doing what God says? Maybe you „ maybe I „ could start a revival by praying? Other things we must do: € Humble ourselves € Seek His face € Turn from our wicked ways € Receive forgiveness. We do need the help of the Holy Spirit. Who is He anyhow? A little girl once said, I want a God with skin on Him.Ž We cant see God now (we did see him when Jesus came to earth). But, there are a lot things we cannot see, but they are still here „ spiritual things like hope, joy, peace and love. One cant see these things, although are they real. You cant see God but He is real. He is spirit. You are spirit. Inside of you are spiritual things you cannot see but they are real. Likewise, the Holy Spirit is real, although you cannot see Him. He resides in the body of every believer in Christ. He is a member of the Triune God (Father, Son and Holy Spirit). Just as an egg has three parts (the shell, yellow, and the white) it is only one object. The Holy Spirit alone can give us love, joy, peace, long suffering, kindness, goodness, faithfulness, gentleness and self-control. He can also give us wisdom! (James 1:5). By worshiping God in spirit and truth we can bring about spiritual change in ourselves and others. Lets all pray for a spiritual revival and be blessed with these gifts. The Rev. John T. James is the former pastor of Tatum Ridge Baptist Church, Sarasota, with 50 years of ministry in Florida churches. He is retired and now living in Port Charlotte. Email him at peaceriver80@aol.com. SERMON OF THE WEEK:Send a Great Revival Sissy Spacek, Carl Malden, Nashville and Hollywood „ people and places in the world of creative arts. How could the little boy “ngering the slide rule at his fathers business ever envision this realm of musicians and actors as his true destiny? Unknowing as a child, his future would hold unexpected doors to his real calling. I was about 11-years old and my father decided to go into business „ KahlenbergGlobe Equipment,Ž Charles Kahlenberg said, remembering his fathers decision in the early 1950s. He taught me the fundamentals about the band saw and by the time I was in high school I was working on all the equipment.Ž But even though Charles spent many hours working in a technical “eld with his dad, he found time to play side-by-side with neighborhood friends in Sarasota, Florida. I used to play with the Wallenda kids just down the street,Ž the baby boomer said about his early exposure to life with celebrity families. While the Walenda childrens future took them to the Big Top, Charles path led to his fathers business. Even so, Hollywood kept “nding him. At one point in his youth, Paramount Pictures “lmed Cecil B. DeMilles The Greatest Show on EarthŽ in his hometown. That also brought Warner Bros. to “lm a documentary about the Sarasota Sailor Circus. Charles and his brother played clowns. College and marriage kept him on track in the mechanical engineering “eld but Charles hidden hearts desire continued to nudge. The arts kept calling my name, but I was trying to work,Ž Charles said, re”ecting on how he satis“ed his creative side with his trombone, one he started playing professionally at age 14. In his free time away from the job, he performed with a big band, jazz groups and Ringling Brothers Winter Quarter Shows. But then life took an unfortunate twist. Charles marriage failed in spite of him eventually leaving the business in an effort to salvage their vows. Nevertheless, it was a downward spiral and the discouraged man left the wreckage behind regretfully. I came out to California in 1973 and thats when I had my Damascus Road experience,Ž Charles recalled with emotion, an experience he said changed him. Standing side by side with a musician friend in an old converted movie theater one Sunday, Charles listened to the Pentecostal minister. I dont remember the service, but the minister said, Let it go from your head to your heart. It was a spiritual experience,Ž Charles said, recalling the moment of decision as if it were yesterday. Little did Charles realize how a life hand-in-hand with God would ultimately bring him to his true purpose. After later meeting and marrying a lovely young widow with two small children, Susan encouraged her new husband to follow his dreams. Believing together that God had a plan, the family moved with a mustard-seedŽ of faith to Nashville, Tennessee. We were blessed and made contacts right away,Ž said Charles about writing for the Oakridge Boys publishing company. I was doing voice work and session music and I wrote the song Jesus Knew, sang it and played the piano. Gary Paxton took the demo to Bill Gaithers studio in Indianapolis and they added strings and recorded it.Ž Still there were more blessings to come. While sitting in his agents of“ce to update promotional photos one day, a call came in. Im sitting in the ante room and the agent leans around the corner, You need to go right now to this location and ask for the casting director.Ž Rushing toward opportunity, Charles arrived and was hurriedly met with instructions to read the script. Let me hear you say the line,Ž famous director Michael Apted commanded Charles, who looks back on the moment as frightening. From there it was frenzy as Susan rushed home to retrieve Charles suits that he would use in the “lming that day. I played Loretta Lynns manager,Ž Charles said, Film, television actor recalls road to his destinyBy LUCY LUGINBILLTRI-CITY HERALDFILM | 3 PHOTO PROVIDEDEnglewood United Methodist Church will present soprano saxophonist and recording artist Eirinn Abu accompanied by guitarist Man ny Lopez at t 3 p.m. Sunday, March 18 in its Sanctuary, 700 E. Dearborn St., Englewood. For information, visit www.englewoodumc.net or c all 941-4745588. ( SEE RELIGIOUS BRIEFS ON OURTOWN PAGE 2)Sonrise Baptist Church celebrates 35th anniversaryFor 35 years, Sonrise Baptist Church has been a pillar of the Englewood community. Currently, the church sees nearly 120 parishioners on any given Sunday and is hoping to continue its growth for years to come. We mostly see retired folks coming in but we do get a few younger families,Ž said Pastor Cliff Burritt. To widen the churchs scope and hopefully reach more young people, Sonrise Baptist is becoming more and more active on social media. Were on Facebook quite often, our members are really active and always posting on there,Ž said Burritt. Sonrise Baptist is also redoing its website to be more informative and interactive for the community. Their media team consists of six people who are responsible not only for the churchs online presentation but their representation in local news, as well. Throughout the year, Sonrise Baptist heightens community engagement and outreach through a number of activities. Well do regular dinners a lot and then special ones for holidays like Thanksgiving and Christmas,Ž Burritt said, We do a golf dinner/ fundraiser each year, too.Ž The church also schedules activities aimed toward children in the area. We love reaching younger people, well do things for them, like Trunk or Treat,Ž said Burritt. Many events are still in the works for the future, too. Were still developing plans. The church was relatively small and not doing much for years and were just now starting to build back up and do more things,Ž said Burritt. Originally, Sonrise Baptists services were held in someones home in Gulf Cove. The church then moved to an Englewood storefront before “nally settling in its current location. Though Sonrise Baptist has not always had the same location, it does have the honor of being one of the few remaining original church plants in the area according to the Southern Baptist Convention. This steadfast mannerism is one of the reasons Sonrise is holding such a large celebration this weekend. Its really just a celebration of the birth of the church. 35 years, thats pretty good,Ž Burritt said, but its also about so much more than that. Its more than just saying wow, 35 years, its about reaching people in the community and helping them “nd Jesus.Ž As part of the celebration, the church has lined up a number of special guest speakers. We have people high up in the chain of command for the Southern Baptist Convention coming down. We have former pastor Joe Pollocks, hell be speaking Sunday,Ž said Burritt. The festivities will also include a wide array of music over the two days, from the churchs own praise team led by Burritt, to nationally recognized gospel groups like the Lesters and the Huron family „ a team of 16 talented children. The community is also invited to attend the block party Sonrise Baptist is hosting on Saturday. Its from 2-4 p.m. Were going to have bounce houses, game booths, food and everything is free. Were not taking offerings, we just want people to come and enjoy. Were hoping to reach a couple thousand people,Ž said Burritt. By KAYLA GLEASONSUN CORRESPONDENT IF YOU GOWHO: Sonrise Baptist Church WHERE: 11050 Willmington Blvd., Englewood, FL 34224 PHONE: 941-475-5363 FACEBOOK: @SonriseBaptistEnglewoodFL WORSHIP TIMES: Sun 10:15 a.m. and 6:00 p.m. PASTOR: Cliff Burritt SONRISE BAPTIST BLOCK PARTYWHEN: Saturday 2-4 p.m. PASTOR BURRITTDynamic duo plays HymnsOUR TOWN: FAITH & FAMILY INSIDE: CLASSIFIEDS FRIDAY, MARCH 9, 2018

PAGE 16

Page E/N/C www.yoursun.com The Sun / Friday, March 9, 2018 OUR TOWN FAITH & FAMILY 2Breakfast offeredWintergarden Presbyterian Church, 18305 Wintergarden Ave., Port Charlotte, will host a homemade blueberry pancakes and (if you choose) venison sausage breakfast from 8 a.m. to 10 a.m. on Saturday, March 10. All are welcome. Donations will be accepted to help send children from our congregation and children from BethEl Farm Workers in Wimauma, Florida, to summer camp.Lenten Fish DinnersSt. Charles Borromeo Knights of Columbus Council 5399 will hold fish dinners from 5 p.m. to 7 p.m. every Friday (except Good Friday) during lent in the parish center at 21505 Augusta Ave., Port Charlotte. Choices are: Fish and chips, deep fried shrimp, combo dinner with fish and shrimp, or a baked fish dinner. Cost is $10 per person. Macaroni and cheese dinners will be available for $5 for non-fish lovers. Take out orders are available.Community pancake breakfastFirst United Methodist Church invites the public its monthly community pancake breakfast from 8 a.m. to 10:30 a.m. on Saturday, March 10 in the Bryant Life Center, 507 West Marion Ave., Punta Gorda. Enjoy a full breakfast of pancakes, sausage, eggs, and specialty items for a donation of $6 per person. Proceeds from the monthly breakfasts assist the United Methodist Men in furthering their ministry to various mission and outreach programs in the Charlotte County area and around the world.Kramers in concertThe Kramers will be in concert at 7 p.m. on Saturday, March 10, at Sunnybreeze Christian Fellowship hall, 11682 S.W. Welcome Ave., Arcadia. Since these groups are not sponsored, a $10 admission fee is taken at the door. All are welcome. For more information, call 863-494-3273.Free Family Movie A free Family Movie afternoon will be held at 4 pm. on Saturday, March 10 at The North Port Community United Church of Christ, 3450 S. Biscayne. The RideŽ tells the story of a hasbeen bull rider cowboy who through a series of strange and sudden events changes his life. All ages are welcome. Following the movie at 6 p.m. is a family meatloaf dinner with fresh strawberry shortcake for dessert. Tickets $10. Call Terry at 941-426-5580, for questions or reservations.New Paradigm galaThe New Paradigm Catholic Charities is sponsoring a raf”e for a free eight-day trip to Ireland. There are only 275 tickets available. The drawing is 8 p.m. March 10 at the Teach a Man to Fish Gala at the Englewood Elks Lodge 2378. Your purchased raf”e tickets will be mailed to you. Tickets also will be sold the night of the event with a suggested minimum donation of $100 per ticket. Tickets for either the 7:30 p.m., gala which are $65 per person for the semi-formal event, or the raf”e are available with cash or checks from 10 a.m. to 3 p.m. in the of“ce, Seafoam Village, 2800 Placida Road, Suite 111, Englewood. For more information on either event, call 941-681-2194 or visit dioceseofvenice. cincyregister.com/ “sh2018.Sonrise CelebratesSonrise Baptist Church will celebrate its 35th anniversary March 10-11 at the church, 11050 Willmington Blvd., Englewood. The program begins March 10 with guest speaker Dr. Tommy Green, executive director and treasurer of the Florida Baptist Convention. There will be a block party from 2-4 p.m. with food, games, face painting and fun, followed by a concert by The Lesters and Mike & Karen South at 6 p.m. March 11. There will be a joint Bible Study at 9 a.m. followed by a worship service is at 10:15 a.m. A potluck lunch will be held with an afternoon service to follow. At 6 p.m., there will be a revivalevangelistic service. Former members and friends are encouraged to attend. For more information, contact the church 941-475-5363, or call 941-626-9607.Pancake breakfastCome out and enjoy breakfast from 8:30 a.m. to 11:30 a.m. Sunday, March 11 at St. Francis of Assisi Parish Center, 5265 Placida Road, Grove City. The members of Knights of Columbus Council 7672 prepare pancakes, scrambled eggs, sausage, juice and coffee for $6. Children under 12 eat for free. Tickets are available at the door.Ladies TeaA ladies tea will be held from 2 p.m. to 4 p.m. on Sunday, March 11 in the Fellowship Hall at 507 West Marion Ave., Punta Gorda. The speaker will be Janet Bell. The event is free and open to the public, bring a friend and wear your favorite chapeau. For more information, call 941-539-4333.Womens Tea rescheduledThe Womens Ministries of the Punta Gorda Seventh-day Adventist Church, 1655 Taylor St,, Punta Gorda, has rescheduled their Womens Tea for Sunday, March 11. The program will begin at noon, with a Consecration Service conducted by Dr. Roger Lucas, and the tea following at 1 p.m. The cost is $10 per person, where part of the proceeds will aide in the churchs women ministries on-going project in helping in the area womens shelter. For more information, call 239-671-8225 or email s_stuto@hotmail.com.Gentle YogaWintergarden Presbyterian Church, 18305 Wintergarden Ave., Port Charlotte, will host gentle yoga from 9:30 a.m. to 10: 30 a.m on March 14, and March 21. Cost is $10 per class. If interested or for more information, call 941743-5335. Visit www. wintergardenpres.org/ yoga.Lenten soupDuring lent, Christ Lutheran Church, 701 N. Indiana Ave., Englewood, will be having Soup and Sandwich with small group study at 5 p.m. continuing Wednesdays March 14 and March 21. The group will be studying Unbinding Your Heart: 40 days of Prayer and Faith Sharing.Ž Prayer Journals are available for $11. Everyone is invited. For more information, please call 941-474-1989.The Talleys in ConcertPeace River Baptist Church, 478 Berry St., Punta Gorda will present The Talleys on Thursday, March 15, at 7 p.m. Doors open at 5:30 p.m. for a 6:15 p.m. hymn sing. No tickets are required, seating is limited and a love offering will be received for the group. For more information, call 941-637-6768.Adaptive Easter Egg HuntCharlotte County Community Services will be hosting the 7th Annual Adaptive Easter Egg Hunt from 11 a.m. to 1 p.m. on Saturday, March 17 at Bayshore Live Oak Park, 23157 Bayshore Road, Port Charlotte. This Easter Egg Hunt is for children with special needs and their family members. There will be games, music, arts & crafts, face painting, story-time, a magic show, raf”es, vendor booths, an egg hunt, and a chance to meet the Easter Bunny. For more information or to pre-register, contact Antwan Allen or Courtney Robertson at 941-6271074 or Antwan.Allen@ CharlotteCountyFL.gov; Courtney.Robertson@ CharlotteCountyFL.gov.Dynamic Sax and Guitar Duo appearingAt 3 p.m. on Sunday, March 18 in its Sanctuary at 700 E. Dearborn, Englewood United Methodist Church presents the return of masterful soprano saxophonist and recording artist Eirinn Abu, this time accompanied by international guitarist Manny Lopez. The two will perform selections from the popular CD HymnsŽ they created together. A free will offering will be collected. For concert information, go to www. englewoodumc.net or call 941-474-5588.Americas VetDogsChrist Lutheran Church have a Chili Supper fundraiser at 5 p.m. on Saturday, March 24 at the churchs Fellowship Hall, 701 N. Indiana Ave., Englewood. The event will bene“t Americas VetDogs. Following the meal, trainers will present a program to enlighten all present of the important role the VetDog provides to assist our heroes experience independence again. From 11 a.m. to 5 p.m., Charitably ChicŽ will be selling jewelry with all pro“ts from jewelry sales also goin to the dogs.Ž Tickets are $8 and must be purchased in advance before March 21. No tickets will be sold at the door. Contact Carol at 941-475-1017 or Charlene at 941-460-0183 for advanced tickets.Second Night of SederThere will be a second night Seder, open to the public, sponsored by Temple Shalom, conducted by Rabbi Agin at 5:30 p.m. on Saturday, March 31 at Kingsway Country Club, 13625 Kingsway Circle, Lake Suzy. Dinner is $45 per person, $20 for children ages 5 to 12. Kosher wine included. Children under “ve, no charge. Reservation deadline is March 20. For more information, call 941-505-1409.Seminars answer the difficult questionsTimothy Taylor, Charlotte Memorial Funeral Home Licensed Representative Advanced Planning Specialist, RELIGION BRIEFS RELIGION | 3 CATHOLIC SAN ANNO CTHOLIC CHRC 24445 Rampart Blvd. Port Charlotte, FL 33980 (941)624-3799 CHURCH OF CHRIST N G O D S C H U R C H O F C H R I S T 9600 Gulfstream Blvd Englewood, FL 34224-9256 (941)475-4973 Adult Sunday School 10:00 am Worship Service 11:00 am www.engchurch.com CHRISTIAN MURDOCK CHRISTIAN CHURCH 17500 Elmwood Ave., Murdock 255-1858 Minister Mark Tyree Sunday Worship 10:30am Sunday School 9:30am Email: info@murdockcc.com Website: www.murdockcc.com CATHOLIC Wel c ome to ST. CHARLES BORROMEO CATHOLIC CHURCH 2500 Easy Street, Port Charlotte 941-625-4754 Mass Times: Weekdays~ 7:00am & 8:30am Sat. Vigil: 4:00 pm Signed For The DeafŽ Sun: 7:00am, 9:00am, 11:00am, 1:00pm (French Creole) & 5:30pm (Youth Mass) www.stcharlespc.org LUTHERAN HOLY TRINITY LUTHERAN, ELCA 2565 Tamiami Trail, Pt. Charlotte 625-5262 Traditional Service 7:45, 11:00 AM Celebration Service 9:00 AM Rev. Ken & Andrea Barrios Co-Pastors Food Pantry Open Mon. & Wed. 9am-12pm Email: office@htlchurch.org www.htlchurch.org LUTHERAN CHRIST THE KING LUTHERAN CHURCH WELS 941-766-9357 23456 Olean Blvd., Port Charlotte, FL 33980 Corner of Kings Hwy. & Olean Bible Discovery Hour 9:30am Sunday Worship 10:30am Alan Gumm, Pastor e EPISCOPAL St. James Episcopal Church 1365 Viscaya Dr., Port Charlotte 627-4000 The Rev. Cesar Olivero Sunday Worship 8am & 10:30 am Holy Eucharist Praise and Worship/Adult Bible Study www.stjamespcfl.org EPISCOPAL THE CHURCH OF THE GOOD SHEPHERD 401 W. Henry St., Punta Gorda 639-2757 The Rev. Roy W. Tuff, Pastor All Are WelcomeŽ Sundays 8 & 10 am Holy Eucharist Nursery Available at 10am Svc. Email: church@goodshepherdpg.com www.goodshepherdpg.com INTER DENOMINATION D P C R N C 1500 Cooper St., Punta Gorda 941-235-REAL Saturday Night 5:00 Sunday Services 9:00am & 10:45am www.dc3.TV Real Love, Real People ANGLICAN CATHOLIC T l c 1928 Book of Common Prayer Worshipping at MacDonald Hall Sunday, 10am 2230 Hariet St., Port Charlotte For Info Contact Don Kieffer 941-235-8052 www.TrinityACC.org LUTHERAN LIVING WATERS LUTHERAN CHURCH & PRESCHOOL, ELCA The Little White Church In The CountryŽ 12475 Chancellor Blvd. (North Port Blvd. & Chancellor) North Port € 941-625-8090 Sunday Worship 10am www.LivingWatersLutheran.com EPISCOPAL S N A T N I E S E I C O P C R C 4200 Biscayne Dr, North Port 426-2520 Priest-In-Charge Rev. Andrea R. Hayden Sundays Holy Eucharist 8:00 am Rite I 10:00 am Rite II ALL ARE WELCOME www.stnathaniel.org LUTHERAN FAITH LCMS Punta Gorda Welcome Home!Ž 941-639-6309 4005 Palm Drive adno=719353 To Plac e Your Ad In Our Worship Dir e ctory Pl e as e Call (941) 429-3110 ASSEMBLIES OF GOD COMMUNITY LIFEtogether we can make a di erence Community Life Center Church is a group of people in Port Charlotte passionate about our journey in God.JOIN US! 19048 Edgewater Drive Port Charlotte, FL 33948Questions? (941) 629-0999Find us on Facebook, Instagram, or www.clclive.orgSundays at 10:45 a.m. Wednesdays at 7 p.m.**Children and Youth Services Available (Theres something for everyone!) BAPTIST e c e R v a p i C h c 478 Berry Street, Punta Gorda www.peaceriverbaptistfl.org Jim Stultz, Pastor 637-6768 Sunday School 9:45am Sunday Worship 11:00am, 6:00pm Tuesday A.W.AN.A. + Youth Group 6:00pm 8:00pm Wednesday Prayer, Bible Study 6:30pm BAPTIST INDEPENDENT You are Invited to Berean Baptist Church www.BereanBaptistPortCharlotte.org 17377 Godwin Avenue (Located off Collingswood Blvd) Port Charlotte € 941-629-7053 Bible Study 9:30 am Sun. Worship Service 10:30am & 6:00 pm Sunday School 9:30 am Wed. Evening Service 6:30 pm BAPTIST BIBLE VICTORY BAPTIST CHURCH 1538 Nash Terrace Pt. Charlotte, FL 33953 (Located off Biscayne Dr.) (941)220-8317 SalvationVictory.com Sunday 10am Wednesday 7pm Expository Bible Preaching & Teaching BAPTIST First Baptist Chur c h Port Charlotte 20035 Quesada Ave. Jim McCarty, Pastor SUNDAY SCHOOL 9:30 AM & 11:00 AM WORSHIP 8:00 AM, 9:30 AM, 11:00 AM 12:30 Hispanic Service Call for information on weekly activities and special events. 24-HOUR INFO LINE 629-0444 BAPTIST t s d e C h u r Pastor Mike Mowry 6220 Golf Course Blvd., Punta Gorda 639-1648 Sunday Worship 11am & 6pm Sunday School 9:45am AWANAŽ Wednesday 6:00-7:45pm Wed. Discipleship & Prayer Service 6:45 pm Nursery & Childrens program provided eastsidebaptist.co BAPTIST S S C C O N O 459 Gill St., Punta Gorda 639-3857 www.fbcpuntagorda.org Rev. Bill Frank, Pastor Sunday School 9:30 a.m. Worship Services … 11:00 a.m. Team Kid Wednesday6:00 p.m. Prayer/Bible Study 6:15 p.m. Nursery Provided

PAGE 17

The Sun /Friday, March 9, 2018 www.yoursun.com E/N/C Page OUR TOWN FAITH & FAMILY 3 and Tim Stewart, Pastor at Burnt Store Presbyterian Church will discuss funeral home arrangements and memorial service plans. The seminar is scheduled for 2:30 p.m. to 4 p.m. on March 21 at Burnt Store Presbyterian Church, 11330 Burnt Store Road, Punta Gorda. Both speakers will be available for questions following their presentations. There is no fee. For more information, call 941-639-0001.The Sound to performPeace River Baptist Church, 478 Berry St., Punta Gorda, will present The Sound,Ž on Friday, March 23. Doors open at 5:30 p.m. for a hymn sing. No tickets are required, seating is limited and a love offering will be received for the group. For more information, call 941-637-6768.Easter Egg Hunt & FestivalGulf Cove United Methodist Church, 1100 McCall Road in Port Charlotte, will host an Easter Festival at 10 a.m. on Saturday, March 24. At 10 a.m., children who are toddlers through age 12 will each receive an empty basket and take part in an Easter egg hunt. After the hunt, there will be snacks and activities including a bounce house, crafts and several games. For more information, contact the church at 941-697-1747 or GulfCoveUMC@gmail. com.GriefShare ProgramIf you have lost a loved one or know of someone who has and have concerns/questions, Holy Trinity Lutheran Church, 2565 Tamiami Trail, Port Charlotte, invites you to join its GriefShare Program continuing weekly through April 1, 2018 from 2 p.m. to 3:30 p.m. on Sunday afternoons in the fellowship hall. For more information or to sign up, contact Holy Trinity Lutheran of“ce at 941-625-5262 or visit www:griefshare.org “nd a group.ŽCourage Over CancerGulf Cove United Methodist Churchs cancer-care program, Courage Over Cancer, offers support and ministry to men, women, and families who are affected by cancer. If you or someone you know could bene“t from a friend to support them through this journey, contact the church at 941-6971747 or GulfCoveUMC@ centurylink.net. Gulf Cove UMC is at 1100 McCall Road, in Port Charlotte. Visit GulfCoveChurch.com.Caregivers Support GroupPort Charlotte United Methodist Church, 21075 Quesada Ave., Port Charlotte, hosts a caregiver support group from 1 p.m. to 2:30 p.m. every Wednesday. The cost is free and is open to any caregiver dealing with a care-receiver with any debilitating disease. For more information, contact Mike Boccia at 941-815-6077.Community breakfast offeredHoly Trinity Lutheran Church,2565 Tamiami Trail, Port Charlotte, offers a community breakfast from 8-10:30 a.m. the “rst Saturday of each month. The public is invited to enjoy an all-you-can-eat specialty item breakfast with all the trimmings for only $7 per person. For more information, call 941-625-5262.Closet of HopeGulf Cove United Methodist Church, 1100 McCall Road (State Road 776), Port Charlotte, offers free clothing 9:30 a.m. to noon the first and third Saturdays of every month. Recipients must show a photo ID card (such as a drivers license) upon entering the closet. The ID card should reflect residency in Charlotte County, or in Englewood, North Port or Venice in South Sarasota County. For more information, call 941-697-1747.Spiritual quote: Sherri Dennis handles religion news for the Charlotte Sun. You can contact her by phone: 941-206-1127; fax (to her attention): 941-6292085; email: sdennis@ sun-herald.com; or write (to her attention): c/o the Charlotte Sun, 23170 Harborview Road, Charlotte Harbor, FL 33980. TYPE or PRINT submissions, each of which MUST include the churchs NAME, ADDRESS, PHONE and the name of a contact person. Dont forget the TIME, DATE and LOCATION of the event. Email is the preferred method for communicating this information. Email photos, in .jpg format, as “le attachments. Submissions will be edited for length. Information must be received NO LATER than NOON TUESDAY for inclusion in the upcoming Fridays column; announcements will run on a spaceavailable basis. If you would like to purchase an ad to guarantee a spot in the paper for your event, call 941-2061000 and ask for Display Advertising.RELIGIONFROM PAGE 2One of President Donald Trumps favorite bad ideas „ making it easier for churches to endorse political candidates „ is back. Among several socalled policy riders that Republicans hope to smuggle into an omnibus spending bill is a measure that would weaken the Johnson Amendment, which has been part of the Internal Revenue Code for more than 60 years. Trump has said that he would like to totally destroyŽ the amendment, which prohibits not only religious organizations but other nonpro“ts from participating in any political campaign on behalf of, or in opposition to, a candidate. Youve been silenced,Ž Trump told an audience of pastors in 2016, but he promised that were going to get your voice back.Ž Actually, the Johnson Amendment doesnt prevent churches from speaking about a wide array of political issues, and members of the clergy are even free to endorse candidates so long as they do so as individuals and not, for instance, from the pulpit as representatives of their church. Churches arent free as institutions to back or oppose candidates, but thats a fair tradeoff for the “nancial bene“ts they receive from tax-exempt status. Last year, with great fanfare, Trump unveiled an executive order that he told religious leaders would allow them to say what you want to say.Ž In fact, the order simply directed the Internal Revenue Service to evaluate political expression by religious nonpro“ts using the same criteria it employs for judging expression by nonreligious tax-exempt groups. True repeal or relaxation of the Johnson Amendment requires congressional action. And thats just what some Republicans in Congress would like to do using the stealth tactic of attaching a rider to a spending bill. One proposal would require consent by the IRS commissioner for each investigation of violations by a religious organization of the Johnson Amendment and noti“cation to two congressional committees before an investigation could commence. That could make IRS of“cials even less likely to pursue violations of the Johnson Amendment than they are now. Repealing or neutering the Johnson Amendment would have been wrong at any time since its enactment. But it would be especially dangerous in the post-Citizens United environment in which churches identi“ed with particular candidates could be turned into the religious equivalent of a political action committee, using contributions from the faithful to amplify the candidates message at church functions. The Johnson Amendment proposal isnt the only possible rider that would make it harder to police the role of money in politics. Another would block any requirement that companies with federal contracts disclose their political spending and a third would increase the amount of money political parties could spend on candidates, undermining individual contribution limits. Additional riders would extend restrictions in previous bills, including one that prevents the Internal Revenue Service from adopting new limitations on political activity by so-called social welfare groups that arent required to disclose their donors. Sneaking major policy decisions into spending bills is always a bad policy. But these riders are especially offensive. Congress needs to exercise them.Editorial: Dont weaken the ban on politics in the pulpitBy THE TIMES EDITORIAL BOARDLOS ANGELES TIMES reminiscing about his good fortune to be cast with Sissy Spacek. The movie was Coal Miners Daughter and that got me into the Screen Actors Guild.Ž Since then, Charles Kahlenberg is a recognized name by people in the arts. He has worked as a character actor in numerous movies such as Wedding CrashersŽ where he played the priest, the TV series Cold CaseŽ and opposite Jason Alexander in Seinfeld.Ž His credits besides “lm and television appearances include voice work nationally and internationally for countless commercials „ many for Fortune 500 companies „ industrial videos and audio books. His latest audio book just released is March or DieŽ by Andrew and William Keith. But there is no doubt that Charles isnt acting when he tells how God opened doors to his destiny. Lucy Luginbill is a career television producer-host and the Spiritual Life editor for the Tri-City Herald. In her column, she re”ects on the meaning of her name, Light Bringer.Ž If you have a story idea for Light Notes, contact her at lluginbilltricityherald. com.FILMFROM PAGE 1 UNITED CHURCH OF CHRIST CONGREGATIONAL UNITED CHURCH OF CHRIS T Open and Affirming Rev. Michael Ford 1201 Aqui Esta Drive, Punta Gorda www.puntagorda-ucc.com 637-8443 Worship at 10:00am UNITED CHURCH OF CHRIST PILGRIM UNITED CHURCH OF CHRIST 24515 Rampart Blvd. Pt. Charlotte 629-2633 Rev. Matthew L. Neumann, Sr. Pastor Sunday Traditional Service 8:00am Contemporary Service 10:00am N ursery & C hildrens C hurch Provided during all services. UNITY UNITY CHURCH OF PEACE Unity Leaves No One Out Rev. Donna Loflin 1250 Rutledge St. Corner of Veterans & Torrington 941-423-8171 Unitychurchofpeace.com Sunday Service 10AM NON-DENOMINATION Blessed Assurance Bible Chapel Worship Service with Meaningful Bible Message Sunday Mornings 10:00am A different speaker each week 866 Tamiami Trail Port Charlotte, FL 33953 www.swfbi.org 941-625-3255 A ministry of the SouthWest Florida Bible Institute, Inc. Refreshments after every service PRESBYTERIAN FIRST PRESBYTERIAN CHURCH OF PUNTA GORDA 25250 Airport Rd., Punta Gorda 639-1959 Rev. Stephen Mock Sunday Worship New Beginnings Service 9:00am Traditional Service 10:30am Watch Services Live via Website ECO A Covenant Order Of Evangelical Presbyterians www.fpcpunta.org PRESBYTERIAN Living & Learning Gods Word Sun. Traditional Uplifting Worship 10:30 a.m. 10548 Kings Hwy., 4 mi. N.E. of 1-75 941-743-797 1 gracelakesuzy.com Presbyterian Church in America UNITARIAN UNIVERSALIST A S P I R I T U A L H O M E W H E R E R E L I G I O N A N D R E A S O N M E E T UNITARIAN UNIVERSALIST FELLOWSHIP OF CHARLOTTE COUNTY Rev. Amy Kindred Regular Sunday Worship 10:30 AM www.uufcc.org www.facebook.com/uufcc 1532 Forrest Nelson Boulevard Port Charlotte 941.627.4303 LUTHERAN LUTHERAN CHURCH OF THE CROSS LCMS 2300 Luther Road, Port Charlotte 627-6060 Sunday Worship am Christian Education Hour Sunday 9:00 a.m. Rev. R. Brian Stolarczyk, Pastor Nursery Provided Email: Secretary@lccross.org www.lccross.org LCMS PRESBYTERIAN FIRST PRESBYTERIAN CHURCH OF PORT CHARLOTTE SUNDAY HOURS 10:00am Worship Coffee Fellowship 9:00am 9:00am Sunday School Pastor Terri Jo Crego 2230 Hariet St. Between Midway & Gibralter 625-5045 www.fpcpc.com FIRST PRESBYTERIAN CHURCH OF NORTH PORT Learning to Live from Gods Word Sunday 11:15am & 5:00pm Traditional Worship Service Rev. Arnold Brevick, Pastor (941)421-8163 5600 S. Biscayne Drive www.fpcnorthportfl.net Presbyterian Church In America PRESBYTERIAN PRESBYTERIAN B URNT S TORE P RESBYTERIAN C HURCH 11330 Burnt Store Rd., Punta Gorda (2 miles south of US 41) 941.639.0001 www.bsp c online.org Traditional Service 8:15 am 11:00 Comtemporary Service 9:40 am e Nursery available at all services. NON-DENOMINATION New Hope Christian Fellowship At Liberty Elementary 370 Atwater Street Coffee 9:00 € Worship 9:30 Dr. David Blood www.onlinenewhope.com 866-717-3946 NON-DENOMINATION H C C L V R Y C E Worship Services Sunday at 9:00 & 11:00 Fellowship with Pastries and Coffee before and after Bible study with Pastor Aaron, Weds nights at 6:30 Womens Bible Study Tuesday 6:30 4827 Fairway Drive North Punta Gorda 941-914-8229 www.therockcalvary.com P Praise Pastor Shirley Smith adno=719354 941-625-4356 To Place Your Ad In Our Worship Directory Please Call (941) 429-3110 THE SALVATION ARMY CHRISTIAN CHURCH AND CHARITY 2120 Loveland Blvd.Port Charlotte, Florida 33980941-629-3170Pastor: Major Ed & Major Carla Binnix9:45am Sunday School/all ages 10:50am Sunday Worship5:30pm TuesdaysYouth Ministries6:00pm WednesdaysBible Studywww.salvationarmyportcharlotte.org

PAGE 18

Page 18 E/N/C www.yoursun.com The Sun / Friday, March 9, 2018 OUR TOWN FAITH & FAMILY 4 TEL AVIV, Israel „ Israels founding fathers, who etched a commitment to encouraging Jewish immigration into the declaration of independence, might be surprised to “nd that, seven decades later, the state is relying on Christians to ful“ll that promise. What was once a strictly Jewish-funded mission is increasingly being bankrolled by evangelical Christians. Israels Christian allies now fund about a third of all immigrants moving to the country, according to a tally by The Associated Press. The “gures re”ect the ever tightening relationship between Israel and its evangelical Christian allies, whom Israel has come to count on for everything from political support to tourism dollars. After 2,000 years of oppression and persecution, today you have Christians who are helping Jews,Ž said Rabbi Yechiel Eckstein, president of the International Fellowship of Christians and Jews, a group that raises money from evangelical Christians for Jewish causes. This is an amazing thing.Ž Israel has long depended on diaspora Jewish communities, especially in the United States, for donations and to lobby their local governments on its behalf. But evangelical communities have become increasingly important. Israeli charities raise millions of dollars from Christians around the world, and evangelical Christians make up 13 percent of all tourists to Israel. A parliamentary caucus works with evangelical legislators around the world to foster support for Israel. Israelis can also thank white evangelicals for helping to put President Donald Trump, an ardent supporter of Israels nationalist government, in the White House. Israel has no better friends, I mean that, no better friends in the world than the Christian communities around the world,Ž Prime Minister Benjamin Netanyahu told a Christian media summit in Jerusalem last year. European and American Jewish philanthropists championed immigration to Israel, known as Aliyah,Ž or ascending, even before the creation of the state in 1948, by working to settle Jews in what was then Ottoman and British Palestine. In the decades after independence, the government partnered with Jewish groups to organize dramatic airlifts of Jews from troubled countries. Christian support for the Aliyah largely began with the collapse of the Soviet Union and has grown in recent years as American Jews have redirected charitable donations to niche causes. That has forced nonpro“ts to expand their pool of benefactors. We dont see any reason why not to rely on help, including donations, from all our friends around the world, be they Jewish, Christian or others,Ž said Yigal Palmor, a spokesman for the Jewish Agency, a nonpro“t that spearheads Jewish immigration to Israel. The Israeli Ministry of Aliyah and Immigrant Absorption, however, said it has no ties to Christian groups. Of the more than 28,000 Jews who immigrated to Israel in 2017, at least 8,500 arrived thanks to Christian donations, according to of“cial “gures and numbers provided by the Fellowship and Jerusalems International Christian Embassy, another prominent group that raises money from evangelicals. The Jewish Agency receives additional undisclosed funds from other Christian donors, meaning that share could be even higher. Not everyone is pleased. Some in Israel are suspicious that the evangelical embrace stems from a belief that the modern Jewish state is a precursor to the apocalypse „ when Jesus will return and Jews will either accept Christianity or die. Liberal Jews, who make up the majority of the American Jewish community, bristle at the evangelicals ties to the political right and their support for Israels settlement enterprise in the West Bank, a major sticking point in the Israeli-Palestinian con”ict. Jeremy Ben-Ami, president of J Street, a liberal pro-Israel group in Washington, said the Jewish community should be wary of taking help from those who are playing with our lives to further their own religious and ideological purposes.Ž Evangelical Christianity is one of the fastest growing religious movements, making up more than a third of the worlds estimated 2 billion Christians. Evangelicals say their af“nity for Israel stems from Christianitys Jewish roots. Some view Israels establishment as ful“lling Biblical prophecy, ushering in an anticipated Messianic age. Jews also believe in a future Messianic age, but do not believe Jesus is the Messiah. Its a connection. Its a DNA that goes back to Sunday school, to their very being. Its a love affair, its a romance with a nation that is connected to heaven and earth,Ž said Mike Evans, an evangelical Christian who sits on Trumps evangelical faith advisory board. In recent years, suspicions have diminished in Israel, thanks in part to the steady ”ow of donations as well as evangelical representatives playing down talk of the end of days. They say it is not a central tenet for most of the worlds evangelicals or what makes them love Israel. Johnnie Moore, the faith boards spokesman, said the skepticism over evangelical support was ignorantŽ and offensive.Ž The International Fellowship of Christians and Jews says it gave $188 million to the Jewish Agency over the course of a two decade-long partnership, with Eckstein even sitting on the agencys executive board. But after disagreements over how to publicize the Fellowships support, the two had a falling out and the Fellowship struck out on its own in 2014. Its own Aliyah project has since ferried thousands of Jews to Israel from 27 countries, providing them with “nancial assistance beyond that extended by the state, as well as vocational training and assistance with local bureaucracy. The Fellowship said it has spent nearly $20 million on Aliyah since 2014. Eckstein said the organization believed Jewish-funded groups were not doing enough, particularly following the con”ict in Crimea. Some 200 Jews from Ukraine arrived at Israels Ben Gurion International airport recently wearing Fellowship T-shirts. They were greeted by a gaggle of boisterous Israeli student volunteers, waving ”ags and chanting Hebrew folk songs. One of the new arrivals, Serghey Lanovyy, said it made no difference to him that his Aliyah was funded by Christians. Religion is religion. You can believe whatever you want but if people need help, they need help,Ž he said.Christians emerge as key patrons for Jews moving to IsraelBy TIA GOLDENBERGASSOCIATED PRESS New Jewish immigrants from the Ukraine arrive on a ight.AP PHOTOSIn this Jan. 30, 2018 photo, new Jewish immigrants from the Ukraine arrive on a ight funded by the International Fellowship of Christians and Jews, at the Ben Gurion airport near Tel Aviv, Israel. Christian donations provide an unlikely boost to Jewish immigration to Israel, reecting the countrys deepening ties to evangelicals. Suitcases belonging to new Jewish immigrants from the Ukraine. adno=718737 ADNO=718747

PAGE 19

The Sun /Friday, March 9, 2018 www.yoursun.com E/N/C Page 19 CLASSIFIEDS 1000REAL ESTATEWe Are Pledged To The Letter And Spirit of U.S. Policy For The Achievement Of Equal Housing Opportunity Throughout The Nation. We Encourage And Support An Affirmative Advertising And Marketing Program In Which there Are No Barriers To Obtaining Housing Because of Race, Color, Religion, Sec, Handicap, Familial Status Or National Origin.Ž REAL EST A TE 1010 16501010Open House 1015 Real Estate Auctions 1020Homes/General For Sale 1030Waterfront Homes For Sale 1031 Foreclosures For Sale 1035 Golf Course Community For Sale 1040Condos/Villas For 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 03/09/18 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 Y Y ouSa ouSa ve ve BigBuc BigBuc k s k s Shopping Shopping Cla ss ified s Cla ss ified s 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 HOUSES FRI 11:00-1:00 SAT 10:30-12:30 2470 W MARION AVE-PGI SAT 12-3 & SUN 1-3 26336 NADIR #10 DEEP CREEK LESLIE POOLE HOMES 941-286-4789 KELLER WILLIAMS REALTY PEACE RIVER PARTNERS 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 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 1020 HOUSES FOR SALE FSBO Port Charlotte Spacious 4BR/2BATH ranch features vaulted ceilings, ceiling fans, tile & laminate floors. Separate granny suite w/private entrance and full kitchen. All rooms cable ready. Shown by appt. only. 941-966-3335 $194,500 SELLING YOUR HOME, CONDO, OR LOT? WE CAN HELP YOU. Advertise your home, condo, or lot with us and reach over 150,000 readers in Charlotte, Sarasota, & DeSoto Counties and online everyday. Ask about our 90 day special. Call one of our classified experts for all the details at 866-463-1638 Realtors Welcome! 3/2.5/2 1199 Cielo Court Just Reduced! Like new maintenance-free Willow Chase home w panoramic lake views. $404,000 941-350-2182 518 Boundary Blvd, Rotonda West 3/2/2 Pool Home on Canal $333,900 Sharon Rodgers 941-716-7731 REALTOR Michael Saunders & Co. ADVERTISE! 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 1020 HOUSES FOR SALE I CAN BEATANY COMMISSIONWHENYOULISTYOURHOMEWITHME. JEFFRUNYAN941-979-2843 RE/MAXPALM 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 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 NEEDAJOB? CHECKTHE CLASSIFIEDS! PORT CHARLOTTE Meticulous 4 Bedroom, 2 Bath Pool Home in Gated Suncoast Lakes. Built in 2009. Granite Counters in Kitchen, Tile Floors, Lots of Storage, Lovely Lake View. $289,500 Call Pat Walker, 941-276-4674 REMAX Anchor Realty 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 One of the most inexpensive Newest WATERFRONT homes on the market! 2006 POOL HOME 3/2/2 with over 1,700 SqFt of Living Area. Nice Upgrades throughout and goregous expansive water views! Only 1 Mile and 1 bridge to the open waters of the Charlotte Harbor and Gulf of Mexico! Listed at: $329,000Brady McGuire941-204-5840 RE/MAX Palm Realty 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 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 PORT CHARLOTTE A Beautiful 2BR+ Lg. Den/2ba Home on canal with dock and boat lift w/ lights and fenced back yard. In doors has very nice furniture & everything in kitchen & laundry room including cabinets were bought new less than 3 years ago. This is a turn key home, everything stays and it is IMMACULATE. Asking $225K Make offer, Call for private showing! 605-351-5587 BY OWNER PUNTA GORDAISLES 324 Palm Isles Ct. Custom home built in 2015 Open floor plan, three bedrooms, den, Large lanai, pool and gourmet kitchen, Oversized three car garage. Minutes to Charlotte Harbor. $689,000 Call 630-606-9300 ROTONDA 3/2/2 Waterfront home with large fenced in yard. Furniture and Appliances included. By Owner $189,900 941-662-6250 WHO YOU GONNA CALL?CENTURY21 AZTEC& ASSOCIATESFORA FREEPRICEOPINIONOF YOURPROPERTY. CALLNOW941-629-3188 1035 GOLF COURSE COMMUNITY North Port 5394 White Ibis Heron Creek MLS#C7237291 PRICED FOR IMMEDIATE SALE GORGEOUS 3/2/2 1600+ SF VILLA OVERLOOKING LAKE IN EXQUISITE GATED GOLF COMMUNITY! Kitchen with solid surface countertops. MAINTENANCE-FREE, RESORT LIFESTYLE! Unbeatable at just $200,000 Patty Gillespie, Remax Anchor 941-875-2755 SOLD 1040 CONDOS/VILLAS FOR SALE DEEP CREEK CONDO $87,500 2 bdrm, 2 baths ground floor unit, tile floors, new carpet in 2nd bdrm. You cannot beat this price!! Pat Walker 941-276-4674 REMAX Anchor Realty PENDING DEEP CREEK LAKEFRONT 2br/2ba + Den, with covered car port. New tile & carpet Freshly painted 1250sf, Built in 2005, Community pool, $134,900 941-268-6820 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 5

PAGE 20

Page 20 E/N/C www.yoursun.com The Sun / Friday, March 9, 2018 CLASSIFIEDS 1040 CONDOS/VILLAS FOR SALE HERITAGE OAK PARK-PC Lakefront 3Br, 2Ba, 2nd Floor. Spacious 1,207SF A/C, Excellent Condition! One Owner! Carport/Elevator-$164,900BARBMCHENRY941-833-1667COLDWELLBANKERSUNSTARREALTY NORTH PORT 3/2/2 INVILLASOFSABALTRACE. LARGELANAI1487 SQFTU/A. MAIN-TENENCEFREE, HIIMPACTWIN-DOWS, HURRICANEPROTECTION. ALL APPLIANCESHVAC ANDHOTWATER HEATERUPDATED. FULLYFURNISHED. MOVE-INREADY. $217,000 941-429-2211 NORTH PORT 5627 Hidden Oak Court. Beautiful Heron Creek Villa, built in 2003 with 2bdrm 2 baths plus den, 1657 sq ft with lovely lanai and 2 car garage, larger lot 13,174 sq ft. Maintenance included in fee and furniture negotiable. $195,000 Pat Walker 941-276-4674 REMAX Anchor Realty NORTH PORT Lakeside Plantation. Maintenance Free Villa. 2BR/2BA/2CG. Resort Style Liv ing! $154,900. 716-381-4683 Penthouse at Vivante in Punta Gorda Isles 2 bed, 2.5 bath, Garage. Harbor & Lake Views Jeff Richards SUN Realty 941-875-3366 Private showings PORT CHARLOTTE HERITAGE OAK PARK, BEAUTIFULGATEDCOMMUNITY. 1024SF, 2/2 SCREENED, TILEDLANAI. OPENFLOORPLAN. FRESHLYPAINTED. WELLMAIN-TAINED. RARELYAVAILABLE1STFLOORLAKEVIEW! CONVENIENTCOVEREDPARKING. ALLAMENITIES. FULLTIMESOCIALDIRECTOR. BUILTIN2004. UPGRADES! $149,900 ELLENMCCARTHY(941)-235-5648 COLDWELLBANKERSUNSTAR Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! 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 SOLD!!! 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 VENICE ISLAND CONDO OPEN BY APT 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 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 VENICE RANCH MOBILE HOME ESTATESWALKING DISTANCE TO PUBLIX & CVS No Dogs, Cats ok! Call Mike 941-488-5672 www.VeniceRanch.com 24x36, 2bd, 2 bath, Lg. Florida rm with air. Furnished. $25,000 Handyman Special 24x36, 2/2 with screen room. As is $11,000 1095 MANUFACTURED HOMES FOR SALE 2692 NE HIGHWAY 70 ARCADIA 55+ Active Community March Madness MODEL Home Sale! 1 Year Free Golf & Maintenance Fee! Call for Details! Ted 800-538-2590 www.arcadiavillage.com $49,900!!! Wow Better hurry if you want a great deal in beautiful Riverside Oaks. Owner says sell it now!Ž Nice 2/2 1200 sq ft sectional all appliances. Too many options to mention! Call Kathy today to see this rare find! 941-626-6821 www.riversideoaksflorida.com NEW 3/2 DblWide Delivered & Set-Up on Your Lot w/ Skirting, Steps & Air! Only $54,395. + Tax. Financing For ALL Credit Scores Avail! Prestige Homes, Punta Gorda 941-637-1122 PUNTA GORDA 3/2 53 Beech Partially furnished, 55+ Resident Owned, Workshop, Carport $64,900 941-286-9643 PURCHASE A NEW HOME AND PAY $99/MONTH LOT RENT FOR YOUR FIRST YEAR PLUS A FREE SCREENED IN PORCH! 55+ COMM. W/ AMENITIES! 701 AQUIESTADRPUNTAGORDA, 33950 BUTTONWOODVILLAGE.COM941-212-1516 1210 HOMES FOR RENT ENGLEWOOD/ROTONDA 3/2/2 on 2 Lots pet ok $1500 2/2/1 Lanai quiet area $1100 2/2/1 Pool water inc $1100WEST COAST/ PROPERTY Mgmt 941-473-0718www.rentalsflorida.net 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 P O RT C HARL O TTE Furnished 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 1210 HOMES FOR RENT 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 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 VENICE JACARANDA TRACE 2BR/2BA Condo 55+, Terrace overlooking pool opens to beautiful 3rd floor Atrium. $1150/mo Call 941-587-7828 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 DEEP CREEK Furn. Bdrm, Full House Privileges. $400.mo + 1/2 Utilities. 941-769-1161 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 ENGLEWOOD 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 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! GreatDealsin theClassifieds! PUNTA GORDA RV Lot in Water`s Edge RV Park. Water, Sewer & 50AMP Service. Will Accommodate a Big Rig. Many A menities! Great Location! $65,000. 802-375-3651 1500 LOTS & ACREAGE ROTONDA SHORES3415 ETHLYNLANEBACKSUPTOA200+ ACRE WILDLIFEPRESERVE. NICE,QUIET, CLEANNEIGHBORHOOD. ONLY$24,900 AND NOHOA FEES. 941-769-0200 THE LAST BEST LOT AT MERCHANT'S CROSSING ALMOSTANACREAT1599 PLACIDARD. (RT775) ENGLEWOODACROSSFROMPUBLIXANDBEALLS.WATER,SEWERANDTURNINGLANEIN PLACE. IDEALFORMULTI-UNIT BUILDING(S), OFFICE, OR CONDOS. NEIGHBORINGLOTS PRICEDAT$1.8 AND$1.9MILLIONDOLLARS!!! OURGIVE-AWAY PRICEŽONLY$379,000 WITHSHORT TERMFINANCINGPOSSIBLE. 941-769-0200 1515 WATERFRONT LOTS 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 C a s h i n w i t h C l a s s 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 V acant l an d Waterfront homesite 110 feet frontage on the Peace River, sandy beach, no deed restrictions, Charlotte Harbor and Gulf Access. Seller financing. $199,000 941-575-7006 1610 BUSINESS RENTALS VENICEISLAND Office Space at 333 S. Tamiami Trl. 242SF Unit at $350/mo 532 SF Unit at $750/mo 1003 SF Unit at $1350/mo Brand New! 1st Month FREE! Building Under New Ownership. Judy Smith 772-971-1434 1620 COMMERCIAL/ INDUSTRIAL PROPERTY ENGLEWOODFOR SALE OR LEASE 3502 N ACCESSROAD# 7 990 SF$1300 INCCAM BUYFORONLY$127,885! KARICREEKMORE, RE/MAXPALM941-301-9131 1620 COMMERCIAL/ INDUSTRIAL PROPERTY PORT CHARLOTTEFOR LEASE 12456 N Access Rd # A & C Each 1479 sf $1550 sf inc CAM KARICREEKMORE, RE/MAXPALM941-301-9131 THE LAST BEST LOT AT MERCHANT'S CROSSING ALMOSTANACREAT1599 PLACIDARD. (RT775) ENGLEWOODACROSSFROMPUBLIXANDBEALLS.WATER,SEWERANDTURNINGLANEIN PLACE. IDEALFORMULTI-UNIT BUILDING(S), OFFICE, OR CONDOS. NEIGHBORINGLOTS PRICEDAT$1.8 AND$1.9MILLIONDOLLARS!!! OURGIVE-AWAY PRICEŽONLY$379,000 WITHSHORT TERMFINANCINGPOSSIBLE. 941-769-0200 2000EMPLOYMENT EMPLOYMENT 2005Services 2010Professional 2015Banking 2020Clerical 2025Computer 2030Medical 2035Musical 2040 Restaurant/Hotel2050SkilledTrades 2060Management 2070Sales 2090Child/Adult Care Needed 2100General 2110Part-time/ Temp 2115Home Based Business 2120Seeking Employment 2005 SERVICES WANT A BETTER JOB, GETAPROFESSIONALRESUMESARASOTA/CHARLCO. 941-214-5257 2010 PROFESSIONAL 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) Needa newJob? LookintheClassifieds! 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 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 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 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 04/02 LPNwkds 04/02 CNA04/02 Med. Asst. 04/02 2035 MUSICAL FIRST PRESBYTERIAN CHURCH OF PUNTA GORDA is in Need of a PT Church Organist & Keyboardist to Assist in Our Worship Services & Choir. Send Resumes to: first@fpcpunta.org or Mail Resume to: First Presbyterian Church, 25250 Airport Rd. Punta Gorda, FL 33950 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. 941-964-2231 EXPD TECHNICIANS for MARINA SERVICE CENTER to fill several positions. FT/PT, Outboard Repair, Diesel Engine Repair and Bottom Painters. 941-698-1750 6

PAGE 21

The Sun /Friday, March 9, 2018 www.yoursun.com E/N/C Page 21 CLASSIFIEDS 2050 SKILLED TRADES 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 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 ASTON GARDENSISINNEEDOFTHEFOLLOWING: CNAS DRIVERS HOUSEKEEPING SERVERSAPPLY IN PERSON AT:1000 ASTONGARDENSDRIVEVENICE, FL 34292 941-240-1010 FISH CUTTER & WAREHOUSE HELP for Local Seafood Company. Good Pay!!! 941-380-9212 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 Classified=Sales 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 DELIVERY DRIVER S NEEDED part time, for Southwest Charlotte County business. Reliable, non-smoker, great attitude, clean driving record, ability to lift up to 50 lbs. and be able to accommodate a flexible schedule, especially around holidays. Retirees are welcome. Call (941) 639-1767 Fax resume to 941-637-8420 or email: Sarah@cgwf.net 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 GRANITE SHOP HELPER & FABRICATION TRAINING. PORT CHARLOTTE 941-249-8742 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 LANDSCAPE LABORERS NEEDED 40 Hours/ Weekly Full Time. (941)-456-1008 2100 GENERAL IS NOW HIRING: APPLY: 160 PONDCYPRESSRD, VENICE, FL OR ARTISTREE.COM S ee Our Display ad in Sunday Sun Newspapers and Wed. Venice Gondolier NEEDCASH? HaveAGarage Sale! 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 MATES/DECK HANDS NEEDED PARTTIME. MANDATORYDRUGTESTING. APPLYINPERSON. 10AM-2PM (M-F) 7075 PLACIDAROADENGLEWOOD, FL 33946 NOW HIRING DRIVERS. MUSTHAVECLEANDRIVINGRECORD ANDBACKGROUND. ABLETOWORK SOMEEVENINGANDWEEKENDS. FAXRESUMETO941-625-3116 ORWWW.AMEDITRANS.COM 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. 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. 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 GATEWAY WORSHIP PRAYER & HEALING ROOMS If you need healing, we want to pray with you! Our prayer teams are available to minister to you every Thursday 7:30 pm-8:30 pm. For information call 863-832-4418 5377 Dunkin Rd., Punta Gorda 33982 Jesus Still Heals Today! Lutheran Church of the Cross 2300 Luther Rd., Deep Creek Bible Study Thursdays 10-11:30 and Sundays @ 9 AM Questions and/or Info (941) 627-6060 NEW S EA SO N FULL GOS PEL MINISTRIES Meet Every Wednesday at 6:30 Held at 3320 Loveland Blvd Port Charlotte, Fl (Held at Board of Realtors Building same side as Visani's Restaurant) Food and Refreshments being served plus live Christian Music..Come and be a part of our celebration!! Everyone welcome! For more info call Anna Soloduk 941-286-5506 UNI Q UE & INF O RMATIVE DVD Every Sunday @ 6pm. Disussion After at El Jobean Baptist 941-769-6291 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 F O UND KEY S at the Peace 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 3090 LOST & FOUND 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 LOST KEYS : Bl ac k remote w i t h pink cylinder. 616-558-7858 3091 ARTS CLASSES Beginning watercolor classes with award winning artist Robert Broyles at North Port Hobby Lobby. Private lessons also avail Call 941-875-8163 3095 EXERCISE CLASSES GULF COAST ACUPUNCTURE 151 Center Rd. Wednesdays 5:30pm Thursdays 9:00 am Saturdays 8:30am YOGA FOR BEGINNERS Proceeds to Venice Wildlife Center Call Rick or Mary 941-488-1769 3096 RELIGION CLASSES BEGIN YOUR DAY IN BIBLE STUDY Christ the King Lutheran Church, 23456 Olean Blvd. Tuesdays 10AM-11AM. For more info 941-766-9357 Port Charlotte F AITH LUTHERAN CHURCH 4005 Palm Drive, Punta GordaVarious Days & Times CONFIRMATION/BIBLE STUD Y Adult Infomational Class 941-639-6309 START YOUR DAY RIGHT Bible Study Thursdays 10:00-11:30 LUTHERAN CHURCH OF THE CROSS 2300 Luther Rd., Deep Creek and Sundays at 9:00 a.m. Questions and/or Info (941) 627-6060 3097 OTHER CLASSES KRIYA YOGA MEDITATION with Linda Weser, 4 p.m. every Monday. FREE; Open to the public. 94 1-276-0124 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 GO N CO N S TRU C TI O N Inc. Soffit, Fascia, Vinyl Siding, Custom Aluminum Breakwork 941-204-5900 lic #CBC059704 5008 AIRPORT SHUTTLE FLORIDA AIRPORT SHUTTLE TRANSPORT $35 TO/FROM RSW Arrive @ RSW: 10:45am & 3:45pm Depart @ RSW 11:30am & 4:30pmPickup/Drop-off Locations:NORTHPORTBUDGETINNPORTCHARLOTTEDAYSINN. PUNTAGORDAPG WATERFRONTHOTEL300 RETTAESPLANADEFLAirShuttle.com 941-451-1202 5020 APPLIANCE SERVICE/REPAIR DRYER VENT CLEANING THE VENT DOCTOR Book Your Dryer Vent Cleaning and Save! 10% Off With This Ad! 941-268-9525 Competent, Thorough & Reliable. Lic. Fla. Home Inspector. GARY DRAKE DRYER VENT CLEANING & INSPECTION. 30 yrs. Exp. (941)-889-7596 5030 CABINETRY 5040 CARPET SERVICES HYGENIC HOME PROSCARPETCLEANING2 ROOMS$89 TILE& GROUTSTEAMCLEANING COLORSEALING941-268-9525 LIC./INS. 5050 ADULT CARE HONEST, CARING PERSONALASSISTANT AVAIL. TOCAREFORYOUR LOVEDONE! I WILLCAREFOR YOURSASI DOMYOWN! DR. APTS, LITECLEANINGAND MEALPREP, ERRANDS& MUCH MORE. (941)-979-2887 5051 CHILD CARE ALL CHILDCARE FACILITIES MUST INCLUDE, WITH ADVERTISEMENT, STATE OR LOCAL AGENCY LICENSE NUMBER. FLORIDA STATE LAW requ i res all child care centers and day care businesses to register with the State of Florida. The Sun Newspapers will not knowingly accept advertising which is in violation of the law 5054 CONTRACTORS BLUE PARROT CONSTRUCTION Custom Homes Commercial & Residential Renovations 941-662-0366 Cell: 941-662-0266BlueParrotConstruction@aol.com www.BlueParrotConstruction.comCBC1258748/Fully Insured JLS ENTERPRISES INCQuality & Dependability Remodeling Painting Additions Drywall Carpentry Repairs Odd Jobs & more. STATE CERTIFIED LIC #CRC033392941-468-9701 TEDDY`S HANDYMAN & REMODELING, INC. No Job Too Big or Too Small! (941)-629-4966 Lic./Ins. Serving NP, Charlotte & PG CRC 1327653 5057 CONCRETE FLORIDA CONCRETE DRIVEWAYSSIDEWALKSADDITIONSRESIDENTIAL& COMMERICALNEWCONSTRUCTION941-628-5965 INS/LICCG034909 PRO PATH CONCRETE Driveways Patios Sidewalks Pads Free Estimates 941-286-6415 Lic #AAA-11-00081 RICH LANDERS STUCCO, INC. Honest, Reliable work! LIC/INS New Const & Remodels. Rusted bands & wire lathe repair. spraycrete & more (941)-497-4553 WEST COAST PAVERS and Concrete and BobCat Svcs Driveways, Walkways, Patio & Pool Decks, Pressure Washing and Sealing. (941)-460-1933 Lic. in Charlotte, Sarasota & Lee Counties 5060 CLEANING SERVICES MRS CLEANING UP! 1st Class Cleaning Service! Specials Now! $10% Senior Discount! 941-204-8057 www.mrscleaningup.com Lic & Insured A & R PR O WIND O W CLEANERS In/Out, Tracks & Screens, Mirror Walls, Ceiling Fans, Also Vinyls, Clean & Polish, H/W Team. Lic#25014 & Ins. 941-441-8658 **SHINEDERELLA ** Professional Cleaning LLC We create the perfect Shine Everytime! Commercial and Residential Free Estimates Lic & Insu 941-677-2444 Sunshine DEEP Cleaning BY ROSEMARY Weekly Bi-Weekly Move ins & Move Outs References/ Lic & Insured 941-221-1982 5065 DRYWALL COMPLETE DRYWALL Hang,Finish, Patchwork, All Textures, Popcorn Removal, and Paint. Matt Potter 941-232-8667Lic.& Ins CRC1328482 DEPENDABLE DRYWALL & REMODELING PATCHREPAIRSNEWHOMES941-639-4440 LIC.#SCC131150207INSUREd 5070 ELECTRICAL DRMELE C TRI C AL 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 7

PAGE 22

Page 22 E/N/C www.yoursun.com The Sun / Friday, March 9, 2018 CLASSIFIEDS 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 Clean Your Dryer before it Catches on Fire! Special Rates for multiple clientsAffordable, Lic & Insured. Roger P Frechette Sr. 941-661-2020 COMPLETE CLEAN PRESSURE WASHING Excellent Rates20+ YEARS EXPERIENCE941-460-4936Lic/ins www.completecleanpw.com DO YOU HAVE LOOSE, HOLLOW OR BUCKLING TILES?Inject-A-Floor-System can help. Grout Cleaning/Staining, Marble Cleaning, Tile Repair. 941-893-8475 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. TILE Remodel, Baths, Floors. Your Tile or Mine. 941-625-5186 Lic.#AAA006387 5100 HOME & COMMERCIAL IMPROVEMENT 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 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 AN OCCUPATIONAL LICENSE may be required by the Cit y and/or County. Please call th e appropriate occupational licens ing bureau to verify A JAMISON TREE SERVICE Complete & Professional 15% Sr Discount! FREEEST. LIC. & INSUREDENGL941-475-6611ORN. PORT941-423-0020 SERVINGCHARLOTTEANDSARASOTAFOROVER20 YEARS.JAMISON-TREESERVICEINC.COM ALTMANTREESERVICE Tree Trimming, Removal, Stump Grinding. Lic & Ins. Call Mike Altman 941-268-7582 AMERICAN IRRIGATIONCall 941-587-2027 FREE ESTIMATES!!! Licensed & Insured Charlotte Co. lic#AAA-1100010. Serving Charlotte and Sarasota Counties DP`s ABILITY TREE SERVICE Removals, Stump Grinding, Palm Trimming, Shaping, Oaks Thinned & Raised Up. 19 Yrs. Exp. Free Estimates! 941-889-8147 Lic#00000192 & Insured. EXACT LAWN MOWING LLC NOW ACCEPTING New Accounts in Engl., Rotonda, SGC & PCWETAKEPRIDE INALLOURLAWNS!Reliable & Dependable. Lic & insured.Call 303-475-8300 FLORIDA TREE INC .Tree Trimming & Removal Stump Grinding Lawn Service Bucket Service 941-613-3613 pcftree.comLic./Ins. GENERAL LAWN & Landscape services. (941)-426-7844 Wright & Son Landscaping Inc J RIZ TREESERVICESComplete Tree & Palm Service. SPECIALIZING IN DANGEROUS TREE REMOVAL.Servicing all Charlotte & Sarasota Counties FREE ESTIMATES 941-306-7532 Lic & Ins SANDEFURS HOME &TREE Maintenance Tree trimming, removal. We do it all!License/Insured941-484-6042 5110 LAWN/GARDEN & TREE 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. F i n d i t i n t h e C l a s s i f i e d s 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 C APTAIN R O N S MARINE CONSTRUCTION Seawalls, Docks, Pilings, Boat Lifts. 941-637-1128 Lic# CRC1328423 & Insured. 5130 MOVING/HAULING MOVING HELP $$$ Save $$$ Packing Loading Driving 30 yrs exp. 941-223-6870 ODYSSEY MOVERS Your Journey Begins With Us! Licensed & Insured.941-803-4959Lic. # 2539 ROBS ON THEMOVE i nc. Moving and Delivery Honest, Reliable, Courteous! Great Rates! 941-237-1823 SKIPS MOVING Local & Long Distance. 1 Item or Whole House! 941-766-1740 Reg.# IM1142 Lic./Ins. TWEETY BIRD INC Hauling & Dumpsters 8 Yard $265, 12 Yard $365, 16 Yard $465 941-883-1654 5140 PAINTING/ WALLPAPERING Best Prices -Quality Job Best Coast Painting and Pressure Washing Residential/Commercial 10% Off With Ad! 941-815-8184 AAA00101254 STEVENS CUSTOM PAINTINGRes/Comm. Int/Ext FREE EST. Lic. & Ins. 941-255-3834 BEST PRICINGCALLNOWTOLOCKINANAMAZINGBANGFORYOURBUCKFROMASEASONEDPAINTER941-468-2660AAA0010126630 YEARSEXP. LIC/INSU.FORMERFIREFIGHTER LARRY ESPOSITO PAINTING INC Its Not What We Do, Its How We Do It!ŽFree Estimates, 941-764-1171 Lic & Insured AAA007825 Nathan Dewey Painting CoCommercial & Residental Interior & Exterior Pressure washing Handyman Services Free Estimates ~ Prompt Service941-484-4576 nathandeweypainting.com SUPERIOR PAINTING, INC. Full Spray Shop 941-474-9091Lic # AAA009837 SWEENEY`S PAINTING INC.Pressure Cleaning MildewTreatment Painting Interior & Exterior Free Estimates Sr. Discounts 941-916-1024 Lic# AAA0010702 We Do It A Shade Better! LARRY BATES PAINTING Free Estimates Locally Owned & Operated Nominated Best Painter Of The Year in 2016! 941-625-1226Lic/Ins #RRR0002261 5155 PET CARE DOG CARE by day/week, exercise, fenced, loving home environment. 941-625-0853 5160 PLUMBING LARRY`S PLUMBING R e Pipes (Most in 1 Day) Beat An y Estimate Complete Servic e 941-484-5796 Lic.#CFC1425943 MASTER PLUMBER SEMI-RETIRED, REASONABLERATES. LICENSEDANDINSURED. 904-735-5097 CFC1429017 PLUMBER over 30 yrs Exp! Service and Repairs. Installations, Permits & Inspections. $55/per hr Call 508-294-1271 Cell or Office at 941-575-1817 Lic# CFC1427981 & Ins. 5180 PRESSURE CLEANING BAILEYS PRESSURE CLEANING Complete Exterior House Painting! Call 941-497-1736 T urnyou r trashinto cash! Advertise youryard sa l e! 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 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. 613 5Bikes/Trikes 6138Toys 6140Photography/Video 6145Pool/ Spa & Supplies6160Lawn & Garden6161 Outdoor Living 6165Storage Sheds/ Buildings6170Building Supplies6180Heavy Constr. Equipment 6190Tools/Machinery6220Office/Business Equip & Supplies6225Restaurant Supplies 6250Appliances 6260Misc. Merchandise 6270Wanted to Buy/T rade 6020 AUCTIONS JACK ROBILLARD, Auctioneers & Appraisers Robillardauctioneers.com (941)-575-9758 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 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 Appt MOVING SALE WROUGHT IRONCAFETABLEWITH2CHAIRS, 5PC. BEDROOMSETLIKEBRANDNEW, WOMENS GOLFCLUBS, 5PCSCHINASET,FROMPIER1, NEVERBEEN USED727-492-7079 6030 HOUSEHOLD GOODS A REA RU G 4 x 7 Tan good condition and quality $65 941-697-0940 BATH STOOL B at h stoo l goo d shape $50 614-570-4410 BED B O X spring adjustable metal frame & pine head board $30 941-214-8188 BED MATTRESS & BOX New Will Sell $100. 941-629-5550 BREADMAKER, Automatic CUISINART, 2Lb. Capa Stainless steel, GC $25 941-697-0794 C AKE PAN S Wilton 5, 6 X 6 8X8, 10X10, 11X11, & 12X12. Square $40 941-255-1832 C ANI S TER S ET 3 pcs.Ž snacks, goodies, treatsŽ. ne w $25 941-235-2203 C ANI S TER S ET 4 new black ceramic. Tight lids. PERFECT STORAGE! $12 941-258-2016 C ARPET C LEANER Bissel car pet cleaner used two times clean plus upholstery brush $75 941-391-4707 CO MMER C IAL CO FFEE maker New 45cup, Mr Coffee, model CBTU45 $45 941-697-2420 C R OC K P O T 4 quart electric, new $10 941-255-1832 DEEP FRYER S UNBEAM 6 cup capacity, like new $35 941-624-3091 DEEP FRYER S unbeam Fr y Right 6 cup capacity, like ne w $20 941-624-3091 DINETTE TABLE wood counter height round, 4 CH. $350, OBO 941-627-6780 D OO R BEAUTIFUL stained glass door $500; VICTORIAN MARBLE TABLES $250/ea 941-380-7224 ELE C TRI C BLANKET Q ueen size. Dual controls. Blue. $35 941-456-7211 ELE C TRI C HEATER retail $ 5 9 new $25, OBO 941-423-8243 F O REMAN G RILL with bun warmer, small but like new $15 941-743-0649 FRAMED MIRR O R 2 5.5Ž x 29.5Ž gold leaf frame 4.5Ž wide. $22 941-575-7793 FUT O N Q UEEN S IZE, W OO D FRAME W/MATTRESS EX CON DITION $300 561-284-6127 H O T WATER Tank Rudd 4 0 Gallon works fine, $50, OBO 614-570-4410 KENMORE RANGE HOOD 3 speed fan, high/night light, Energy Star. 7 1/4 high, 12 1/4 deep, 30 wide. $50 757-593-6257 KIN G BED S PREAD & 6 drapes 7 pillows,tropical green & brown. $65 941-255-1832 KIT C HEN C L OC K stainless steel with knives, forks, spoons, new $8 941-255-1832 LU GG A G E heavy cloth, 28x18x11, blk $42 941-426-1088 MATTRESS QUEEN & BOX Brand New Will Sell $175. Also Have KING. 941-629-5550 METAL FILE C abinet 2 drawer, beige, excellent condition. $15 941-276-1881 MIRR O R S Beveled edge, 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. OIL PAINTING must see 42ŽX54Ž mint w/great frame! Bargain! $195 941-639-1517 PATI O & Window Drapes 1 08 Ž & 95Ž pleated beige-white lining Exc cond $125 941-575-1942 PI C TURE BEAUTIFUL Hibiscus theme 44Ž sq. framed w/glass $45 216-410-6397 P O RTABLE BED single, 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 REFRID G E WHITE sbyside door ice problem works grea t $195, OBO 941-268-7571 S ANITAIRE C ANI S TER Vac uum Includes all attachents! $75, OBO 941-539-7468 SEWING MACHINE Vi ntage singer 211 $300 941-276 0752 S HARK V1 3 1 0 Upright Vacuum Works fine! Washable HEPA Fil ter $75, OBO 941-539-7468 8

PAGE 23

The Sun /Friday, March 9, 2018 www.yoursun.com E/N/C Page 23 CLASSIFIEDS 6030 HOUSEHOLD GOODS S ILV PLATE f latware 6 sets,ŽCrown SilverplateŽ Radiance $30, OBO 941-624-2105 S PA C E HEATER ceramic 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 TABLE LANAI 2 CHAIRS BAM BOO 43X24X32 GLASS TOP NEW $100 513-608-9418 THERMOSTAT b y Whi te Rodgers Model#1F86-344 $8, OBO 941-624-2105 TOASTER CUISINART 4 Wid e Slice White-Stainless,4 cyles $25 941-681-2433 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 941-627 5300 6035 FURNITURE ACCENT CHAIRS B rown, G o ld White Xlent condition $150 941-276-5756 BAKER S RA C K LIKE NEW. D ARK METAL W/GLASS SHELVES. $75 941-475-1873 BAR S T OO L S High back, wood almost new several for sale $25, OBO 941-286-0850 BAR S T OO L S(2) + 30 Ž table 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 DESK COMBO 4000 nn Bed rack furniture like new $100, OBO 941-423-7845 BED FRAME S( 4 ) steel 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, spr i ng,aan d metal frame. Queen $200 941-764-7852 BED MATTRESS & BOX New Will Sell $100. 941-629-5550 BEDR OO M S ET Dresser 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 COC KTAIL TABLE Round, Medium Brown Color, All Wood $50 941-257-5500 COFFEE AND 2 E n d T a bl es Glass tops, White with Dolphins. $349 914-391-2156 CO FFEE TABLE 36 wide white faux marble octagon pedistal VGC $60 941-474-3194 CO FFEE, END TBL S S late co f fee tbl glass insert 2 slate end tbls $200 518-763-9936 COFFEE/SIDE TABLES(9) various sizes and shapes starting at $20, OBO 941-202-3437 CO MB O DININ G C ARD and craps table with drink/chip hold ers $140 614-378-3515 CO RNER C ABINET 32Ž high, glass door, blue $60 941-876-3878 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 COUCH f a b r i c a b stract b e i ge 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 DE CO RATIVE C A S T Iron Patio Umbrella Stand $10 941-624-3091 DE S K METALFRAME grey/blk 30x36x20Ž top blue butterfly design $15 941-258-2016 DINETTE SET h an d -pa i nte d a ll wood 24Ž tabletop & 2 chairs firm $150 941-275-5837 DINING ROOM SET 54Ž R n d Glass Tbl, Wood Base, 6 Chairs, & Hutch. $500. 941-505-9792 DININ G R OO M S et Basset 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 54Ž glass top on column+4 fabric upholstered chairs $225 941-307-9211 DININ G TABLE O val, pedestal style, white cashew, w/4 chairs $450, OBO 941-426-6645 6035 FURNITURE DRESSER 5 DRAW BREAUE $75 941-475-6657 ELE C TRI C LIFT C HAIR brown, good condition $225 941-426-1105 END TABLE solid wd med brn 26wx20h octagon/shelf/wheels EXC $45 941-474-3194 FL OO R PLANTER, polished brass, legs, 8.25Ž dia x 8.25Ž high $10 941-575-7793 HEADB O ARD & DRE SS ER Twin size, Light Wood. $100 941-257-5500 HUMMEL LI G HT-UP C HUR C H never displayed, boxed,mint bar gain! $20 941-639-1517 HUT C H Hand Painted Bamboo Design 6H,14ŽD,42Žw,light $75 941-681-2433 HUT C H O LDMAHOGANYW/GLASS DOOR$300. BOOKCASE W/4 GLASS DRS, OAK. $100. CORNERSHELF W LIGHT, OAK$50 941-639-5801 I BUY FURNITURE Or anything of value! 941-485-4964 LIVIN G R OO M chair multi col ors, excel. call for photo. $55 716-830-5066 LIVIN G R OO M S ET S o f a, loveseat & lamps, Beige, Very Nice $300 716-864-7478 L O VE S EAT S matching pair blue 64X37X31 detachable cushions $125 941-275-5837 LT DR TABLE set w/4 chairs 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 MATTRE SS MEM O RY F O AM 8Ž twin size+springbox+frame $150 941-307-9211 MATTRESS QUEEN & BOX Brand New Will Sell $175. Also Have KING. 941-629-5550 MIDC ENTURY THEATER seats 4 mid-century fold-up theater seats $50 614-378-3515 PATI O S ET 4 chairs, Table, Umbrella $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. C ond. asking $90/obo 941 380-7224 PATI O TABLE and chairs 4 8 Ž round table w/6 chairs $100, OBO 941-423-0337 R OC KIN G C HAIR green $ 5 0 RECLING SOFA & MATCH. Love seat $250,OBO 941-661-9025 S E C TI O NAL 5pc. All leather paid 5k sell. $475 941-629-0144 S ERVER/DRY BAR FL O RIDA STYLE BAMBO STYLE HAND Painted $50 941-681-2433 S HELVIN G UNIT RATTAN 72X36X12 OFF WHITE RECON DITIONED $60 941-202-3696 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 T O Y/ S T O RA G E C HE S T wood 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 TV CO N SO LE 4 8 Ž.storage w/glass doors.dark wood $85 941-235-2203 TV MOUNT system Fl at 37Ž 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 inŽ 6 mon. old used very little exc. $45, OBO 941-697-9485 S -4 S MART Phone For S print Network Plus R850 $70, OBO 941-276-5756 SPEAKERS 2 Kli psc h a ll weather speakers. $50 941 627-6023 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 S TAND Folding 3 shel f 16x42x21 Built in USB charger $100 941-613-2854 6060 COMPUTER EQUIPMENT A LUMINUM C A S E padded for IPAD/laptop $20 941-347-7136 CO MP M O NIT O R S 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 HP INK # 74 & 75 #74in pkg 2 used 1 day. Printer broke $25 941-429-0681 KEYBOARD/MOUSE HP new black $6 941-697-9485 PRINTER Fax, copy, scan, HP 2620. Blk #61 ink $25 941-766-8236 W II LAR G E package massive consoles games contr etc $150 941-623-7166 6065 CLOTHING/JEWELRY ACCESSORIES BRIDAL GO WN f rom UK Ivory skirt and bustier stunning $165, OBO 941-268-7571 LEATHER CO AT w/ belt and zip in liner. Ladies size 8P. $80, OBO 941-766-7373 S P O RT S CO AT S MANY T O CHOOSE FROMMed to Large $5 941-445-5619 TAP SHOES Ul tratone L eo  s black, good condition $49, OBO 941-627-5300 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 1 9 1 3 G ENERAL ELE C TRI C OAKWALLTELEPHONE$295 941-268-5067 1 9 14 RE CO RD Nora Bayes We Take Our Hats Off To You Mr. Wilson $150 941-258-0512 1 9 1 8 S HEET Music MickeyŽ for Mabel Normand silent movie MickeyŽ $30 941-258-0512 1 92 5 P OS TER John G ilbert silent Flesh And The Devil (seen on TCM) $50 941-258-0512 2 ANNALEE M O BILITEE D O LL S B unnykid & Elf both for $25 or ea $15 941-939-1517 6 1- 62 O HI O S tate basketball 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 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 CAST IRON SKILLETS (2) G r i swold #3 #5 and #9 Skillet with cover. $200 941-485-3217 C ENT S INDIAN Head $2 781-956-8891 CHAIR Hi tc h coc k o ld er, s i gne d $75, OBO 941-828-1840 C HINA C ABINET Fantastic oak clawfoot Serpentine front C hina 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 COLLECTOR PLATE W e d gwood 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 GLASS VASES (2) emp i re. cobalt blue. 29Žh. pilgrim $300 941-235-2203 LEGOS HARRY POTTER 4841 COMPLETE SET $125 941-391-6090 LI C EN S E PLATE S vintage singles & pairs NY,TX,Me starting @ five $5 941-214-8188 LI O NEL TRAIN S ET CO A S TAL 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 MERCURY DIMES 1921 1921D $105 781-956-8891 NJ DU PRINT 1 990 S tate Chairmans Print 412/500 $250 941-743-5886 NY DU PRINT C om i ng 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 S ILVER D O LLAR 1 880 CC $140 781-956-8891 S ILVER D O LLAR 1 92 1 Peace $50 781-956-8891 V INTA G E S TET SO N Tan. S ize 6 7/8. Made by American Hat Co. $25 941-456-7211 W EN G ER S WI SS ARMY KNIFE authentic GOLF PRO„NEW! $25 941-639-1517 6070 ANTIQUES COLLECTIBLES YESTERDAYS ANTIQUES 4301 #B SIBLEY BAY (CORNER 41) CHARLOTTEHARBOR, FL33980 OPEN FRIDAY & SATURDAY 11:00 TO 5:00 6090 MUSICAL A MPLIFIER FENDER C hampion 40 Amp, New, $125 941888-2277 A MPLIFIER PEAVEY Backstage Plus, good working condition. $70, OBO 716-523-0463 A MPLIFIER PEAVEY BANDIT 65 Amp, 65 watts vg cond. $50 941-888-2277 BANJ O LIN S S S tewart Mandolin Banjo, excellent player, new skin $299 716-523-0463 BEHRINGER POWERED SPKR AMP125WT LIKE NEW $95 941-202-9172 DRUM S EVAN S 5 piece good shape $250, OBO 941-423-8243 ELECTRONIC TECHNIC ORGAN Model SX-F100, Mint, extras $2250. 941-380-7224 FENDER ELE C T. J O E WAL S H autographed Mex Made wall mount $475 941-408-7535 HAMMER DUL C IMER O ak, with stand, excellent cond. $450 716-523-0463 O VATI O N S HALL O W body With c ase, like new 6 string. $450, OBO 941-408-7535 6095 MEDICAL BED S IDE P O TTY Medlineholds 300 lbs-very solid great shape $20 941-445-5619 H OS PITAL BED S AT mattress. Adjust head/feet. Wool topper. $350 941-625-5145 H OS PITAL BED w/ Vive altern ating pressure pad. $500 941-626-3199 RE C LINER ELE C TRI C li f t chair up/down sleep orig 1100 $395, OBO 941-580-4460 R O LLAT O R WALKER 4 wheel, w/seat and storage basket, lv msg $60 941-303-2957 SCOO TER 20 14 Bobcat Medical 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 by DRIVE Looks Like New $110 941-268-8951 6100 HEALTH/BEAUTY BATH TUBSAFTY RAIL EASY TO INSTALL $15 941-627-6780 IN SO LE S G LY C ERIN f illed HEALING $37 941-999-1690 6110 TREES & PLANTS A L O E A G AVE begonia coleus crepe myrtle croton devils back bone $5 941-202-3696 BR O MELIAD S VARI O U S kinds shapes colors and sizes in pots starting at $5 941-202-3696 C A SS IA TREE MIM OS A, L O QUAT, CORAL PLANT, in 3 gal pot $8 941-258-2016 FERTILIZER 5 0 LB, Pro f essional 8-0-10 plants, 16-0-8 grass $30 each 941-257-5500 FL O RIDA/AV OC AD O /PAPAYA/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 CHANGING TABLE d ar k W oo d 3 drawer $40 941-421-2704 6125 GOLF ACCESSORIES CALLAWAY IRON set 2016 xseriesGraf-senior-6-aw (6) .Excel $249 941-875-5983 CO BRA AMP 3 Wood LH 15* Stiff adjustable excellent cond $30 941-488-7774 CO BRA BAFFLER Hybrid DW S #2 18* RH Reg Aldila shaft Excellent $40 941-488-7774 GOLF BALLS 45 d ozen $100 941-235-2613 GO LF BALL S Bridgestone e 6 s, like new-no scuffs or marks, per dz $10 941-488-7774 GO LF BALL S C allaway S upersoft, like new-no scuffs or marks per dz $10 941-488-7774 T urnyou r trashinto cash! Advertise youryard sa l e! 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 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 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 6126 GOLF CARTS 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 ta tionary 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 ne w 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 RE C UMBENT C Y C LE Nordic Track Audio Rider R400. $150 941-875-6279 RECUMBENT EXERCISE BIKE SCHWINN W/ELECTRONICS Like New $90 941-268-8951 S TATI O NARY BIKE Prospor t Magnetic Resistance $25 941 268-5067 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 B O W PARKER mag 2 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 pocke t knifes 650/ 400/ sheaths $65 941-697-9485 NY MET S jacket NEW, size lg. $30 863-494-5918 PRINCE PRO TR T enn i s rac k et, used,4 3/8. $25 941-697-2420 S P O RT S E Q UIPMENT Ne w left hand glove, bat,size 10 s pikes, 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 ne w $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 Earl y Model 94 w/options. Cal. 32 WS $850; Winchester Made 1873 cal. 32 WCF $1500. (941)-743-5886 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. 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 SIG 938 226 1911 SIG 22 S & W shield M&P9C CZP09 FN FNS H & K USP P30 P 2000 941-830-8641 6133 HUNTING & FISHING SUPPLIES FI S HIN G R O D MIT C HELL 8,8-17LB,1/4 to 2 oz. $18, OBO 941-624-2105 9

PAGE 24

Page 24 E/N/C www.yoursun.com The Sun / Friday, March 9, 2018 CLASSIFIEDS 6135 BICYCLES/ TRICYCLES BI C Y C LE BRAND new, very nice, easy to ride, comfortable! $90 941-524-1025 BI C Y C LE C ARRIER f or 2 bikes $27 941-426-1088 BICYCLE PUMP P yram id P ro Exc. cond. $10 941-629-6374 BICYCLE WOMANS El ectra Townie 21 speed, perfect condition, white $350 941-743-0649 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 NEXT Mens 26 Ž NI C E $65 941-999-1690 BIKES ADULT $35 $50 941-421-2704 ELE C TRI C BIKE S (2) by Extreme scooter, exc. cond. $500 941-460-3836 FOLDING BICYCLE P eugeot $45 941-268-5067 GIRLS BIKE 26Ž P ac ifi c $25 941-268-5067 MTN BIKE R oss F orce O ne $150, OBO 941-575-4270 PANAMA JA C K Mens 26 Ž cruiser NICE Look good in the hood $70 941-474-1776 TRI C Y C LE Adult 3 wheel bike, brand new, still in box! $275 941-524-1025 6138 TOYS/GAMES LE GOS O VER 2 5lbs / instruc tions/boxes/figurines $225 941-391-6090 R/C HELICOPTER 4f t no a i r time great! $125, OBO 941423-8243 6140 PHOTOGRAPHY/ VIDEO PR O JE C TI O N SC REEN Bye 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 POOL 15X3 Ri ng P oo l ,pump, ladder, chemicals, includes all $175 941-626-3265 6160 LAWN & GARDEN CHAIN SAW C ra f tsman 3 7 18Ž bar w/ chain guard runs good $75 941-214-8188 CHAIN SAW P ou l an P4218 New in box $145, OBO 941-485-0681 C u ddl e up b y t h e fi re Firewood Split, Bundled and ready for the firepit! Pine, Oak, or Citrus, 941-468-4372 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 PATIO LOVESEAT 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 GLASS PATIO S et 45Ž round+Chairs with Cushions Good cond $79 841-697-0794 LANIA TABLE 2 CHAIRS BAMBOO 43X24X32 GLASS COM PACT $100 513-608-9418 OUTDOOR RUG roun d 8  b onus matching 4x5 terracotta color $75, OBO 941-876-3878 PATIO SET w i t h ta bl e 4 c h a i rs ornate chairs cushions. Exc. Cond. asking $90/obo 941 380-7224 WEBER GOURMETGRATE 22Ž,remove center for special inserts $20 941-624-2105 6170 BUILDING SUPPLIES DOOR LOCK MORTISE LEVER LOCK, NIB. $25 941-627-6780 DOORS I nter i or $25 eac h 941-380-9212 NEW PAVERS new pavers two sizerscall 4019524380 $1 401-952-4380 6190 TOOLS/ MACHINERY 16 EXT LADDER Al um i num Light duty $30 941-475-9689 8 ALUMINUM BRAKE Lik e new $400 941-493-3550 GENERATOR 1200 WATTG as 2 Stroke RV MSLP $229 NEW $135 OBO 941-408-7535 6190 TOOLS/ MACHINERY J O INTER DELTA 6 Ž with stand $240 941-485-9939 MASTER MECHANIC 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 PRESSURE WASHER Karcher Electric #330 $35 941-999-1690 PRE SS URE WA S HIN G C ox Hose 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 SKIL SAW BENCH SAW Lik e new $150 941-475-6657 TABLE R O UTER Black & Decker $40 941-268-5067 6220 OFFICE/BUSINESS EQUIP./SUPPLIES FILE C ABINET Legal 2 drawer brown $10 941-575-7011 6225 RESTAURANT SUPPLIES STOVE COMMERCIAL f rom PC restaurant. Good condition. $500 941-764-8198 6232 CATS NOTICE : S tatute 585 195 states that all dogs and cats sold in Florida must be at least eight weeks old, have an official health certificate and proper shots, and be free of intestinal and external parasites. 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 AQUARIUM STAND S o lid top. 49x13x29. Cherry. 2 doors. New. $125 941-625-5145 6250 APPLIANCES AC WIND O W UNIT INCLUDES HEAT$125. (941)763-4818 BROAN HOOD f an Whi te, lik e 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 COFFEE MAKER K eur i g d e l uxe. 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 FRIDGE Sid e b y Sid e, stove, microwave, dishwasher white $250 941-624-3091 MICROWAVE BISQUEOVER THE RANGE. ALMOST NEW $25 941-391-6090 MICROWAVE COUNTER BLACK 2.2 ALMOST NEW. KENMORE $75 941-391-6090 MICROWAVE SUNBEAM White .7cuft Like new $25 941 613-2854 MICROWAVE WHIRLPOOL $25941-473-4828 REFRIGERATOR SS Sid e b y side, ice/water in door $295. (941)763-4818 STOVE COMMERCIAL f rom PC restaurant. Good condition. $500 941-764-8198 STOVE WHIRLPOOL w hi te, se lf 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 2 REDSOX t i c k ets M ar. 16 Minn.parking inc. nite game $70 941-460-8385 A IR FILTER S 5 1 0 X1 0 X1Ž NEW $5 941-627-6780 A MERI C AN FLA G 5x 9 .5 never flown-great shape-cotton $30 941-445-5619 CAR PICTURES o ld an d rare 462 perfect cond. $35 941-496-9252 6260 MISCELLANEOUS FOR SALE $75.00 per panel SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 visit us at www. SlidingDoorsandmore.com Call Bob 941-706-6445 Owned and operated by Local Fire fighter. L o w o v e r h e a d = L o w p r i c e s CAR RAMPS 6500 lb lik e new $15, OBO 941-493-1696 CARGO MAT f or 2012 pr i us Weathertech gray like new $75, OBO 941-575-4270 COFFEE POT El ec F ar b erware $22 941-496-9252 CO MPRE SSO R-MAXI MY S T hardly used-works good-blue $10 941-445-5619 CO NFEDERATE FLA G never flown-3x5 great shape $15 941-445-5619 FIREWOOD Split, Bundled, and ready for the firepit! Perfect for these cooler nights! Pine, Oak, Citrus 941-468-4372 FLAG POLE 2 pc di sp l ay i n d oor $50 941-575-4270 FOLDING LADDER compact 6ft folds RV NEUER USED $45 941-391-6377 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 LOUIS LAMOUR BOOKS 40 + books. Firm price. North Port $40 941-876-3908 RAY S TI C KET S 4 YANKEE BOX Seats Face Value Parking $118 847-274-3149 RAYS TICKETS vs B os T ue 3/6 Sec 202 Row 1 Seats 7,8 w parking $60 941-828-0119 RAYS VS NYY SUN 3/25 4 TKTS FULL SHADE $50 EACH $50 941-276-1354 RAYS VS RED SOX 3/21 4 TKTS BEHIND HOME PLATE $50 EACH $50 941-276-1354 RAYS VS TIGERS SUN 3/18 4 TKTS SEC 204 FULL SHADE $50 EACH $50 941-276-1354 RECORD COLLECTION includes album covers 5 0 cents each. Entire collection. 941-496-9252 RECORDS 45 RPM hundreds at $1.00 each 941-496-9252 RED SOX VS TWINS RARE FRI NITE GAME 3/16 2 TKTS $50 EACH $50 941-276-1354 ROCKPORT DRESS s h oe d ar k brown new size 11 m $12 941-697-9485 SEAT COVERS G ray fl eece fi ts 2012 Prius $85 941-575-4270 SPARETIRE SONATA & trunk tools New fits 2015-17 $100 941-676-0437 TABLE W/ CHAIRS 5 FT TABLE 6 FT TABLE 8 CHAIRS $45 941-391-6377 TRUCK RACK NEW/N ever used, Black powder coated 2Ž tubing $125 863-494-5918 VT CHEESE $8 poun d 2 year cheddar $8 941-249-8344 6265 FREE MERCHANDISE 2 SOFAS 3 cus hi ons w id e Good Condition!! FREE! 828301-3014 or 941-999-4398 CEMENT TABLE w i t h t h ree benches. u haul away. good condition $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 7000TRANSPORTATION 7020 BUICK 2007 BUICK LUCERNE CXL $6,497 4DR SUV 82,131 mi 844-467-9558 Dlr 20 15 BUI C K EN CO RE $16,952 4Dr Sp Util 23,922 mi 844-467-9558 Dlr 2012 BUICK ENCLAVE $17,985 4Dr Sp Util 88,413 mi 844-467-9558 Dlr 20 1 3 BUI C K LA C R OSS E $19,989 FWD, Gold 34,083 Mi, 844-468-0509 DLR 20 1 6 BUI C K LA C R OSS E $21,990. BLACK, 23K MI. 855-280-4707 DLR 7030 CADILLAC 2003 C ADILLA C C T S $6,990 4Dr Sedan 125,191 Mi, 844-468-0509 DLR 2011 CADILLAC DTS PREM $11,880 4DR SE BLK 71,721 mi 844-467-9558 Dlr 20 11 C ADILLA C S RX LUXURY$13,993 4DR SUV 87,563 mi 844-467-9558 Dlr 2011 CADILLAC CTS $15,990 4dr AWD 63,380Mi, 844-468-0509 DLR 2014 CADILLAC CTS $27,897. MOCHA STEEL, 16K MI 855-481-2060 DLR 2012 CADILLAC ESCALADE $30,638 AWD,BLACK 62,825 Mi, 844-468-0509 DLR 20 17 C ADILLA C XT5 $48,990. WHITE, NAV, 10K MI. 855-280-4707 DLR 2005 CADILLAC DEVILLE 81K MI. EXTRA CLEAN! MATTAS MOTORS 941-916-9222 DLR 7040 CHEVROLET 200 5 C HEVY IMPAL A $4,700 85k miles, Sr. owned, Pampered & driven gently 724866-4400 or 330-979-8830 2002 C HEVY SILVERADO15 00 $4,893 LS 4Dr SUV 151,041 mi 844-467-9558 Dlr 2015 CHEVY SPARK LS $8,998, Htchback, Blue 32,037 mil 866-726-8593 DLR 2014 CHEVY EQUINOX 1LT $10,256 4Dr Sp Util Gray 129,941 mi 844-467-9558 Dlr 2015 CHEVY MALIBU LS $11,995 4DR SE GREEN 73,425 mil 866-726-8593 dlr 2012 CHEVY TRAVERSE $11,995 Sedan, 4 doomystic g 105,996 mi 866-726-8593 DLR 20 1 6 C HEVY SO NI C LTZ $13,900, Htchback, 4dr Silver 19,803 mil 866-726-8593 DLR 2017 CHEVY TRAX 1LT $15,531 4Dr SUV 32,838 mi 844-467-9558 Dlr 20 15 C HEVY IMPALA 2 LT $16,977 4Dr Se White 45,823 mi 844-467-9558 Dlr 20 14 C HEVY MALIBU $16,989 4x2 LTZ 51,855 m 844-468-0509 DLR 20 1 6 C HEVY E Q UIN O X LT $17,641 4Dr Sp Util, White 30,611 mi 844-467-9558 Dlr 2015 CHEVY EQUINOX $18,989 FWD,Blue, 40,598 m 844-468-0509 DLR 2005 CHEVY CORVETTE $22,989, 2dr Conv. Silver 57,189 m 844-468-0509 DLR 2015 CHEVY COLORADO $24,293 4x2 Crew Cab 5 60,713 m 844-468-0509 DLR 2013 CHEVY SUBURBAN $24,989, 1500, 4x2 lt 79,013 m 844-468-0509 DLR 2015 CHEVY CAMARO 2SS $25,005 2Dr, Cpe White 11,761 mi 844-467-9558 Dlr 2013 CHEVY TAHOE $30,292, 4x2 LTZ 74,309 m 844-468-0509 DLR 2014 CHEVY SS $36 995 Sedan, 4 doomystic g 12,622 mil 866-726-8593 DLR 20 17 C HEVY TAH O E $43,989, 4x2 LT 36,865 m 844-468-0509 DLR 20 1 6 C HEVY CO RVETTE $80,800 2LCOUPE LONG BEA 416 miles 866-726-8593 DLR 2017 CHEVY SILVERADO CALL FOR PRICE, Black k-pickup 866-726-8593 dlr 2017 CHEVY EQUINOX 1LT 17,323 4Dr Sp Util, White 24,953 mi 844-467-9558 Dlr 7050 CHRYSLER 2004 CHRYSLERPT-CRUISER $2,700 84k mi, VG Cond. 651-482-9256 Engl. 2004 CHRYSLER T & C $6,293,FWD Tan 110 670 m 844-468-0509 dlr 7050 CHRYSLER 2004 CHRYSLER SEBRING $3,500.obo LX, V6, Red Conv. W ell Maintained & New Tires! Only 85K Miles! 941-220-7364 20 15 C HRY S LER 200 $8,003 2DR CONV 93,687 mi 844-467-9558 Dlr 20 15 C HRY S LER 200 LIMTD $14,790 4Dr SE 8,776 mi 844-467-9558 Dlr 20 15 C HRY S LER 200 $17,900 Sedan, 4 door 20,815 mil 866-726-8593 DLR 20 1 3 C HRY S LER 200 S $18,500 LIMTD Corvette 17,892 mil 866-726-8593 DLR 2013 CHRYSLER 200 S $18,900 Corvette blk 20,926 miles 866-726-8593 20 1 6 C HRY S LER T & C $19,298 4DR PASS VAN 44,945 mi 844-467-9558 Dlr 20 15 C HRY S LER 200 $19,500 Sedan, 4 door 9,845 mil 866-726-8593 DLR 20 15 C HRY S LER 300 S $22,896 4DR SEDAN 31,333 mi 844-467-9558 Dlr 20 17 C HRY S LER PA C IFI C A $25,989,FWD Red 36,390 m 844-468-0509 dlr 2017 CHRYSLER 300 S $27,995 Sedan glss blk 9,395 mil 866-726-8593 DLR 20 17 C HRY S LER PA C IFI C A $41,995 sport Velvet 2,571mil 866-726-8593 DLR 20 15 C HRY S LER T &C CALL FOR PRICE!! PASS VAN 32,031mil 866-726-8593 DLR 7060 DODGE 2016 DODGE DART $11,989,4Dr SE SXT, 48,955 m 844-468-0509 dlr 2014 DODGE CHARGER $15,995, 4DR SEDAN 60,773 mil 866-726-8593 DLR 2016 DODGE JOURNEY SXT $16,497 4DR SUV 38,766 mi 844-467-9558 Dlr 20 15 D O D G E RAMPROMAS-TER$16,900 Sport Van 31,766 MI 866-726-8593 dlr 20 15 D O D G E DART G T $16,900, 4DR SE DL 26,657 mil 866-726-8593 DLR 20 1 6 D O D G E G RC ARAVAN $17,343 SXT PASS VAN 39,95138,766 mi 844-4679558 Dlr 2016 DODG JOURNEY $18,888, R/T WAGON 21,993 mi 866-726-8593 DLR 2017 DODGE CHALLENGER SXT $20,5672Dr Cpe 20,646 MI (844)467-9558 DLR 2017 DODGE RAMP ROMAS-TER$23,900 1Van Cargo 28,837 MI 866-726-8593 dlr 2014 DODGE DURANGO $24,995, LIM WAGON 49,880 miles 866-726-8593 2015 DODGE RAM 2500 ST $29,900 Pickup 82,432 MI 866-726-8593 dlr 2016 DODGE RAM 1500 ST $29,995 ext crew cab 28,150 MI 866-726-8593 dlr 2015 DODGE DURANGO $31,900, CITY WAGON 37,810 miles 866-726-8593 2016 DODGE CHARGER $31,995, 4DR SEDAN 61,620 mil 866-726-8593 DLR 2016 DODGE CHALLENGER $32,995, Coupe white 7,693 mil 866-726-8593 DLR 20 17 D O D G E DURAN GO $34,995, GT WAGON BLACK 12,951 mi 866-726-8593 DLR 2014 DODGE RAM 1500 $37,500 Longhorn Crew cab 89,509 MI 866-726-8593 dlr 20 17 D O D G E RAM 15 00 $38,990 4X2 CREW CAB 1 844-468-0509 dlr 2017 DODGE DURANGO $39,995, R/T WAGON 11,695 mil 866-726-8593 DLR 2015 DODGE RAM CHASSIS $40,900 350 Cab 50,321 MI 866-726-8593 dlr 2012 DODGE RAM 2500 $42,989 4X4 CREW CAB 844-468-0509 dlr 2016 DODGE RAM CHASSIS $48,900 450 Cab 12,439 MI 866-726-8593 dlr 2017 DODGE RAMP ROMAS-TER$250,995 2Van Cargo 871 MI 866-726-8593 dlr 7070 FORD 20 1 3 F O RD F OC U S S E $10.995 4Dr Htchbk 87,452 MI 866-726-8593 dlr 2008 FORD FUSION SEL $6,995 4dr Sedan t 133,284 MI 866-726-8593 dlr 2009 F O RD F-15 0 $9 99 5 PICKUP TRUCK ,177,405 MI 866-726-8593 dlr 2014 FORD MUSTANG V6 $12,1822d Cpe White 72,799 mi 844-467-9558 Dlr 2014 FORD FOCUS SE $12,995 4Dr Se 24,919 MI 866-726-8593 dlr 2015 FORD FUSION S $13,900 4dr Sedan 42 716 MI 866-726-8593 dlr 7070 FORD 2015 FORD FOCUS SE $14,995 4Dr Htchbk 10,107 MI 866-726-8593 dlr 2015 FORD FOCUS SE $15,995 4Dr Htchbk 8,559 MI 866-726-8593 dlr 2014 FORD FOCUS SE $15,995 4Dr Htchbk 18,821 MI 866-726-8593 dlr 2006 FORD F 350 $15 995 Super Pickup, White 866-726-8593 dlr 2013 FORD C MAX $16,888, HTCHBK 4DR 57,777 mil 866-726-8593 DLR 2017 FORD FOCUS S $16,995 4Dr Se 620 MI 866-726-8593 dlr 20 1 3 F O RD EXPL O RER $16,995 4DR WAGON, 94,222 MI 866-726-8593 dlr 2017 FORD ESCAPE SE $17,071 4Dr Sp Util,Gray 35,876 mi 844-467-9558 Dlr 20 1 3 F O RD F OC U S S E $17,900 4Dr Htchbk 30,665 MI 866-726-8593 dlr 20 17 F O RD F OC U S S E $17,995 4Dr Se 5,078 MI 866-726-8593 dlr 2016 FORD FUSION SE $17,995 4dr Sedan Ingot 18,951 MI 866-726-8593 dlr 2015 FORD ESCAPE S $17,995 4DR WAGON, 16,172 MI 866-726-8593 dlr 2014 FORD FUSION S $18,900 4dr Sedan 20,681 MI 866-726-8593 dlr 20 14 F O RD ED G E LIMITED $$18,993 4Dr SUV 64,898 mi 844-467-9558 Dlr 20 15 F O RD E SC APE S E $18,995 4DR WAGON, 34,972 MI 866-726-8593 dlr 2013 FORD TAURUS LIMTD $18,995 Sedan 4Dr Sterling 27,400 MI 866-726-8593 dlr 2017 FORD ESCAPE S $19,995 4DR WAGON, 10,344 MI 866-726-8593 dlr 2016 FORD FUSION SE $19,995 4dr Sedan White 23,397 MI 866-726-8593 dlr 2016 FORD FUSION SE $19,995 4dr Sedan 27,087 MI 866-726-8593 dlr 20 1 3 F O RD F-15 0 $ 1 9 99 5 PICKUP TRUCK, 65,846 MI 866-726-8593 dlr 2015 FORD C MAX $20,995,HTCHBK 25,873 mil 866-726-8593 DLR 20 1 3 F O RD F-15 0 $ 20 99 5 PICKUP TRUCK STERLING 79,944 MI 866-726-8593 dlr 2015 FORD ESCAPE SE $21,995 4DR WAGON, 50,616 MI 866-726-8593 dlr 2017 FORD MUSTANG $22,468EcoBoost 2d cpe 20,107 mi 844-467-9558 Dlr 2016 FORD ESCAPE SE $22,995 4DR WAGON, 9,564 MI 866-726-8593 dlr 20 14 F O RD F-15 0 $22 99 5 PICKUP TRUCK BLACK 87,452 MI 866-726-8593 dlr 2016 FORD F 150 $24 995 Pickup Oxford 13,529 MI 866-726-8593 dlr 2012 FORD EXPEDITION $24,995 4DR WAGON, 67,364 MI 866-726-8593 dlr 20 17 F O RD F 15 0 XLT $26,894Super Crew 24,918 mi 844-467-9558 Dlr 2014 FORD EXPLORER $26,900 4DR WAGON, 50,174 MI 866-726-8593 dlr 2015 FORD EXPLORER $26,950. INGOT SILVER, 9,228 MI 855-481-2060 DLR 20 17 F O RD ED G E $26,989 4Dr FWD 21,048 MI 844-468-0509 dlr 2017 FORD ESCAPE $27,900 4DR WAGON, 6,775 MI 866-726-8593 dlr 2015 FORD F 150 $28,989 4x2 SUPERCREW 31,706 MI 844-468-0509 dlr 2017 FORD FUSION $28,995 4dr Sedan 5,397 MI 866-726-8593 dlr 2015 FORD FUSION $28,995 4dr Sedan 8 MI 866-726-8593 dlr 20 15 F O RD F-15 0 $28 99 5 Pickup Truck, MAGNETIC 32,650 MI 866-726-8593 dlr 2014 FORD F 150 $28 995 PICKUP TRUCK, Sterling 43,978 MI 866-726-8593 dlr 20 1 6 F O RD F-15 0 $29 99 5 Pickup Oxford 11,634 MI 866-726-8593 2013 FORD F 150 $29 995 PICKUP TRUCK TUXUDO 34,051 MI 866-726-8593 2017 FORD EXPEDITION $30,293 4Dr 4X2 XLT 46,393 MI 844-468-0509 dlr 2017 FORD F 150 $30,471 4xx SUPERCREW 20,154 MI 844-468-0509 dlr 2016 FORD F 150 $30 995 Pickup Oxford 84 MI 866-726-8593 dlr 20 14 F O RD F-15 0 $30 99 5 Lariat Crew Pickup 91,416 MI 866-726-8593 dlr 2014 FORD F 150 $30 995 Crew PICKUP TRUCK BLUE 48 307 MI 866-726-8593 dlr 10

PAGE 25

The Sun /Friday, March 9, 2018 www.yoursun.com E/N/C Page 25 CLASSIFIEDS 7070 FORD 20 1 6 F O RD F2 5 0 $3 1, 99 5 Pick up, 17,266 MI 866-726-8593 20 1 6 F O RD EXPL O RER $31,995 4DR WAGON, 46,463 MI 866-726-8593 dlr 2014 FORD EXPEDITION $31,995 4DR WAGON, 45,959 MI 866-726-8593 dlr 20 1 6 F O RD F-15 0 $32 99 5 Crew Pickup Oxford 38,848 MI 866-726-8593 dlr 2014 FORD F 150 $32 995 Crew PICKUP TRUCK BLUE 40,054 MI 866-726-8593 dlr 2018 FORD F 150 $33 995 Pickup 7,690 MI 866-726-8593 dlr 2017 FORD TRANSIT T3 VAN$33,995 Pass Van Oxford 11,052 MI 866-726-8593 dlr 2017 FORD FLEX $33 995 Limited 4Dr Wagon 10,906 MI 866-726-8593 dlr 20 14 F O RD EXPL O RER $33,995 4DR WAGON, 27,116 MI 866-726-8593 dlr 20 15 F O RD MU S TAN G $34,995 4drCoupe Prem 174 MI 866-726-8593 dlr 2015 FORD MUSTANG $34,995 4drCoupe Prem 611MI 866-726-8593 dlr 20 1 3 F O RD F-15 0 S VT $35,900Super Pickup Ingot 114,487 MI 866-726-8593 dlr 20 17 F O RD EXPL O RER $36,995 4DR WAGON, 20,548 MI 866-726-8593 2017 FORD EDGE SPORT $36,995 4DR WAGON, BLUE 2,678 MI 866-726-8593 DLR 2016 FORD EDGE $37,900, K4A WHITE 7 miles 866-726-8593 DLR 2017 FORD F 150 $37 995 Super Pickup 16,114 MI 866-726-8593 dlr 2017 FORD EDGE SPORT $37,995 4DR WAGON, 16 MI 866-726-8593 DLR 2017 FORD EXPLORER $38,995 4DR WAGON, 9,009 MI 866-726-8593 dlr 20 15 F O RD MU S TAN G $39,990 GT COUPE, BLUE 1,045 MI 866-726-8593 dlr 20 17 F O RD MU S TAN G $39,995 GT CONV, BLK 0 MI 866-726-8593 dlr 2017 FORD FLEX $40 995 Limited 4Dr Wagon 159 MI 866-726-8593 dlr 20 1 6 F O RD EXPL O RER $40,995 4DR WAGON, 14,611 MI 866-726-8593 dlr 2015 FORD F 150 $41 995 PICKUP TRUCK, Sterling 71,183 MI 866-726-8593 dlr 2017 FORD F 150 $42 995 Super Pickup Blue 8,085 MI 866-726-8593 dlr 2016 FORD EXPLORER $42,995 4DR WAGON, 15,713 MI 866-726-8593 2015 FORD F 150 $43 800 Crew Pickup Truck, 20,214 MI 866-726-8593 dlr 20 15 F O RD F-15 0 $ 4 3 800 Crew Pickup Truck, 25,855 MI 866-726-8593 dlr 2017 FORD F 150 $45 900 Super Pickup 14,280 MI 866-726-8593 dlr 20 1 6 F O RD F-15 0 $ 4 6 99 5 Pickup Oxford 17,662 MI 866-726-8593 dlr 20 1 6 F O RD F2 5 0 $ 5 2 900 Super 4Door Ext Cab, 17,007 mi 866-726-8593 dlr 20 1 2 F O RD F-45 0 $ 5 2 99 5 Super Crew Pickup, 28,541 mi 866-726-8593 dlr 20 1 6 F O RD F3 5 0 $ 5 3 99 5 Super Crew Pickup, 22,894 mi 866-726-8593 dlr 20 15 F O RD F3 5 0 $ 54, 99 5 Super Crew Pickup, Bronze 25,422 mi 866-726-8593 dlr 20 15 F O RD F-15 0 $ 5 6 99 5 Lariat Crew Pickup 1,425 MI 866-726-8593 dlr 20 15 F O RD F-15 0 $ 5 6 99 5 Lariat Crew Pickup 23,504 MI 866-726-8593 dlr 2017 FORD F 250 $63 995 Super Pickup, White 2,699 mi 866-726-8593 dlr 2017 FORD F 250 $63 995 Super Pickup, White 34,080 mi 866-726-8593 dlr 20 17 F O RD F-15 0 $66 309 Pickup Blue 41 MI 866-726-8593 dlr 20 17 F O RD F-15 0 $66 3 55 W1E Blue 49 MI 866-726-8593 dlr 20 17 F O RD F-15 0 $66 390 Pickup Oxford 39 MI 866-726-8593 dlr 20 1 8 C AR GO C RAFT8.5X24 CAR HAULER ONLY $5,750.00 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR 20 15 F O RD E SC APE C all f or price!! 4DR WAGON, 158,358 MI 866-726-8593 dlr 20 15 F O RD E SC APE C all f or price!! 4DR WAGON, 85,450 MI 866-726-8593 dlr 7070 FORD FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednes day ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 20 14 F O RD F OC U S 5 DOOR HATCHBACK, 29KMILESMATTAS MOTORS 941-916-9222 DLR 20 14 F O RD ED G E S EL C ALL FOR PRICE!!4DR WAGON 6,743 M 866-726-8593 Dlr 2012 FORD ESCAPE C a ll f or price!! 4DR WAGON,LIMTD 70,230 MI 866-726-8593 DLR 20 1 0 F O RD C R O WN VI C CALL FOR PRICE!!, SE 73,471 mil 866-726-8593 DLR 200 7 F O RD TAURU S S EL 6 cyl, Lether, Nice Car! MATTAS MOTORS 941-916-9222 DLR 7075 GMC 2008 G M C S IERRA 15 00 $13,989Sierra4X2 Ext. Cab 844-468-0509 dlr 20 17 G M C TERRAIN S LT $23,578 4Dr Sp Util,Gray 18,004 mi 844-467-9558 Dlr 2016 GMC TERRAIN $27,995 4dr Denwagon White 26,741 MI 866-726-8593 dlr 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 1 6 JEEP PATRI O T LATITUDE$15,031,4Dr Sp Util 35,838 mi 844-467-9558 Dlr 2017 JEEP RENEGADE $16,995 4Dr Wagon 9,080 MI 866-726-8593 dlr 2016 JEEP RENEGADE $18,995 4Dr Wagon 29,750 MI 866-726-8593 dlr 20 15 JEEP C HER O KEE $19,043,Latitude4DrSp Util 34,135 mi 844-467-9558 Dlr 20 1 6 JEEP C HER O KEE $19,995 4Dr Sport Wagon 38,504 MI 866-726-8593 dlr 2016 JEEP RENEGADE $22,900 4Dr Wagon 9,280 MI 866-726-8593 dlr 2016 JEEP RENEGADE $22,995 4Dr Wagon 15,762 MI 866-726-8593 dlr 2016 JEEP COMPASS $23,995 4Dr Latwagon 11,329 MI 866-726-8593 dlr 2016 JEEP WRANGLER $26,373,Unlmtd4DrSp Util 41,004 mi 844-467-9558 Dlr 20 1 6 JEEP WRAN G LER $28,995 4Dr Black 6,145 MI 866-726-8593 dlr 20 14 JEEP WRAN G LER $28,995 4Dr Wagon 20,063 MI 866-726-8593 dlr 20 14 JEEP WRAN G LER $28,995 4Dr RuWagon 43,526MI 866-726-8593 dlr 20 15 JEEP G RC HER O KEE $29,995 4Dr Wagon 55,476 MI 866-726-8593 dlr 20 14 JEEP WRAN G LER $30,995 4Dr RuWagon 37,621MI 866-726-8593 dlr 20 14 JEEP WRAN G LER LTD $33,977.WHITE CLEARCOAT 35K MI 855-481-2060 DLR 20 15 LAND R O VER $33,989 4X4 5dr White 33,940 Mi 844-468-0509 dlr 2015 JEEP GR CHEROKEE $36,500 4Dr Wagon 8,105 MI 866-726-8593 dlr 20 17 JEEP WRAN G LER $36,995 4Dr Wagon 2,516 MI 866-726-8593 dlr 20 15 JEEP G RC HER O KEE $38,900 4Dr Wagon 10,117 MI 866-726-8593 dlr 2016 JEEP WRANGLER UN LIMITED $40,989 4X4 SPORT 17,898 Mi 844-468-0509 dlr 20 17 JEEP G RC HER O KEE $40,995 4Dr Wagon 7,946 MI 866-726-8593 dlr 20 1 6 JEEP WRAN G LER $40,995 4Dr Black 522 MI 866-726-8593 dlr 20 17 JEEP G RC HER O KEE $42,995 4Dr Wagon 9,547 MI 866-726-8593 dlr 7080 JEEP 2016 JEEP WRANGLER $42,995 4Dr Clear 20,742 MI 866-726-8593 dlr 20 1 6 JEEP G RC HER O KEE $42,995 4Dr Wagon 7,357 MI 866-726-8593 dlr 20 1 6 JEEP WRAN G LER $43,995 4Dr Wagon 9,725 MI 866-726-8593 dlr 2015 JEEP GR CHEROKEE $55,995 4Dr Wagon 14,277 MI 866-726-8593 dlr 20 1 6 JEEP CO MPA S LATITUDE MATTAS MOTORS 941-916-9222 DLR 7090 LINCOLN 20 1 6 LIN CO LN MKX $24,989 4d FWD Black 40,271 mil 844-468-0509 dlr 2016 LINCOLN MKC SELECT$28,995 4Dr Wagon 20,505 MI 866-726-8593 dlr 2015 LINCOLN MKC $28,995 4Dr Wagon 18,512 MI 866-726-8593 dlr 2015 LINCOLN MKS AWD $29,995 4Dr Sedan 6,077 MI 866-726-8593 dlr 2016 LINCOLN MKX A $35,900 4Dr Reserve Wagon 16,682 MI 866-726-8593 dlr 2017 LINCOLN MKX $42,995 4Dr Reserve Wagon 4,880 MI 866-726-8593 dlr 20 17 LIN CO LN MKX $44,995 4Dr Reserve Wagon 6,231 MI 866-726-8593 dlr 2017 LINCOLN CONTINENTAL$54,995 4Dr Se Blk 5,252 MI 866-726-8593 dlr 7100 MERCURY 2000 MERCURY COUGAR $200 OBO, V6,red sports car! leather int. 941-306-9988 1 99 7 MER C URY G R-MAR Q $5,900 4Dr Se 82,090 MI 866-726-8593 dlr 7110 OLDSMOBILE 1992 OLDS 88 Royale LS, Runs great! MUST SELL $700/OBO obo 989-996-0049 7120 PLYMOUTH 1999 PLYMOUTH PROWLER $28,995 Conv 17,531 MI 866-726-8593 dlr 7135 SATURN USED SATURN CARS & SUVs Starting at $1,800 & Up. Saturn Parts Available. Pro Power Auto Sales941-627-8822 7136 SCION 20 1 2 SC I O N XB $8 6 5 3 4Dr Wagon Silver 66,653 mi 844-467-9558 Dlr 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 20 15 A C URA 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 20 15 AUDI A5 20Q T $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 6 H O NDA A CCO RD EX-Lw/Navigation $20,765 4DR SEDAN 14,354 mi 844-467-9558 Dlr 20 15 H O NDA PIL O T EX-Lw/Navigation $24,937 4DR SUV 29,029 mi 844-467-9558 Dlr 2006 H O NDA A CCO RD EX 3.0 $7,264 4DR SE 110,104 mi 844-467-9558 Dlr 20 1 2 H O NDA C IVI C $7,990. BLUE, LX, 75K MI. 855-280-4707 DLR 20 1 0 H O NDA A CCO RD EX 3.5 $7,9954Dr Se 124595 mi 844-467-9558 Dlr 200 7 H O NDA C R-V LX $9,601 4Dr Sp Util Blue 56,086 mi 844-467-9558 Dlr 20 14 H O NDA C R-V LX $13,078 4Dr Sp Util,Silver 81,402 mi 844-467-9558 Dlr 20 15 H O NDA C R-V TOURING $13,258 4DR SEDAN 31,415 mi 844-467-9558 Dlr 2015 HONDA PILOT EX L $13,634 4DR SUV 92,457 mi 844-467-9558 Dlr 2015 HONDA CIVIC EX $13,724 4DR SE 39,533 mi 844-467-9558 Dlr 20 1 3 H O NDA C IVI C $13,989 4DR EX-L GRAY 45,397 m 844-468-0509 dlr 7160 HONDA 2015 HONDA CIVIC LX $14,745 4Dr SE 19,302 mi 844-467-9558 Dlr 20 11 H O NDA C R-V EX-L $15,467 4DR SUV 55,298 mi 844-467-9558 Dlr 2012 HONDA PILOT WHITE $15,500 Good Cond., 73K, Ext. warranty. 941-525-2488 20 15 H O NDA C IVI C LX $15,633 2DR CPE 14,318 mi 844-467-9558 Dlr 20 1 0 H O NDA RID G ELINE RTL $16,014 CREW CAB 99,665 mi 844-467-9558 Dlr 2015 HONDA FIT EX $16,169 4DR HATCHBACK9,841 mi 844-467-9558 Dlr 20 15 H O NDA C IVI C EX $16,297 4DR SEDAN 13,116 mi 844-467-9558 Dlr 20 14 H O NDA C R-V EX-L $16,957 4DR SUV 62,956 mi 844-467-9558 Dlr 20 15 H O NDA A CCO RD LX $16,997 4DR SEDAN 19,482 mi 844-467-9558 Dlr 20 15 H O NDA A CCO RD SPORT $17,230 4DR SEDAN 30,692 mi 844-467-9558 Dlr 20 15 H O NDA C IVI C S i $17,233 2DR CPE, RED 40,101 mi 844-467-9558 Dlr 2015 HONDA CR V LX $17,462 4DR SEDAN 37,410 mi 844-467-9558 Dlr 20 1 6 H O NDA HR-V LX $17,639 4DR SUV 33,986 mi 844-467-9558 Dlr 20 15 H O NDA C IVI C EX-L $17,920 4Dr SE 17,633 mi 844-467-9558 Dlr 20 15 H O NDA A CCO RD SPRT$17,997 4DR SE WHITE 9,907 mi 844-467-9558 Dlr 20 1 3 H O NDA A CCO RD $18,995 4dr Sport Se 39,127 MI 866-726-8593 dlr 20 1 6 H O NDA C r-v $19,989 4DR FRW 44,630 m 844-468-0509 dlr 20 1 6 H O NDA C R-V LX $20,855 4DR SUV 10,635 mi 844-467-9558 Dlr 20 15 H O NDA ACCORDEX-L NAV$21,093 2Dr cpe 15,037 mi 844-467-9558 Dlr 20 1 6 H O NDA C R-V EX-L $21,708 4Dr Sp Util, 24,069 mi 844-467-9558 Dlr 20 15 H O NDA PIL O T LX $21,913 4DR SUV 29,155 mi 844-467-9558 Dlr 20 17 H O NDA C IVI C EX $22,321 4DR HTCHBK 12,719 mi 844-467-9558 Dlr 20 15 H O NDA C R-V EX-L $22,637 4DR SUV 30,299 mi 844-467-9558 Dlr 20 1 6 H O NDA C R-V EX $22,861 4DR SUV 16,229 mi 844-467-9558 Dlr 20 1 6 H O NDA CR-VEX-L$24,631 4Dr suv 28,074 mi 844-467-9558 Dlr 20 15 H O NDA PIL O T $24,989 4DR 64,766 m 844-468-0509 dlr 20 15 H O NDA PIL O T $25,987 TAFFETA WHITE, 37K MI 855-481-2060 DLR 2015 HONDA PILOT $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 8 55-481-2060 DLR 20 1 6 H O NDA C R-V $26,877 MODERN STEEL, 44K MI 855-481-2060 DLR 20 15 H O NDA PIL O T $26,950 ALABASTER SILVER, 28K MI 855-481-2060 DLR 20 1 6 H O NDA PIL O T LX $26,980 4DR SUV 3,518 mi 844-467-9558 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 8 55-481-2060 DLR 20 15 H O NDA PIL O T $28,477 WHITE DIAMOND, 39K MI 855-481-2060 DLR 20 17 H O NDA A CCO RD $28,779 4DR SE 12,148 mi 844-467-9558 Dlr 20 1 6 H O NDA PIL O T $28,977 LUNAR SILVER,EX-L 51K MI 855-481-2060 DLR 20 1 6 H O NDA PIL O T $29,477 WHITE PEARL,EX-L 48K MI 855-481-2060 DLR 20 1 6 H O NDA PIL O T $29,787 BLACK PEARL, 58K MI 855-481-2060 DLR 20 17 H O NDA PIL O T $30,950 WHITE PEARL, EX, 2,670MI 85 5-481-2060 DLR 20 1 6 H O NDA PIL O T $30,950 BLACK PEARL, EX-L, 31KMI 855-481-2060 DLR 20 1 6 H O NDA PIL O T TOURIN G $31,173 4Dr Sp Util White 59,019 mi 844-467-9558 Dlr 20 1 6 H O NDA PIL O T $33,521 4Dr Sp Util White 21,304 mi 844-467-9558 Dlr 20 17 H O NDA PIL O T $33,950 BLACK PEARL, EX-L, 7,832MI 855-48 1-2060 DLR 20 17 H O NDA PIL O T $43,950 LUNARSILVER, ELITE, 5,716MI 8 55-481-2060 DLR 20 1 6 H O NDA PIL O T LX 25,449 4DR SP UTIL 11,197 mi 844-467-9558 Dlr 7160 HONDA 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 2009 HYUNDAI SANTA-FE $7,900. 61K Miles. Looks & Runs Good! 941-764-1325 2009 HYUNDAI S ANTA FE $7,994 4DR SUV 112,906 mi 844-467-9558 Dlr 20 14 HYUNDAI ELANTRA BASE $9,967 2DR COUPE 45,459 mi 844-467-9558 Dlr 20 11 HYUNDAI G ENE S I S 3.8 $11,190 4DR SEDAN 80,739 mi 844-467-9558 Dlr 20 1 3 HYUNDAI ELANTRA GLS $11,924 4DR SEDAN 15,819 mi 844-467-9558 Dlr 2013 HYUNDAISONATA $11,990 4Dr Se GLS 43,973 Mi 844-468-0509 dlr 20 1 6 HYUNDAI SO NATA S E $12,5204Dr Se Gray 48,688 mi 844-467-9558 Dlr 20 1 HYUNDAI G ENE S I S 3 8 $24,9334Dr Se Gray 44,573 mi 844-467-9558 Dlr 20 1 0 HYUNDAI ELANTRA TOURING SE 27K MI MATTAS MOTORS 941-916-9222 DLR 2006 HYUNDAI SO NATA 6 cyl, sunroof, 74K, good con dition $4,995 941-221-1511 7177 KIA 20 1 2 KIA RI O 5 $ 11, 989 4D Hatchback. 65,939 mi 844-468-0509 dlr 20 1 6 KIA F O RTE LX $12,065 4DR HATCHBACK 21,528 mi 844-467-9558 Dlr 2016 KIA RIO LX $12,900 4Dr Sedan 23,507 MI 866-726-8593 dlr 20 15 KIA SO UL $ 1 3 989 4D Hatchback. 19,858 mi 844-468-0509 dlr 20 17 KIA O PTIMA LX $15,183 4Dr Se Blue 22 mi 844-467-9558 Dlr 20 15 KIA O PTIMA EX $16,396 4Dr Se Black 35,529 mi 844-467-9558 Dlr 20 17 KIA S ED O NA LX $19,861 4Dr Pass Van 28,965 mi 844-467-9558 Dlr 2017 KIA SORENTO EX $28,595 4DR SUV 9,801 mi 844-467-9558 Dlr 7178 LEXUS 200 5 LEXU S E S 330 $6,990. GRAY, 99K MI. 855-280-4707 DLR 200 7 LEXU S RX3 5 0 $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 20 1 0 LEXU S RX 3 5 0 $18,995 4Dr Wagon 95,601 MI 866-726-8593 dlr 20 1 2 LEXU S E S 3 5 0 $19,990. SATIN, CERT, NAV, 36K MI. 855-280-4707 DLR 20 14 LEXU S I S2 5 0 $22,989 4DR AWD, Gray, 32,018mil 844-468-0509 dlr 2015 LEXUS GS 350 $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 20 15 LEXU S E S 300 H $28,990. BLACK, CERT, NAV, 34K MI. 855-280-4707 DLR 2016 LEXUS ES 300H $32,911. SATIN, CERT, NAV, 32K MI. 855-280-4707 DLR 20 15 LEXU S RX3 5 0 $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 6 LEXU S RX 3 5 0 $40,401 4DR SUV 25,871mi 844-467-9558 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 2012 MAZDA CX 9 $14 989 4DR FWD,black 75,610 mil 844-468-0509 dlr 20 17 MAZDA C X-5 $29,995 4Dr Wagon, Red 5,155 MI 866-726-8593 dlr 2016 MAZDA CX 5 TOURING$22,9004Dr Wagon, Red 17,210 MI 866-726-8593 dlr 7190 MERCEDES 200 7 MER C EDE S ML 3 5 0 $12,989 4Dr AWD 131,741 mi 844-468-0509 dlr 2006 MER C EDE S -BENZ S LK 350 $13,108 2DR CONVERTABLE 41,649 mi 844-467-9558 Dlr 20 1 0 MER C EDE S E 3 5 0 $16,989 4Dr AWD 57,920 mi 844-468-0509 dlr 2014 MERCEDES BEML 350 $32,995 4Dr Wagon, R 40,800 MI 866-726-8593 dlr 7192 MINI COOPER 20 15 MINI COO PER $13,990. RED, 57K MI. 855-280-4707 DLR 20 15 MINI COO PER BA S E $17,482 2Dr Htchbk Blk 8,720 mi 844-467-9558 Dlr 2015 MINI COOPER $18,900 2Dr Htchbk 22,669 MI 866-726-8593 dlr 20 17 MINI C LUBMAN $24,989 4Dr Cooper s 5,226 mi 844-468-0509 dlr 7200 NISSAN 2009 NI SS AN S ENTRA 2 0 SR $6,958 4DR SEDAN 51,413 mi 844-467-9558 Dlr 2004 NISSAN 350Z $7,950 OBO,Roadster Convertible, Call for Photos 941-214-0531 20 11 NI SS AN MJURAN O S $8,993 4Dr Sp Util 124,202 mi 844-467-9558 Dlr 20 1 6 NI SS AN VER S A 1. 6 S $9,830 4Dr Se, Blue 17,295 mi 844-467-9558 Dlr 2014 NISSAN SENTRA SV $12,169 4DR SEDAN 23,152 mi 844-467-9558 Dlr 2013 NISSAN JUKE SL $12,685 4Dr Matalic 84,597 MI 866-726-8593 dlr 20 1 6 NI SS AN ALTIMA 2 .5 S $13,914 4Dr Sedan Blk 43,927 mi 844-467-9558 Dlr 20 14 NI SS AN JUKE S V $14,343 4Dr Sp Util 30,292 mi 844-467-9558 Dlr 20 15 NI SS AN R OG UE $16,900 4Dr S 21,799 MI 866-726-8593 dlr 20 1 6 NI SS AN R OG UE S L $20,175 4Dr Sp Util 18,212 mi 844-467-9558 Dlr 20 14 NI SS AN MAXIMA $20,990 4dr sedan 3.5 red 32,279 mi 844-468-0509 dlr 20 17 NI SS AN MAXIMA 3 .5 S $23,921 4Dr Sedan Gray 22,274 mi 844-467-9558 Dlr 2017 NISSAN MAXIMA SV $25,995 4Dr Se Pearl 14,851 MI 866-726-8593 dlr 20 15 NI SS AN MURAN $27,990. WHITE, SL, 29K MI. 855-280-4707 DLR 2017 NISSAN ARMADA $49,500 2Dr Plat Wagon 13,371 MI 866-726-8593 dlr 2008 NI SS AN VER S A S L 4DR. SEDAN62KMIMATTAS MOTORS 941-916-9222 DLR 2008 NI SS AN S ENTRA. MATTAS MOTORS 941-916-9222 DLR 7205 SPORTS CARS 20 1 3 P O R SC HE PANAMERA $39,990. BLACK, NAV H, 33K MI. 855-280-4707 DLR 2006 SSR CONVERTIBLE SPORT TRUCK. 6 speed manual. 400 hp LS2 Vette motor. Classy. $25,900. 239 284 7884 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 2010 TOYOTA YARIS $7,000 Low Miles! 1 Owner. 4 Dr. Hatchback. 941-486-5410 20 1 3 T O Y O TA CO R O LLA LE $12,429 4DR SE SP EDITION 42,908 mi 844-467-9558 Dlr 11

PAGE 26

Page 26 E/N/C www.yoursun.com The Sun / Friday, March 9, 2018 CLASSIFIEDS 6000 MERCHANDISE 6002 LAKE SUZY GARAGE SALES SAT. 9AM-1PM LETTUCE LAKE QUILT SHOW! 8644 SW REESEST. (INCLUB-HOUSE) DOORPRIZES, VENDORS, SPECIALEXHIBITS, QUILTRAF-FLE, SILENTAUCTION& LUNCH! 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! FRI.S AT. 8 : 30 AM2:00PM 25218 Recife Dr. Household, Decor Items, Pictures, Leaf Blower & MORE!! S AT.S UN. 9 AM-4PM 393 Corrientes Cir. MOVING SALE!! Formal Dining Rm, Household, Tools & 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 FRI S AT S UN. 9 -4 921 TROPICAL AVE. MOVING SALE FRIS AT. 9 2 3 111 Pellam Blvd. Tools, Unique Furniture items, Household goods, Clothing, Dishes and MORE! FRI .SAT 8AM 1PM 1171 Rizzo St. Ceramic Tea Cups, Tea Pots, Decorative Plates, Household Items.. ETC! FRI.S AT. 9 AM2 PM 3 17 Lasayette Dr. N.E. Hunting, Fishing, Kayak, Bikes, Tools, Household & MUCH MORE! S AT & S UN 8 3 22271 AUGUSTA AVE. HUGE SALE S AT. 8 : 30 -1 2 260 SEVERIN RD MULTI-FAMILY SALE Household g oods and much more 6004 PORT CHARLOTTE GARAGE SALES S AT. 8 AM-1PM 7 00 For 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 of 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! SAT.-SUN. 8AM-1PM 274 Taylor Lane NW. Something for Everyone!! SATURDAY 8AM-11AM KINGSGATE COMMUNITY SALE! 24000 Rampart Blvd. Wide Variety of Items. Dont Miss this One! SATURDAY 9AM-1:30PM4250 WILLOW BEND DR. OFF SR 776RIVERWOOD SPRINGARTS & CRAFT SALE NEEDAJOB? CHECKTHE CLASSIFIEDS! S ATURDAY O NLY 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 & S AT 9 3 28330 BERMONT RD. NEW LIFE FAMILY WORSHIP MULTIFAMILY SALE Lots of furniture, household, Misc. Antiques, Reverse glass paintings and much more. 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, Harley 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, Collectibles, Tools, Books, House hold, Art, Clothes, Jewelry Etc. FRI.S AT. 8 2 922 5 Al f red Blvd. NEIGHBORHOOD SALE! Pop Up Camper, Roofing Tools, Roseville, Lladro, Cranberry and household items. FRI.S AT. 8 AM2 PM 29315 Bryan Way. Household, Camping, Saddle, King Sz. Bed Frame, Clothes & MORE! FRIDAY O NLY. 8 -1 2 808 W. VIRGINIA AVE Household, furniture, tools Something for everyone 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. S AT. 8 AM3 PM 3024 Bayberry Ave. Tools, Sports, Furniture, Clothes, Household, & MORE! 6005 PUNTA GORDA AREA GARAGE SALES S AT. 1PM-4PM ART S & CRAFTS SALE! WINDMILL V ILLAGE, INTHECLUBHOUSE@ 215 RIOVILLADR. FREE ADMISSION!! NOPETSALLOWED. SAT 8 3 1009 T ay l or Rd Join us at our 6th Outdoor Flea Market at PG Train Depot. Tons of New Vendors, Food, Live Music and Free Giveaways. 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! SAT. ONLY 10-2PM WATERSEDGERV RESORT6800 Golf Course Blvd. JEWELRY, PURSES, WOODCARVING, TOWELS, DECORATEDGOURDS,CRAFTS AND BAKED GOODS. S AT., 7: 30 -1 2 PM 14270 Burnt Store Rd. GREEN BARN SALE. Lots of Furniture and Home Decor. S ATURDAY 1 0 AM3 PM 1010 Taylor St. Collectibles, Tools, Model Cars. LOTS OF STUFF!!! THUR S S AT. 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. SAT ., 3/10 8AM 2PM DUCK KEY COMMUNITY YARD SALE!! (LOCATION: INTERSECTIONOFPANAMERICANBLVD. & FREEMONTST.) RAINDATESUN. 3/11. THUR .SAT 9 5 3029 L og 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 &S AT 7am-1pm 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. FRI SAT 9 3PM 7316 Thomas St. Brand Name Purses, Camping accessories, Ladies Clothing, Household, and Furniture. FRI.S AT. 8 AM3 PM 6303 Tilly St. HUGE GARAGE SALE!! Lots of Tools, Boat Motors, Lawn Mowers, Small Trailer, Fishing, Bikes, Budweiser Steins, Golf, Clothes & MUCH MORE! FRI.S AT. 9 AM2 PM 6103 Shearwater Dr. MOVING SALE!! Housewares water skis, golf clubs, MORE! FRI.S UN. 8 AM-5PM 830 Old Englewood Rd. Antique Furniture, Glassware, Household & MUCH MORE!! S AT &S UN. 9 -5 9436 Downing St LARGE YARD SALE A LITTLE BIT OF EVERYTHING. 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. 6008 ROTONDA AREA GARAGE SALES FRI.S AT. 8 AM2 PM 25Fairway Rd. Rotonda West. Lots of Stuff IncludingSome Scuba and a 16.5 lb Lewmar Anchor PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! 6010 S.GULF COVE AREA GARAGE SALES FRI 8 -4 S AT 8 -1 6055 Gillot Blvd, 33981 S. Gulf Cove Patio Set, Lg. Fla t Screen TV cabinet, Glass & Brass tables, household, misc. linens, Clothes Petit slacks size 12 and petite tops Lg. & XL, W omens size 14 slacks and t ops size LG, mens clothing and more. 6011 S. VENICE AREA GARAGE SALES S AT. 8 -1 2 C orner o f Azure & Neptune. 3 Family Sale! Dancewear, Household, and much more! 6012 VENICE GARAGE SALES EPIPHANY CATHEDRAL HUGE SPRING GARAGE SALE ON CHURCH CAMPUSFRIDAYMARCH16TH5-8PMSATURDAYMARCH17TH8-4PMSUNDAYMARCH18TH8-2PMAll items 50% off on SundayProceeds go to Epiphany Cathedral school. SAT. 9AM-4PM & SUN. 9AM-3PMLOVELANDCENTERCAFETERIA, 159 S. HAVANARD. ANNUAL LOVELANDERS JEWLERY SHOW! 6013NOKOMIS/OSPREY GARAGE SALES FRI & S AT. 8 3 510 PINE RD. 34275 Band saw, Table Saw, Work bench with 2 wood vices, man y other tools, some antiques and misc. items. Dont Miss out! 7210 TOYOTA 2008 TOYOTA SOLAR A SPORT $8,49567K Mi. New Convertible Top. Excellent Condition. Runs Great! 941-286-6689 20 1 6 T O Y O TA CO R O LLA LE $13,258 4DR SEDAN 29,999 mi 844-467-9558 Dlr 20 1 2 T O Y O TA PRIU S v Five $13,769 5Dr Wagon 53,939 mi 844-467-9558 Dlr 20 15 T O Y O TA CO R O LLA $14,515 s Plus, 4Dr Se Red 29,438 mi 844-467-9558 Dlr 20 1 6 T O Y O TA C AMRY LE $14,9204Dr Se Silver 43,706 mi 844-467-9558 Dlr 20 1 3 T O Y O TA S IENNA $15,990. SILVER, LE, 79K MI. 855-280-4707 DLR 2014 TOYOTA VENZA XLE $17,788 4Dr SUV 75,989 mi 844-467-9558 Dlr 2015 TOYOTA RAV4 $18,990 4D FWD 844-468-0509 dlr 20 1 2 T O Y O TA VENZA XLE $19,852 4DR SUV 26,522 mi 844-467-9558 Dlr 20 1 2 T O Y O TA 4RUNNER SR5 $23,851 4Dr Sp Util, 36,438 mi 844-467-9558 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 2016 TOYOTA TACOMA $31,989 4X2 Double Cab 844-468-0509 dlr 20 1 6 T O Y O TA C AMRY LE 14,920 4DR SEDAN 43,706 mi 844-467-9558 Dlr 7220 VOLKSWAGEN 20 17 VW JETTA 1.4T S $14,190 4Dr SE Pure White 11,620 mi 844-467-9558 Dlr 20 1 3 VW BEETLE 2 0 T S i $14,326 2Dr Sp Htchbk 20,638 mi 844-467-9558 Dlr 2017 VW JETTA 1 4T S $15,403 4Dr Se White 5,852 mi 844-467-9558 Dlr 20 17 V O LK S WA G EN JETTA 1.4T SE $15,940 16,154 mi 844-467-9558 Dlr 20 17 VW PA SS AT 1. 8 T $18,944 R-LINE 4Dr Se Blue 7,977 mi 844-467-9558 Dlr 7220 VOLKSWAGEN 2015 VW TOUAREG V6 TDI $30,415 4Dr SE Pure Sp Util, 56,990 mi 844-467-9558 Dlr 20 1 6 VW T O UARE G VR 6 F S I $32,482 4Dr SUV 34,610 mi 844-467-9558 Dlr 20 14 VW T O UARE G V 6 TDI $32,674 4Dr Sp Util, White 24,865 mi 844-467-9558 Dlr 7240 MISC.IMPORTS 2017 FIAT 124 SPIDER $25,995,CONVERTIBLE 6,663 mil 866-726-8593 DLR 20 17 P O R SC HE MA C AN GTS $69,995 4Dr Silver 12,499 MI 866-726-8593 dlr 7250 ANTIQUES/ COLLECTIBLES 1979 VOLKSWAGEN BEETLE $6,700 Conv., 59K Original Mi. Original Car! 305-393-4464 F O RD M O DEL-T PART S & literature nice selection $100 must see 941-474-1776 F O RD H C B OO K S hop Theory from Henry Ford Trade School NICE !! $35 941-474-1776 7260 AUTOS WANTED W E BUY CARS & PICK UPS RUNNING OR NOT! $400 CASH + UP Frank 941-276-0204 BEST $$ FOR JUNKERS 7 Days, FAST PICKUP941-286-3122, 623-5550 WE BUY & PICK UP JUNK CARS 941-661-1928 CASHFOR ALL TRUCKS & CARS ANY COND RUNNING OR NOT. (352)-342-7037 7270 AUTO PARTS/ ACCESSORIES 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 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 20 1 0 C HEVR O LET S ILVERA DO $21,000 obo, One Owner, Crew Cab, Extremely L ow 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 1 0 G M C A C ADIA $ 17,5 00 SLT II, 58K miles, 1 owner. Garaged. 941-484-4209 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 GETRESULTS USECLASSIFIED! 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 AQUA SPORT Twin 200HP Yamahas 1994. Very good condition. To many xtras to mention. $6,000, OBO 941-766-7105 23 1989 PRO-LINE CC w/ttop, 2003 Yamaha 225, 4S less 600 hrs. $7,500 717-386-1078 7330 BOATS-POWERED 22.52010 BENNINGTON Pontoon boat, 90HP, 4 stroke Yamaha engine, Very low hrs. $13,995 941-456-6805 22.5 1996AQUASPORT 225 10 hours on total rebuilt engine. Super Clean & Priced to Sell! $12,000 217-825-6642 CLASSIFIED WORKS! 22 2007 BENNINGTON PONTOON 2008 Mercury 4S 40HP Bigfoot. 2017 Twin Axel Trailer, Seat Covers, Total Cover $15,000 OBO 218-349-2871 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 STROKEHONDA, BIMINI, RADIO, DEPTHFINDER, GPS, SS PROP, TANDEMAXLETRL.W/ BRAKES, RUNS& LOOKSGOOD! $9,000 219-863-6695 7330 BOATS-POWERED 17.5 2013 SCOUTSportfish CC, 90HP Yamaha, 83 hours, Minnkota, Live well, Bimini, Full Electronics package, continental trailer, always garaged. Exc Cond. $23,000 941-979-9627 17 2003 SEA HUNT Triton, 172 w/ 90HP Yamaha, 2 stroke, Canvas T-Top, Galv. Trailer, Lowrance GPS/FF, Great shape $8,300 630-936-9981 15 1978 BOSTON WHALER totally refurbished 11/2016, new 50HP Yamaha w/21 hours & Remaining of 3yr Warranty. S/S Prop, Yamaha Gages, Ne w Garmen ECHO 45DV, 110 A/C Converter, many more ne w parts. With Trailer. $7,900 OBO 239-898-5057 Punta Gorda 7333 MISC.BOATS 9  A C HILLE S RIB pump and oars included $350, OBO 941 380-6935 1 3  S UNFI S H like new sail and mast wooden rudder $295, OBO 941-380-6935 7334 OUTBOARD/ MARINE ENGINES OUTBOARD MOTOR M ercury 4hp 2cycle dingy use very lo hrs w/ stand $200 941-575-6403 15HP JOHNSON Manual start. 1987 Runs good. New water pump. $425 941-740-0173 7336 BOAT STORAGE/ DOCKING DOCK FOR RENT O ne b r id ge clearance 12 +/or Punta Gorda $125/mo 941-916-7192 7338 MARINE SUPPLY & EQUIP. ANCHOR LINE 125 1/2Ž 3 strand $40 941-697-0940 MARINE G A S TANK Tempo 19gal tank $50 941-276-8265 12

PAGE 27

The Sun /Friday, March 9, 2018 www.yoursun.com E/N/C Page 27 CLASSIFIEDS 7338 MARINE SUPPLY & EQUIP. STYROFOAM FLOAT 4X4X 8Ž $65 941-697-0940 INVERTER C ABLE 4/ 0 wire w/switch and 500A fuse NEW $75 941-697-0940 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 ELE C ADAPTER F O R S H O RE POWER Y 50A MALE TO 30A FEMALE $85 941-697-0940 7340 O/B MARINE ENGINE REPAIR HONDA MOTORS H on d a 5h p and 9hp hortz shafts strong run ners $499 941-276-8265 7341 TRAILER & ACCESSORIES NEW SHIPMENT!ENCLOSEDTRAILERSBYLARK ANDOPENTRAILERSBYTRIPLE CROWNINSTOCKALSO NEW CARGOCRAFTENCLOSEDTRAILERSMATTAS MOTORS 941-916-9222 DLR NEW C AR GO C RAFT ENCLOSED TRAILERS JUST ARRIVED FROM 8 TO 20 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR 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 SCOO TER 2 5 0CC 200 7 Honda HelixGood Condition! 25,990 Miles, 65-70MPG, $1,750, OBO 941-661-0557 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 2004 HONDA SHADOW750 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 1999 SUZUKI INTRUDER Only 16k mil, Runs Great W/S Bags, $1,500obo 401-965-7084 7370 CAMPERS/ TRAVEL TRAILERS 39 HY-LINE Park Model, 2017, Many extras, 3 slide out $45,000 412-855-4467 20 17 AIR S TREAM 2 5 Flying Cloud, Full Warr. Twin beds, Dual AC units, 2 Flat screen TVs and Much more! Heavy duty tow hitch included $63,000 941-662-0876 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 Blue-Ox Tow Hitches Sold & Installed. PRO-POWER AUTO SALES 4140 Whidden Blvd PC 33980 (941) 627-8822 7380 MOTOR HOMES / RVs TOWABLE HOTLINE 1-877-684-5132TRAILERS/5TH WHEELS TOY HAULERS/ SLIDE INS Top Brands Best PricesNOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 WWW.RVWORLDINC.COM OVER 800 RVS IN STOCK! *SALES *SERVICE *PARTS *BODYFAMILYOWNEDAND OPERATEDGERZENYS RV WORLD2110 US41, NOKOMISI-75 EXIT195 941-202-6422 NEAROSCARSCHERERSTATEPARK WWW.RVWORLDINC.COM MOTORHOMESTop Brands Best Prices Class As, Cs, Bs & B+ New from $53,900NOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 WWW.RVWORLDINC.COM I WANT YOUR RV Well Sell It FREE! SKIP EPPERS RVsPunta Gorda Closed Sun. & Mon. 941-639-6969 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 OX 8Ž d rop rece i ver $50, OBO 941-766-7373 RV S UN SC REEN 9  x 15 C are free EZ-zipblocker w/case. Like New $135 941-766-7373 RV COVER N ew, C amp i ng World Elements, class A 40 foo t MH. $99 941-475-1658 T urnyou r trashinto cash! Advertise youryard sa l e! BLUE O X T O W BAR Aventa LX: BX7445, cables, cover incl. $325, OBO 941-766-7373 13 TODAY Project Linus, Have fun crochet knit quilt blankets for Charlotte County kids 9-11am FGCU Blvd Herald Court Punta Gorda Nancy 627-4364 Spring Bazaar, Cultural Center 2280 Aaron St. 9am-3pm, free admission. Over 80 vendors selling arts, crafts. 941-625-4175. Church yard sale, fri& sat march 9th-10th 9am til 3pm 28330 Bermont rd Punta Gorda fl 33982 ph 941-639-1700 Deep Creek Elks, Open @11. Dinner 5-8. Prime rib, seafood & more. Music by SensationsŽ. 6:30-9:30. Reserve @ 941-249-8067. TaiChi 13Postures, Open class, TaiChi 13 Postures basic form, Fri 10AM at PGICA Punta Gorda $12, Instructor Richard Curtis 407-923-8310 Eagles, Eagles 23111 Harborview Rd PC 941-629-1645 lunch 11-2 pm dinner 5-8 music Skunky Ron Bingo, Cultural Center 2280 Aaron St. 10:45am-3:30pm. Game packs start at $13. Over 25 games w/payouts up to $250. 625-4175. GFWCPC Lunch Meeting, 3/9,11 AM, GFWCPC Womans Club Lunch Mtg.,20271 Tappan Zee Dr.,9417668855,$8 Punta Gorda Elks, Open To The Public;11-2 Lunch; 3pm Tiki; 5-8 Dinner; 6-9 Music/ Zombie University; OutsideGrill 5-8@25538ShorePG637-2606 Punta Gorda Elkettes, Elkettes Thrift Shop Open to the Pubic from 11:30am to 2:30pm @ 25538 Shore,PG,637-2606, ext. 451 Rick Rock Rice, Singer Rick Rock Rice performs live music 12 noon-3 pm center court at Fishermens Village. 639-8721 Port Charlotte Elks, Enjoy visiting with Members & Guests, Open 3 to 7:30, 1700 Tamiami Trail F3, Murdock, Fl, 629-4545 KofC Fish Fry, 4-7pm haddock or 8 shrimp or ea; or baked fish, fr fries, slaw, corn $10 Sacred Heart, 211 W Charlotte PG 575-4606 Al & The Hot Flashes, Al & The Hot Flashes performs oldies music 5-9 pm center court at Fishermens Village. 639-8721 TODAY 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, 941-8611980, 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 Dessert Card Party, Call for a table of 4 or to sub. Have fun at Lemon Bay Womans Club. 51 N. Maple St. 11:30 3. $5.00 941-475-4829. Friday Dine & Dance, Chef Choice:Stuffed Portk Chop. Fish, salads &more 5-7:30pm Music: 3 of a Kind 7-10pm Rotonda Elks, members&guests Ballroom Classes, Every Monday thru April 4, 4:00 5:00 Beginner/Intermediate Class Englewood Sports Complex for info call 941-496-9692 Friday Dine & Dance, Chef Choice: Stuffed Pork Chop & reg menu 5-7:30pm Music: 3 of a Kind 7-10pm Rotonda Elks members&guests Friday Seafood Night, AYCE Fish Fry, Baked Fish, Shrimp, Chowda, Chefs Choice Meat Entre. 4-7 PM. Call 941-474-1404 for info.. FISH FRY, Fried Haddock, Shrimp & Salad Bar 4:30-7pm. Music, Heart & Soul6:30pm. Am. Legion 113, 3436 Indiana Rd. Rotonda FRIDAY FISH FRY, Famous Friday Fish Fry $6 Til 7Pm Dave Grahn 5-8Pm Englewood Vfw 550 N Mccall Rd Friday Night Bingo, Friday Bingo. Englewood Elks. Doors open 4:00 PM. Early Bird 5:45 PM. For more information call John at 941-223-9798. Concert, New Hope Baptist Church, 2100 Englewood Road, Englewood, FL 34223, 941-474-7647 Judith Montgomery, New Hope Baptist Church, 2100 Englewood Road, Englewood, FL 34223, 7:30 pm, 941-474-7647 SATURDAY HUGE RUMMAGE SALE, Come rummage through our Vast Treasures @ Holiday Estates I&II, 1445 Seagull, Engwd. 7:30am-Noon. Coffee/donuts avail. TODAY Basic Exercise, $3/class 9-10 AM NP Senior Center 4940 Pan American Blvd 426-2204 Join Brenda for a good workout & feel good NP Farmers market, 9 -1 City Hall Blvd. 9413914856 fresh produce, meats, seafood, cheese, prepared foods, pickles, pasta & more. music. Pierogies Take-Out, Pierogies/Kielbasa, Every Fri.10am-6pm, St. Andrew Ukrainian Center. 4100 S.Biscayne Dr. North Port 941 786-5256 Free Tax Help, 10:30am-2:30pm, every Friday, AARP Tax-Aide, North Port Senior Center, 4940 Pan American Blvd., NP 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 great afternoon of cards 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 AMVETS 312 Dinner, Lunch 11:30-2:00 Dinner 5-7 Friday Fish Fry Great food, prices, fun. Public welcome 7050 Chancellor Bl NP 941-429-5403 Holy Name Bingo, 5-9pm San Pedro Activity Center Refreshments Non-Smoking Up to $1300.00 in cash prizes Open to all 429-6602 SATURDAY Fruit Tree Sale, Suncoast Trop Fruit&Veg Club March 10 9:00am 234 E Nippino Nokomis Fruit Tree Sale/ Spring Garden Fest 941-539-0073 Woofstock, 11am, Canine Club, 6700 Appomattox Dr, 429-7275; All dog breeds and dog lovers welcome., www.cityofnorthport.com AMVETS 2000, Bike Show Food, raffles, music by Storm Warning 2-6pm Rockadials 7:30-10pm 401 Ortiz Blvd NP 941-429-1999 North Port Moose, Music by Fire and Ice from 6 to 9! Saturday is Steak night! Order by the ounce! 14156 Tamiami trl NP CHARLOTTE EVENTS ENGLEWOOD EVENTS NORTH PORT EVENTS Free Tour of National Art Exhibit, Free guided tour of Natl Art Exhibit at Visual Arts Center. Hear the inside story behind paintings created by artists from Hawaii to Massachusetts to Florida. 2:00 pm on Saturday, March 10. 210 Maud St., Punta Gorda (across from Fishermens Village). Call 639-8810 for info. Peace River Federated Repub Womens Forum, Join us for lunch on Wed, Mar 14, at 11:30am at IYC 1780 W. Marion. Matt Caldwell, Dept. of Agriculture Candidate will speak. Members $20, Guests $22. Call Dora at 916-7224 by Mar 9 to reserve. Hearty Fish Fry this Friday, 4 to 7pm. Beer-battered fillet or 8 jumbo butterfly shrimp, or shrimp- fish, or baked fish 9-10 oz fillet (4-5:30pm only) w. fries, slaw, corn. $10 adults, $5 kids. Lobster bisque $4, w adult platter only. Drinks & takeouts available. Sacred Heart Hall, 211 W Charlotte Ave, Punta Gorda 575-4606. 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 Murdock 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 instrumentals, & vocal harmonies. $ 12 Tickets at door at 7:00 PM., See www.patchouli.net or call 971-505-9618 for info. A Portrait of Lillian Hellman, Jenny Aldrich performs Hellmans dramatic 5 decade career discussing her work, life, adventures, politics and numerous love affairs. Free 6-7p.m. Fri Mar 9 at PGI Civic Assn 2001 Shreve St PG. Sponsored by Friends of the Punta Gorda Library, 941 613 3192 Huge Rummage Sale, March 10, 7:30 -12. Holiday Estates I&II, 1445 Seagull Dr, Englewood. Come rummage through our Vast Treasures. Coffee and doughnuts available. Featured Events Featured EventPAID ADVERTISEMENTS PAID ADVERTISEMENT The Community Calendar items are entered by the event organizers and are run as submitted.Ž To submit an item, go to www.yoursun.com, select an edition and click on the Community CalendarŽ link on the left. Click Submit Event,Ž and fill out the appropriate information. A dvertising S ales P eople W anted!DO YOU have a passion for helping small businesses succeed?DO YOU want to make a difference in the local business community?DO YOU like meeting people? Immediate opening We will train the right personWe O er: € Great working environment € Daily and weekly training € Base salary plus commission on ALL sales and bonuses € Recent college graduates welcomeWhat we are looking for: € Outstanding work ethic € Desire to learn and be successful € Sincerity to help small businesses € Must have a car € Microsoft O ce pro“ cientFlorida Community Shopper Group is a full-service advertising & marketing co. in Port Charlotte Send resume to stacieg@smartshopg.comWE ARE LOOKING FOR OUR NEXT SALES SUPERSTAR, IS IT YOU?adno=57471586

PAGE 28

Page 28 E/N/C www.yoursun.com The Sun / Friday, March 9, 2018 14OUR TOWN FAITH & FAMILY adno=50531574

PAGE 29

The News Wire Friday, March 9, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER Plan ends research on uranium miningScientists studying the effects of uranium mining around the Grand Canyon say they are lacking information on the evironmental effects of the radioactive element. See page 10 PHOTO PROVIDEDMcDonalds has temporarily ipped its famous golden arches to look like a WŽ „ a move it says it made to recognize Internation al Womens Day. The upside-down logo appeared Thursday on the fast-food giants website and social media accounts. It also ipped the arch es at one restaurant in Lynwood, California. McDonalds says that at about 100 of its 14,000 restaurants, packaging and worker uniforms w ill have the ipped logo. McDonalds also says six out of 10 of its restaurant managers are women and it wanted to honor their accomplishmen ts. International Womens DayA 24-hour strike by millions of Spanish women. A crackdown in France on companies violating gender-equal pay policies. In Russia, a candid apology from a powerful legislator to women he sexually harassed. Many of the International Womens Day events on Thursday powerfully echoed the #MeToo movement that has mobilized women against sexual violence and workplace harassment. Demonstrators “lled the streets in several Asian cities, including Manila, Seoul and New Delhi. Clad in pink and purple shirts, the activists in Manila lambasted Philippine President Rodrigo Duterte, calling him among the worst violators of womens rights in Asia. Human rights groups have condemned Dutertes sexist remarks, including a suggestion that troops shoot female communist rebels in the genitals. In Pakistans largest city, Karachi, a throng of activists was joined by a victim of one of the acid attacks frequently perpetrated in the country by embittered men. Black glasses covered part of her badly burned face. Hundreds of women gathered in Afghanistans capital, Kabul, to commemorate the occasion and urge more progress on womens political rights, education and safety. During Taliban rule, many women would have been afraid to leave their homes. In Spain, major unions estimated that 5.3 million people joined the strike, which targeted gender violence and unequal pay. The day culminated with street protests in scores of cities. The theme was If we stop, the world stops.Ž Social services worker Teresa Sonsur, protesting in Madrid, said she wanted to end workplace discrimination at her agency. The women are doing all the hard work, dealing with the customers, but in the positions of management it is always men,Ž the 38-year-old woman said. French companies that treat women unequally may soon face new pressure and penalties. President Emmanuel Macron says his government is going to name and shame such companies. He predicted positive changes because no one wants to be the worst student in the class.Ž Another government initiative would “ne companies with more than 50 employees if there is an unjusti“edŽ gender wage gap. The left-leaning French daily Liberation said that for one day only, men would have to pay 50 cents more than women for the newspaper, a reminder that women in France, on average, are paid 25 percent less than men. In a striking development in Russia, the head of Parliaments foreign affairs committee apologized after being accused of sexual harassment by several female journalists. Noting it was International Womens Day, Leonid Slutsky said on Facebook, I am using the occasion to ask forgiveness from those of you whom I freely or involuntarily caused suffering.Ž The apology came after Protests, a strike, a Russians apologyBy DAVID CRARYAP NATIONAL WRITERNEW YORK „ Bones found in 1940 on a western Paci“c Ocean island were quite likely to be remains from famed aviator Amelia Earhart, a new analysis concludes. The study and other evidence point toward her rather strongly,Ž University of Tennessee anthropologist Richard Jantz said Thursday. Earhart disappeared during an attempted ”ight around the world in 1937, and the search for an answer to what happened to her and her navigator has captivated the public for decades. Jantzs analysis is the latest chapter in a back-and-forth that has played out about the remains, which were found in 1940 on Nikumaroro Island but are now lost. All that survive are seven measurements, from the skull and bones of the arm and leg. Those measurements led a scientist in 1941 to conclude the bones belong to a man. In 1998, however, Jantz and another scientist reinterpreted them as coming from a woman of European ancestry, and about Earharts height. But in 2015, still other researchers concluded the original assessment as a man was correct. Now Jantz weighs in with another analysis of the measurements, published in January in the journal Forensic Anthropology. For comparison, Jantz used an inseam length and waist circumference from a pair of Earharts trousers. He also drew on a photo of her holding an oil can to estimate the lengths of two arm bones. Analysis showed the bones are consistent with Earhart in all respects we know or can reasonably infer,Ž he wrote in the journal article. Its highly unlikely that a random person would resemble the bones as closely as Earhart, he wrote. In a phone interview, Jantz noted that some artifacts found on the island also support the possibility that the bones came from Earhart. I think we have pretty good evidence that its her,Ž he said.Bones found in 1940 seem to be Amelia Earharts, study saysBy MALCOLM RITTERAP SCIENCE WRITERWASHINGTON „ President Donald Trump has accepted an extraordinary invitation by North Korean ruler Kim Jong Un to meet this spring, a senior South Korean of“cial announced at the White House Thursday, signaling a potential diplomatic breakthrough in long-stalled efforts to end the nuclear impasse on the Korean peninsula. Any face-to-face meeting, if it takes place, would be historic „ the “rst ever between the leaders of two longtime adversaries that fought one bitter war and have repeatedly threatened to “ght another. Chung Eui-yong, South Koreas national security director, said the North Korean ruler had expressed his eagerness to meet President Trump as soon as possibleŽ and that Trump had agreed to do so by May. Chung made the announcement after brie“ng Trumps top national security advisers, including national security adviser H.R. McMaster, Defense Secretary James N. Mattis, Director of National Intelligence Dan Coats and Deputy WASHINGTON „ Unswayed by Republican warnings of a trade war, President Donald Trump ordered steep new tariffs on steel and aluminum imports to the U.S. on Thursday, vowing to “ght back against an assault on our countryŽ by foreign competitors. The president said he would exempt Canada and Mexico as a special caseŽ while negotiating for changes to the North American Free Trade Agreement. The new tariffs will take effect in 15 days, with Americas neighbors inde“nitely spared to see if we can make the deal,Ž Trump said. He suggested in an earlier meeting with his Cabinet that Australia and other countriesŽ might be spared, a shift that could soften the international blow amid threats of retaliation by trading partners. Those other countriesŽ can try to negotiate their way out of the tariffs, he indicated, by ensuring their trade actions do not harm Americas security. Surrounded by steel and aluminum workers holding hard hats, Trump cast his action as necessary to protect industries ravaged by aggressive foreign trade practices. Its really an North Korean leader invites Trump to meet and Trump has agreed Trump orders stiff trade tariffs, unswayed by grim warningsBy BRIAN BENNETT and TRACY WILKINSONTRIBUNE WASHINGTON BUREAUBy KEN THOMASASSOCIATED PRESS TARIFFS | 3 KOREAN | 3 WOMENS | 3 AP PHOTOPresident Donald Trump holds up a proclamation on aluminum during an event in the Roosevelt Room of the White House in Washington on Thursday. He also signed one for steel. AP PHOTOSouth Korean national security director Chung Eui-yong, center, speaks to reporters at the White House in Washington on Thursday as intelligence chief Suh Hoon, left and Cho Yoon-je, the South Korea ambassador to United States listen. adno=50531128

PAGE 30

Page 2 www.yoursun.com The Sun / Friday, March 9, 2018 WORLD/WEATHER TODAY / TONIGHTPleasant with plenty of sun Mainly clearHIGH 72 LOW 470% chance of rain 0% chance of rainPartly sunny, a shower in the afternoon79 / 6345% chance of rain SATURDAY GULF WATER TEMPERATUREA couple of showers and a thunderstorm81 / 6260% chance of rain SUNDAYPleasant with times of sun and clouds73 / 4810% chance of rain MONDAYMostly sunny and pleasant71 / 4810% chance of rain WEDNESDAYPartly sunny and nice70 / 460% chance of rain TUESDAY 2 5 7 5 2 0 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent absent 050100150200300500 400-50 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 VENICE456273747264Air Quality Index readings as of ThursdayMain pollutant: OzonePunta Gorda through 2 p.m. Thursday Sebring through 2 p.m. Thursday Venice through 2 p.m. Thursday24 hours through 2 p.m. Thu. 0.00Ž Month to date 0.02Ž Normal month to date 0.82Ž Year to date 2.66Ž Normal year to date 5.05Ž Record 2.00Ž (1983) 24 hours through 2 p.m. Thu. 0.00Ž 24 hours through 2 p.m. Thu. 0.00Ž Month to date 0.01Ž Normal month to date 0.90Ž Year to date 1.65Ž Normal year to date 5.58Ž Record 2.00Ž (1983) High/Low 70/49 Normal High/Low 80/56 Record High 89 (1997) Record Low 39 (2013) High/Low 65/48 High/Low 66/57 Normal High/Low 76/57 Record High 88 (2012) Record Low 31 (1962)Pollen Index readings as of Thursday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.02 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 Sat.Apalachicola 64 47 s 70 62 pc Bradenton 69 52 s 77 65 pc Clearwater 67 54 s 75 66 pc Coral Springs 72 58 s 76 68 pc Daytona Beach 64 43 s 75 58 pc Fort Lauderdale 71 61 s 77 68 pc Fort Myers 74 50 s 80 64 pc Gainesville 67 35 s 75 52 pc Jacksonville 66 38 s 74 54 pc Key Largo 70 64 s 76 71 pc Key West 70 65 s 78 72 pc Lakeland 70 43 s 77 62 pc Melbourne 68 50 s 77 64 pc Miami 72 60 s 78 68 pc Naples 74 54 s 79 65 pc Ocala 69 36 s 76 54 pc Okeechobee 70 43 s 76 62 pc Orlando 70 44 s 78 61 pc Panama City 64 50 s 72 61 pc Pensacola 65 55 s 72 64 t Pompano Beach 71 60 s 77 69 pc St. Augustine 62 43 s 72 57 pc St. Petersburg 69 52 s 76 65 pc Sarasota 69 48 s 77 62 pc Tallahassee 67 35 s 71 53 pc Tampa 69 51 s 76 64 pc Vero Beach 68 47 s 77 63 pc West Palm Beach 71 56 s 78 66 pc Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 7:37p 3:29a ----Sat. 8:48p 4:47a ----Today 6:14p 1:45a ----Sat. 7:25p 3:03a ----Today 5:38p 12:45a ----Sat. 7:15p 2:00a ----Today 8:09p 3:58a ----Sat. 9:20p 5:16a ----Today 4:29p 12:24a ----Sat. 5:40p 1:42a ----NNE 7-14 1-3 Light NNE 6-12 1-3 LightFt. Myers 74/50 sun none Punta Gorda 73/45 sun none Sarasota 69/48 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 1:02 a.m. 12:04 p.m. Saturday 1:53 a.m. 12:49 p.m. Today 6:44 a.m. 6:34 p.m. Saturday 6:43 a.m. 6:34 p.m. Today 11:48a 5:36a ---6:00p Sat. 12:12a 6:23a 12:35p 6:47p Sun. 1:56a 8:08a 2:20p 8:32p Monterrey 82/60 Chihuahua 84/51 Los Angeles 73/58 Washington 47/31 New York 42/30 Miami 72/60 Atlanta 59/44 Detroit 37/23 Houston 74/63 Kansas City 58/32 Chicago 39/24 Minneapolis 34/21 El Paso 79/54 Denver 64/31 Billings 47/30 San Francisco 64/50 Seattle 51/36 Toronto 39/27 Montreal 35/24 Winnipeg 24/9 Ottawa 35/24 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: 03/9/18 Today Sat. Today Sat. Today Sat. Today Sat.Albuquerque 70 40 pc 68 40 pc Anchorage 35 18 sf 33 17 c Atlanta 59 44 s 66 49 pc Baltimore 45 27 pc 49 27 s Billings 47 30 c 40 21 pc Birmingham 64 46 s 68 52 t Boise 54 31 sh 54 37 s Boston 41 32 pc 44 31 pc Buffalo 36 26 sf 34 20 sn Burlington, VT 38 26 sf 39 30 sn Charleston, WV 43 29 pc 48 30 pc Charlotte 54 37 s 64 46 pc Chicago 39 24 pc 42 29 s Cincinnati 43 26 pc 48 29 pc Cleveland 35 27 sf 36 24 pc Columbia, SC 60 41 s 71 49 pc Columbus, OH 39 23 c 45 25 s Concord, NH 39 25 sf 41 25 sn Dallas 72 61 pc 78 52 t Denver 64 31 pc 51 20 c Des Moines 44 27 c 48 31 c Detroit 37 23 c 39 25 s Duluth 32 11 s 33 16 sf Fairbanks 27 5 c 28 6 pc Fargo 29 21 c 35 21 sf Hartford 39 29 c 41 25 c Helena 44 22 c 41 18 s Honolulu 78 66 pc 79 67 c Houston 74 63 pc 83 62 t Indianapolis 42 26 pc 47 28 pc Jackson, MS 70 48 pc 70 56 r Kansas City 58 32 pc 55 37 c Knoxville 51 39 pc 56 43 sh Las Vegas 78 56 pc 72 59 pc Los Angeles 73 58 pc 64 59 r Louisville 45 34 pc 52 35 c Memphis 65 51 pc 62 47 r Milwaukee 37 25 s 38 29 s Minneapolis 34 21 pc 39 26 c Montgomery 66 43 s 72 54 t Nashville 56 45 pc 58 44 r New Orleans 72 58 s 77 63 t New York City 42 30 sf 43 28 pc Norfolk, VA 51 34 s 55 42 s Oklahoma City 71 51 pc 68 38 c Omaha 47 27 pc 48 30 c Philadelphia 43 28 sf 45 25 s Phoenix 84 59 pc 80 63 pc Pittsburgh 36 23 sf 41 22 pc Portland, ME 39 27 pc 44 29 c Portland, OR 54 35 c 60 42 s Providence 41 31 sf 45 29 pc Raleigh 49 35 s 57 44 pc Salt Lake City 57 38 pc 56 37 pc St. Louis 48 35 c 52 35 c San Antonio 72 62 c 90 60 pc San Diego 69 58 pc 68 59 r San Francisco 64 50 c 61 53 r Seattle 51 36 c 57 41 s Washington, DC 47 31 pc 52 31 s Amsterdam 50 43 c 58 45 r Baghdad 80 54 pc 75 55 pc Beijing 51 31 s 61 25 s Berlin 48 32 pc 47 40 sh Buenos Aires 89 64 pc 92 58 s Cairo 79 56 pc 76 55 s Calgary 36 15 c 37 16 s Cancun 80 72 pc 83 73 s Dublin 46 41 r 54 38 r Edmonton 31 10 pc 38 12 pc Halifax 39 31 r 37 30 sn Kiev 36 30 sn 39 28 pc London 50 46 r 59 44 r Madrid 55 52 r 58 43 r Mexico City 78 53 pc 81 54 pc Montreal 35 24 sf 38 27 c Ottawa 35 24 sf 37 25 pc Paris 57 49 c 61 48 r Regina 27 12 sf 24 5 pc Rio de Janeiro 87 77 sh 88 78 pc Rome 59 47 pc 60 51 sh St. Johns 32 25 pc 33 25 sn San Juan 87 76 pc 85 75 pc Sydney 74 67 pc 75 66 pc Tokyo 61 42 r 51 43 pc Toronto 39 27 sf 37 23 pc Vancouver 47 32 pc 49 36 s Winnipeg 24 9 s 29 10 snHigh ..................... 81 at Thermal, CALow ....................... -10 at Wright, MN(For the 48 contiguous states yesterday)60On March 9, 1995, a blinding dust storm on I-10 contributed to a 23car accident with 10 fatalities near Wilcox, Ariz. Q: What is March record for tornadoes in the United States?A: 124 in 1961 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 72/47 71/44 73/48 73/48 70/45 70/44 71/44 71/44 71/45 69/51 69/52 71/56 70/51 74/50 71/45 73/45 73/48 73/45 72/46 70/44 70/45 71/43 71/44 69/52 70/45 67/54 70/52 69/50 72/44 70/47 69/50 69/43 69/48 67/54 70/55 73/50 73/51 71/47 HATZOR AIR BASE, Israel „ If war breaks out in the Middle East, U.S. and Israeli forces are preparing to one day “ght alongside one another to defend Israel against missile attacks from across the region. Nearly 5,000 Israeli and American troops have been training together in Israel for that very scenario. The Juniper CobraŽ exercise includes “eld training, computer simulations and live-“re drills of sophisticated missile-defense systems. We will practice, train shoulder to shoulder, the same as we will “ght in crisis times,Ž Brig. Gen. Zvika Haimovich, chief of Israels air defense command, told reporters at a brie“ng at the dusty Hatzor air base in southern Israel. Israel has made missile defense a priority since Iraqi leader Saddam Hussein bombarded the country with 39 Scud missiles during the 1991 Gulf War. Today, the threat is far more formidable. The Lebanese militant group Hezbollah is now believed to possess well over 100,000 rockets and missiles capable of striking virtually anywhere in Israel. Hezbollah and Iranian forces are also active in neighboring Syria, backing President Bashar Assad. Gazas Hamas rulers have a vast arsenal of rockets, and Iran has developed long-range missiles that can reach Israel. These threats are concrete. Hezbollah rained some 4,000 rockets into Israel during a monthlong war in 2006, while Hamas and other militant groups in Gaza have “red thousands of rockets into Israel from the south. Last month, Israel intercepted an Iranian drone launched from Syria during a clash that caused an Israeli F-16 warplane to crash, and Israel shot down a Syrian anti-aircraft missile last year. Haimovich said Juniper Cobra is not aimed at any particular adversary. Instead, it is meant to simulate very complex scenariosŽ that include simultaneous attacks from enemy countries and militant groups. We practice that because this is a real scenario,Ž he said. He said the threats include multiple salvos, more accurate rockets and missiles and a multidirectional threat.Ž Those are our main assumptions,Ž he said. It doesnt matter if its from south, north, east or others.Ž Israel, in cooperation with the U.S., has developed a multilayer system of missile defense. This includes the ArrowŽ system, which can intercept long-range missiles before they enter the atmosphere, the Davids SlingŽ system for medium-range threats and the Iron Dome,Ž which has been successful at intercepting short-range rocket “re. Israel also uses the American-made PatriotŽ system. While Israel takes pride in its ability to defend itself, Haimovich said the cooperation with the Americans provides additional depth to its tool box.Ž About 2,500 American forces are participating in the drill, which began on March 4 and will run through the end of the month. There is precedent for such cooperation. During the 1991 war, American Patriot missile batteries were deployed to Israel to defend against Iraqi Scud missile attacks. Lt. Gen. Richard Clark, commander of the U.S. troops, said American forces are ready to deploy in Israel at Israels request. Once Israel gives the green light, he said American forces could start moving from Europe within two or three days. Juniper Cobra has taken place every two years since 2001, adjusting each time to cope with ever-shifting battle“eld. With literally thousands of threatsŽ to prepare for, Clark said the drill is an opportunity for the two allies to improve communication and coordination. The ballistic missile defense mission is a very dif“cult one, very technical one, and it requires precise integrated effort to make it work, and thats what were developing here,Ž he said.Israel, US troops train together to counter missile threatsBy JOSEF FEDERMANASSOCIATED PRESS AP PHOTOIsraeli Defense Forces Brig. Gen. Zvika Haimovich, right, and U.S. Maj. Gen. John L. Gronski sign an agreement during a ceremony at the Bislach Air Base, near Mitzpe Ramon on Sept. 18, 2017. | INTERNATIONAL NEWS BRIEFSArrests in Greece over violent robberies around AcropolisATHENS, Greece (AP) „ Greek police have arrested six Pakistani men accused of a string of violent knifepoint robberies in parkland around the ancient Acropolis Hill in Athens, one of the countrys top tourist attractions. The suspects were detained on Tuesday and charged with membership of a criminal organization, attempted murder, armed robbery and weapons law breaches. Police also arrested 12 other Pakistani migrants accused of receiving goods stolen by the gang. A police statement Thursday said the gang is believed to be behind the attempted murder of a tourist during a robbery, and at least three robberies that targeted a total of ten people.Israeli leader opens Jerusalem exhibit, rebukes opponentsUNITED NATIONS (AP) „ Israeli Prime Minister Benjamin Netanyahu has opened an exhibition on Jerusalem to reinforce Israels claim to the historic city as the Jewish peoples eternal capitalŽ „ and rebuke over 125 countries that support Palestinian claims to east Jerusalem as the capital of their future state. Netanyahus U.N. visit Thursday follows President Donald Trumps recognition of Jerusalem as Israels capital in December. The U.N. General Assembly voted soon after that denouncing the U.S. leaders announcement and declaring Trumps action null and void.Ž The exhibition traces Jews in Jerusalem back centuries before the Christian era. Netanyahu said that Jews place in the city is being denied by those seeking to erase the history of our people, our connection to our lands, and our connection to our eternal capital, Jerusalem.ŽMattel in dispute with Frida Kahlo descendants over dollMEXICO CITY (AP) „ Toy-maker Mattel is in a dispute with some distant relatives of Mexican artist Frida Kahlo over the rights to a Frida Barbie doll released as part of its Inspiring Women series. Kahlos great-niece Mara de Anda Romeo says Mattel doesnt have the rights to use Kahlos image. A lawyer for de Anda Romeo says his client wants Mattel to talk to his client about redesigning the doll. Mattel said in a statement that it worked with the Panama-based Frida Kahlo Corporation, which owns all the rights.Ž A lawyer for the corporation said it got the rights through Kahlos niece, Isolda Pinedo Kahlo, more than a decade ago. Critics say the doll doesnt re”ect Kahlos heavy, nearly conjoined eyebrows, and her signature Tehuana-style dresses.European Union law enforcement agency Europol gets new chiefTHE HAGUE, Netherlands (AP) „ The commissioner general of the Belgian Federal Police has been appointed as the new executive director of European Union law enforcement agency Europol. Catherine De Bolle was appointed Thursday, which is International Womens Day, by the European Council. She replaces Briton Rob Wainwright, whose term at the head of Europol expires May 1. With a staff of more than 1,000, Europol coordinates and supports police operations throughout EU nations, using experts based at its headquarters in The Hague to help tackle cross-border crime such as terrorism, people smuggling and cybercrime.

PAGE 31

The Sun /Friday, March 9, 2018 www.yoursun.com Page 3 FROM PAGE ONE ALMANACToday is Friday, March 9 the 68th day of 2018. There are 297 days left in the year. Today in historyOn March 9, 1862 during the Civil War, the ironclads USS Monitor and CSS Virginia (formerly USS Merrimac) clashed for five hours to a draw at Hampton Roads, Virginia. On this dateIn 1796 the future emperor of the French, Napoleon Bonaparte, married Josephine de Beauharnais. (The couple later divorced.) In 1841 the U.S. Supreme Court, in United States v. The Amistad, ruled 7-1 in favor of a group of illegally enslaved Africans who were captured off the U.S. coast after seizing control of a Spanish schooner, La Amistad; the justices ruled that the Africans should be set free. In 1916 more than 400 Mexican raiders led by Pancho Villa attacked Columbus, New Mexico, killing 18 Americans. During the First World War, Germany declared war on Portugal. In 1933 Congress, called into special session by President Franklin D. Roosevelt, began its hundred daysŽ of enacting New Deal legislation. In 1945 during World War II, U.S. B-29 bombers began launching incendiary bomb attacks against Tokyo, resulting in an estimated 100,000 deaths. In 1954 CBS newsman Edward R. Murrow critically reviewed Wisconsin Sen. Joseph R. McCarthys anti-communism campaign on See It Now.Ž In 1964 the U.S. Supreme Court, in New York Times Co. v. Sullivan, raised the standard for public officials to prove theyd been libeled in their official capacity by news organizations. Todays birthdaysFormer Sen. James L. Buckley Conservative-N.Y., is 95. Singer Lloyd Price is 85. Actress Joyce Van Patten is 84. Country singer Mickey Gilley is 82. Former ABC anchorman Charles Gibson is 75. Country musician Jimmie Fadden (The Nitty Gritty Dirt Band) is 70. TV newscaster Faith Daniels is 61. Rock musician Robert Sledge (Ben Folds Five) is 50. Rock musician Shannon Leto (30 Seconds to Mars) is 48. Actor Emmanuel Lewis is 47. Actress Jean Louisa Kelly is 46. Actor Kerr Smith is 46. Actor Oscar Isaac is 39. Comedian Jordan Klepper (TV: The Daily ShowŽ) is 39. Rapper Bow Wow is 31. Bible verse If any of you lack wisdom, let him ask of God, that giveth to all men liberally and upbraideth not; and it shall be given him.Ž „ James. 1:5. It is surprising how smart we are when He is coming up with the answers. The wisest thing that we can do is ask His advice. Lets do it. Oh, Father, in Jesus name, give us wisdom just now. CRESTVIEW, Fla. (AP) „ Spring break is underway and the beer is already flowing „ onto a Florida interstate highway. Okaloosa County Sheriffs officials said on Facebook Wednesday that a tractor-trailer carrying Busch beer spilled its cargo onto Interstate 10 in the Florida Panhandle. In a news release, the Florida Highway Patrol said 44-year-old Michael Nolan Powell of Simpsonville, South Carolina, failed to maintain his lane, resulting in the truck running onto the shoulder of the road before overturning. He was treated for minor injuries at the scene and is charged with careless driving. Troopers said about 60,000 pounds of Busch beer was tossed from the trailer.ODD NEWS Its spring break and beer is flowing „ onto a Florida highwaySANTIAGO, Chile „ Trade ministers from 11 Paci“c Rim countries signed a sweeping free trade agreement Thursday to streamline trade and slash tariffs just hours before President Donald Trump announced his plans to impose new tariffs on aluminum and steel to protect U.S. producers. Trump withdrew the U.S. from the Trans-Paci“c Partnership last year, causing fears that it would not prosper without its most in”uential country. But the remaining 11 members pressed ahead, saying they were showing resolve against protectionism through global trade. The ministers dropped key provisions that the Americans had required on protection of intellectual property, among others. The renegotiated pact signed in Chiles capital was also renamed the Comprehensive and Progressive Trans-Paci“c Partnership, or CPTPP. Despite the diverse and dif“cult challenges, the CPTPP is a historic achievement that creates free and fair 21st century rules in the Asia-Paci“c region,Ž Japanese Economy Minister Toshimitsu Motegi said a news conference after the signing of the deal. The pact that covers 500 million people includes Australia, Brunei, Canada, Chile, Japan, Malaysia, Mexico, New Zealand, Peru, Singapore and Vietnam, which together account for 13 percent of the global economy. Its success highlights the isolation of the U.S. under Trumps protectionist rhetoric on trade and his America “rstŽ philosophy. It leaves the U.S. at a disadvantage from both a trade and a broader strategic perspective,Ž said Joshua Meltzer, senior fellow in the global economy and development program at the Brookings Institution. It is now a trade bloc that discriminates against the U.S.Ž Meltzer said the United States ability to shape the rules of trade in the Asia-Paci“c region is very much diminished.Ž The U.S., originally the biggest TPP economy, was one of the trade deals strongest supporters before Trump took of“ce. Trump has said he prefers country-to-country deals and is seeking to renegotiate several major trade agreements, including the North American Free Trade Agreement that includes the U.S., Mexico and Canada. This is a strong sign against the protectionist pressures, and in favor of a world open to free trade, without unilateral sanctions and the threat of trade wars,Ž Chilean Foreign Minister Heraldo Munoz said. The European Union said this week that it is ready to retaliate against Trumps tariffs „ of 25 percent on imported steel and 10 percent on aluminum imports „ with counter-measures against iconic U.S. products like Harley Davidson motorcycles, Levis jeans and bourbon. The EU threat and Trumps impending announcement on the tariffs were expected to escalate the risk of a trade war, in which nations try to punish each other by hiking taxes on traded goods. Experts say that tends to harm both exporting nations as well as importing countries consumers, who face higher costs. The EU considers itself to be caught in the cross“re of a trade dispute, in which Trump has mainly singled out China for being unfair in its commercial deals. The original TPP was conceived by the U.S. as a counterweight to Chinas growing economic in”uence through a robust trading bloc that excluded the Asian giant. The thinking was that China would have an incentive to open its market and liberalize its policies in an effort to eventually qualify for TPP membership. Without the United States, it doesnt serve that purpose,Ž said Edward Alden, senior fellow at the Council on Foreign Relations. It becomes a modest liberalization measure.Ž11 nations sign Pacific trade pact as Trump plans US tariffsBy EVA VERGARA and LUIS ANDRES HENAOASSOCIATED PRESS AP PHOTOFrom left, Singapores Minister for Trade and Industry Lim Hng Kiang, New Zealand Trade Minister David Parker, General Secretary Ministry of International Trade and Industry of Malaysia Y.bhg. Datuk J. Jayasiri, Canadas Minister of International Trade Francois-Philippe Champagne, Australian Minister for Trade and Investment Steven Ciobo, Chiles Foreing Minister Heraldo Munoz, Bruneis Foreign Minister Haji Erawan bin Pehin Yusof, Japans Trans-Pacic Partnership minister Toshimitsu Motegi, Secretary of Economy of Mexico Idelfonso Guajardo, Perus Trade Minister Eduardo Ferreyros and Vietnamese Trade Minister Tran Tuan Anh, pose for pictures after the signing ceremony of the Comprehensive and Progressive Agreement for Trans-Pacic Partnership, CP TPP, in Santiago, Chile, on Thursday. demonstrators, including opposition presidential candidate Ksenia Sobchak, picketed outside Parliament, demanding Slutskys resignation. In Italy, actress Asia Argento, who helped sparked the #MeToo campaign last year, said she is launching a new movement, #WeToo, to unite women against a power imbalance favoring men. Argento told Radio 24 that her aim is to “nally change the patriarchal system so rooted in our culture, not just in Italy.Ž Argento helped embolden other women to report sexual assault and harassment when she accused Hollywood mogul Harvey Weinstein of rape in an expose by The New Yorker. She faced a backlash in Italy, with critics questioning why she waited 20 years to come forward. German Chancellor Angela Merkel, one of the worlds most powerful women, said in a video message that the quest for greater gender equality in Germany and worldwide must continue. Many women before us have made sacri“ces and fought persistently so that women would have more rights,Ž she said. But theres still a lot to do.Ž In Rome, Catholic women challenged Pope Francis to give women a greater voice in church affairs. Former Irish President Mary McAleese, an advocate for womens ordination and gay rights, accused the churchs all-male leadership of refusing to change womens second-class status. The Catholic Church has long since been a primary global carrier of the toxic virus of misogyny,Ž McAleese said. In Uganda, where domestic violence is common and often goes unreported, Ugandan President Yoweri Museveni urged men to stop abusing their wives. If you want to “ght, why dont you look for a fellow man and “ght?Ž said Museveni, calling domestic abusers cowards. At a star-studded event at the United Nations, U.N. Secretary-General Antonio Guterres called on men to join in making gender equality a reality for all.Ž This is what women and girls want. And that is what I want,Ž he said. It is what every sensible man and boy should want.Ž International Womens Day, created over a century ago by the socialist and labor movements, traditionally has been a higher-pro“le occasion abroad than in the United States, where womens rights activists have been energized over the past 14 months by huge protest marches and the emergence of the #MeToo movement. Nonetheless, several U.S. companies, including McDonalds, Kroger and Old Navy, made gestures in recognition of the day, and the White House announced that “rst lady Melania Trump would present State Department courage awards to women from around the world at a March 21 ceremony.WOMENSFROM PAGE 1 assault on our country. Its been an assault.Ž His move, an assertive step for his America FirstŽ agenda, has rattled allies across the globe and raised questions at home about whether protectionism will impede U.S. economic growth. The president made his announcement the same day that of“cials from 11 other Paci“c Rim countries signed a sweeping trade agreement that came together after he pulled the U.S. out of the Trans-Paci“c Partnership last year. Though he focused on workers and their companies in his announcement, Trumps legal proclamation made a major point that weakened steel and aluminum industries represent a major threat to Americas military strength and national security. The former real estate developer said U.S. politicians had for years lamented the decline in the steel and aluminum industries but no one before him was willing to take action. Despite a week of furious lobbying against his plan by Republican lawmakers and some of his own advisers, Trump said he would go ahead with penalty tariffs of 25 percent on imported steel and 10 percent on aluminum. But he also said the penalties could go up or down depending on the country, and Ill have a right to drop out countries or add countries. I just want fairness.Ž Century Aluminum Chief Executive Michael Bless said the tariffs would allow his company, which produces high-purity aluminum used in military aircraft, to recall about 300 workers and restart idled production lines at its smelter in eastern Kentucky by early 2019. And Trump took note of U.S. Steels announcement that it planned to ramp up activity at its plant in Granite City, Illinois, and recall about 500 employees because of the new tariffs. But there was political criticism aplenty, especially from Trumps own Republican Party. House Speaker Paul Ryan, appearing with Home Depot employees in Atlanta, warned of unintended consequences.Ž And Sen. Ron Johnson of Wisconsin called the tariffs a very risky actionŽ that could put agricultural and manufacturing jobs at risk. Im not sure there are any winners in trade wars,Ž said Johnson, who once ran a plastics manufacturing business in his home state. Democratic Sen. Dick Durbin of Illinois said Trumps action was like dropping a bomb on a ”eaŽ and could carry huge unintended consequences for American manufacturers who depend on imported materials.Ž Business leaders, too, sounded their alarm about the potential economic fallout, warning that American consumers would be hurt by higher prices. They noted that steel-consuming companies said tariffs imposed in 2002 by President George W. Bush ended up wiping out 200,000 U.S. jobs. Tariffs are taxes, and the American taxpayer will pay the cost of a trade war,Ž said Cody Lusk, president and CEO of the American International Automobile Dealers Association. Even with limited exemptions, tariffs will raise the sale prices of new vehicles.ŽTARIFFSFROM PAGE 1 Secretary of State John Sullivan. Chung said he was delivering a message „ apparently a signed letter from Kim „ to the White House that the North Korean ruler had given him and Suh Hoon, chief of South Koreans National Intelligence Service, earlier this week in Pyongyang, North Korea. Trump personally hinted at the news when he made his “rst appearance ever in the White House brie“ng room Thursday afternoon and told reporters to stay around for a major announcementŽ on North Korea, one that clearly met his approval. Ever since a “ve-member South Korean delegation returned Tuesday from meeting Kim in Pyongyang, the tantalizing prospect of a peaceful resolution to the rising tensions in northeast Asia appeared possible, although far from certain. The South Koreans said that Kim had offered to freeze further nuclear or ballistic missile tests while talks proceed, and to denuclearizeŽ if he was convinced his country faced no military threat and his dynastic regime was secure. In a sign of the fast-moving diplomacy, Kim will meet South Korean President Moon Jae-in next month in the third-ever meeting between the leaders of North and South Korea since their war ended in an uneasy cease-“re in 1953. Earlier this week, Trump voiced cautious optimism about talks with North Korea, saying he hoped the North Koreans were sincereŽ in their offer to engage in talks. But he said hes prepared to go whichever path is necessary.Ž Trump and Kim have traded insults and invective over the past year „ Little Rocket ManŽ vs. a mentally deranged U.S. dotardŽ „ but Trump also said he would be honoredŽ to meet with Kim under the right circumstances. Other members of the administration urged caution, saying multiple diplomatic attempts to curb North Koreans nuclear program since the early 1990s all have failed, and that Kims government may be seeking to get out of onerous sanctions or buy time to make a more advanced warhead. Were a long ways from negotiations,Ž Secretary of State Rex Tillerson said in Ethiopia, where he was on a “ve-nation tour of Africa. Saying the Trump administration had to be very clear-eyed,Ž he said the “rst step would be to have some kind of talks about talksŽ to set the parameters of any negotiations. I dont know yet, until we are able to meet ourselves face-to-face with representatives of North Korea, whether the conditions are right to even begin thinking about negotiations,Ž Tillerson added. Tillerson has long promoted diplomacy with North Korea to avoid a potential military con”ict with the nuclear-armed nation. The apparent thaw began on Jan. 1 when Kim offered to send a North Korean delegation to the Winter Olympics in Pyeongchang, South Korea, in February. Vice President Mike Pence, who headed the U.S. delegation to the Olympics, had planned a secret meeting in South Korea with Kims younger sister. But the North Koreans canceled the meeting after Pence said the U.S. was about to impose stiff new sanctions.KOREANFROM PAGE 1

PAGE 32

Page 4 www.yoursun.com The Sun / Friday, March 9, 2018 BUSINESS/STOCKS ABDiversMunicipal 14.14 ... +1.3 SmCpGrA m 56.57 +.15 +15.1AMGYackFocN d 21.25 +.11 +10.1 YacktmanI d 23.05 +.11 +10.0AQRMgdFtsStratI 9.05 ... +1.0AberdeenIntlSmCpA m 32.04 +.15 +7.7AkreFocRetail m 33.88 +.29 +16.5AlgerSmCpGrB m 6.85 +.04 +10.0AlpinedynDivInstl d 4.17 +.01 +9.7AmanaMutGrInv b 36.38 +.16 +13.7 MutIncInv b 51.28 +.46 +11.0American CenturyCptlValInv 8.72 +.03 +10.7 EqIncInv 8.81 +.04 +11.0 GrInv 35.19 +.22 +15.3 HYMuniInv 9.57 ... +3.9 HeritageInv 23.61 +.08 +11.8 IntTrmTxFrBdInv 11.17 ... +1.8 UltraInv 46.80 +.17 +17.2American FundsAMCpA m 33.68 +.05 +15.1 AmrcnBalA m 27.24 +.10 +9.8 AmrcnHiIncA m 10.26 ... +3.7 AmrcnMutA m 41.06 +.15 +11.8 BdfAmrcA m 12.60 +.02 +1.6 CptWldGrIncA m 52.55+.12 +10.4 CptlIncBldrA m 62.15 +.26 +6.7 CptlWldBdA m 20.25 -.03 +1.4 EuroPacGrA m 57.38 +.03 +8.4 FdmtlInvsA m 63.84 +.28 +14.3 GlbBalA m 32.86 +.02 +6.9 GrfAmrcA m 53.01 +.16 +15.9 IncAmrcA m 23.19 +.06 +8.4 IntrmBdfAmrA m 13.17 +.01 +0.6 InvCAmrcA m 41.55 +.17 +14.0 NewWldA m 68.63 +.12 +6.4 NwPrspctvA m 45.45 +.14 +12.3 SmCpWldA m 57.72 +.09 +11.5 TheNewEcoA m 48.81 +.11 +16.3 TxExBdA m 12.80 ... +2.7 WAMtInvsA m 46.28 +.17 +13.3Angel OakMltStratIncIns 11.16 -.01 +3.9ArtisanIntlInstl 34.33 +.20 +6.7 IntlInv 34.15 +.20 +6.4 IntlValueInstl 38.32 -.02 +9.3BairdAggrgateBdInstl 10.61 +.01 +2.4 CorPlusBdInstl 10.96 +.01 +2.6 ShrtTrmBdInstl 9.58 ... +1.3BaronAsstRetail b 72.96 +.29 +14.0 GrRetail b 70.81 +.23 +11.8 PtnrsRetail b 53.25 +.21 +14.9BerkshireFoc d 25.84 +.06 +21.2BlackRockAlCpEngyRsInvA m 10.44... -3.5 EqDivInstl 22.83 +.05 +11.5 GlbAllcIncInstl 19.98 +.03 +5.9 GlbAllcIncInvA m 19.86+.04 +5.6 GlbAllcIncInvC m 17.90+.03 +4.8 HYBdInstl 7.71 ... +5.4 HYBdSvc b 7.71 ... +5.0 StrIncOpIns 9.97 ... +2.9 TactOppsInvA m 14.58+.01 +3.8BruceBruce 506.12 +1.48 +8.4 Fidelity500IdxIns 96.10 +.46 +14.4 500IdxInsPrm 96.10 +.46 +14.4 500IndexPrm 96.09 +.45 +14.4 AllSectorEq 13.17 +.05 +14.1 AsstMgr50% 18.39 +.04 +7.1 BCGrowth 14.92 +.07 NA BCGrowth 94.48 +.40 +18.5 BCGrowthK 94.61 +.41 +18.6 Balanced 24.29 +.08 +10.1 BalancedK 24.29 +.08 +10.3 Canada 51.60 +.18 +3.1 Cap&Inc 10.29 +.01 +6.9 Contrafund 130.72 +.42 +16.5 ContrafundK 130.66 +.42 +16.6 DivGro 33.07 + .01 +12.0 DiversIntl 40.05 +.13 +7.9 DiversIntlK 39.97 +.12 +8.1 EmMkts 22.31 +.01 +6.7 EmMkts 33.54 +.05 +7.5 EmergingAsia 45.69 +.33 +9.4 EqIncome 60.03 +.26 +10.0 ExMktIdxPr 63.78 +.01 +12.8 Fidelity 47.73 +.15 +13.6 FltngRtHiInc 9.64 ... +3.3 FocusedStock 24.59 +.15 +14.3 FourinOneIdx 45.07 +.14 +10.3 Frdm2020 16.71 +.03 +7.5 Frdm2025 14.55 +.02 +8.3 Frdm2030 18.32 +.03 +9.3 Frdm2035 1 5.54 +.04 +10.2 Frdm2040 10.91 +.02 +10.3 GNMA 11.12 +.01 +1.4 GroCo 18.40 +.08 NA GroCo 197.13 +.88 +20.3 GroCoK 197.13 +.89 +20.4 Growth&Inc 37.86 +.12 +12.3 Independence 39.38 +.17 +13.4 IntlDiscv 45.80 +.04 +7.9 IntlGr 16.39 +.07 +8.2 IntlIdxInstlPrm 43.19 +.12 +6.8 IntlIdxPremium 43.18 +.12 +6.8 IntlRlEstt 11.66 +.08 +7.4 IntlVal 10.69 +.01 +5.4 InvmGradeBd 10.98 +.02 +2.2 InvmGradeBd 7.74 +.01 +2.0 JapanSmlrCo 19.18 +.07 +16.2 LatinAmerica 27.15 -.14 -3.6 LowPrStk 54.70 -.04 +12.0 LowPrStkK 54.66 -.04 +12.1 LvrgdCoStk 34.79 +.15 +10.3 Magellan 109.76 +.36 +15.6 MegaCapStock 17.49 +.07 +12.6 MidCapStock 38.89 +.08 +12.4 MidCapValue 25.89 +.06 +11.6 MuniInc 12.71 -.01 +3.0 NYMuniInc 12.93 ... +2.7 NasdCmpIdx 97.55 +.44 +19.2 NewMillennium 40.61 +.08 +12.6 NewMktsInc 15.86 +.02 +4.3 Nord ic 53.15 +.14 +11.6 OTCPortfolio 119.93 +.85 +22.4 Overseas 50.70 +.08 +9.9 Puritan 23.90 +.07 +10.3 PuritanK 23.89 +.08 +10.5 SCGrth 27.23 +.13 +17.3 SmCpOpps 14.56 ... +10.9 StkSelorAllCp 45.81 +.16 +14.3 StratInc 10.97 +.01 +3.8 TaxFreeBond 11.30 ... +3.1 TotalBond 10.41 +.01 +2.5 TtlMktIdxF 78.53 +.30 +14.1 TtlMktIdxInsPrm 78.51 +.31 +14.1 TtlMktIdxPrm 78.53 +.31 +14.0 USBdIdxInsPrm 11.29 +.01 +1.8 USBdIdxPrm 11.29 +.01 +1.7 ValDiscv 28.85 +.06 +12.3 Value 119.16 +.30 +11.0Fidelity AdvisorLargeCapA m 33.54 +.09 +13.3 LimitedTermBdA m 11.29 ... +0.9 NewInsA m 32.69 +.08 +14.7 NewInsI 33.40 +.08 +15.0 STInvmGrdAdmrl 10.51 ... +1.6 STInvmGrdIns 10.51 ... +1.6 STInvmGrdInv 10.51 ... +1.5 STTEAdmrl 15.72 ... +0.7 STTrsAdmrl 10.47 ... +0.5 SeledValInv 30.79 -.06 +12.6 SmCpIdxAdmrl 72.15 ... +12.5 SmCpIdxIns 72.14 -.01 +12.5 SmCpIdxInsPlus 208.24 -.02 +12.5 StarInv 27.18 +.06 +9.1 StrEqInv 34.84 +.02 +14.3 TMCapApAdm 141.20 +.59 +14.5 TrgtRtr2015Inv 15.36 +.03 +6.5 TrgtRtr2020Inv 31.54 +.07 +7.6 TrgtRtr 2025Inv 18.63 +.05 +8.4 TrgtRtr2030Inv 33.96 +.09 +9.1 TrgtRtr2035Inv 20.94 +.06 +9.8 TrgtRtr2040Inv 36.30 +.10 +10.3 TrgtRtr2045Inv 22.86 +.07 +10.5 TrgtRtr2050Inv 36.78 +.11 +10.5 TrgtRtr2055Inv 39.85 +.11 +10.5 TrgtRtrIncInv 13.53 +.02 +4.6 TtBMIdxAdmrl 10.48 +.01 +1.8 TtBMIdxIns 10.48 +.01 +1.8 TtBMIdxInsPlus 10.48 +.01 +1.8 TtInBIdxAdmrl 21.67 +.03 NA TtInBIdxIns 32.51 +.04 NA TtInBIdxInv 10. 84 +.02 NA TtInSIdxAdmrl 30.69 +.06 +6.5 TtInSIdxIns 122.73 +.24 +6.5 TtInSIdxInsPlus 122.75 +.24 +6.5 TtInSIdxInv 18.35 +.04 +6.4 TtlSMIdxAdmrl 68.61 +.27 +14.1 TtlSMIdxIns 68.62 +.27 +14.1 TtlSMIdxInv 68.57 +.26 +14.0 ValIdxAdmrl 41.73 +.14 +13.2 ValIdxIns 41.73 +.14 +13.2 WlngtnAdmrl 72.31 +.21 +9.6 WlngtnInv 41.87 +.12 +9.5 WlslyIncAdmrl 64.00 +.18 +6.3 WlslyIncInv 26.42 +.08 +6.3 WndsrAdmrl 80 .77 +.10 +12.8 WndsrIIAdmrl 67.46 +.26 +11.6 WndsrIIInv 38.02 +.15 +11.5VictorySpecValA m 28.02 +.04 +10.1 SycEsVlI 40.95 +.03 +14.2VirtusVontobelEMOppI 12.31 +.08 +4.3WasatchGlbValInv d 8.91 +.04 +8.9Wells FargoTarget2010Adm 10.90 +.01 +2.4Western AssetCorBdI 12.32 +.02 +2.8 CorPlusBdI 11.50 ... +3.4 CorPlusBdIS 11.50 ... +3.4 WAMngdMuniA 16.03 ... +2.5Wintergreen FundInv m 13.12 +.08 +3.0iSharesS&P500IdxK 327.38 +1.55 +14.3 PrcMtlsMnral 12.32 -.01 -9.5 SciTech 28.86 +.08 +20.9 TELngTrm 13.19 ... +3.0 TrgtRet2040 14.31 +.03 +7.8 TrgtRet2050 14.53 +.03 +8.2 WldGr 32.60 +.16 +9.9Value LinePremGr b 34.25 +.16 +11.1Vanguard500IdxAdmrl 253.81 +1.20 +14.4 500IdxInv 253.76 +1.20 +14.2 BalIdxAdmrl 35.03 +.10 +9.1 BalIdxIns 35.04 +.10 +9.1 CAITTxExAdm 11.58 ... +2.7 CnvrtSecInv 13.66 +.03 +6.0 CptlOppAdmrl 162.62 +.89 +18.4 CptlOppInv 70.39 +.38 +18.3 DevMIdxAdmrl 14.37 +.03 +7.2 DevMIdxIns 14.39 +.03 +7.2 DivGrInv 26.80 +.19 +12.4 EMStkIdxInAdm 39.61 +.02 +4.1 EMStkIdxIns 30.12 +.02 +4.2 EngyAdmrl 96.68 -.01 -0.1 EqIncAdmrl 77.76 +.42 +12.6 EqIncInv 37.09 +.20 +12.5 ExplorerAdmrl 94.13 +.16 +13.8 ExtMktIdxAdmrl 87.12 +.01 +12.8 ExtMktIdxIns 87.12 +.01 +12.8 ExtMktIdxInsPls 214.99 +.02 +12.8 FAWexUSIAdmr 34.16 +.06 +6.3 FAWexUSIIns 108.30 +.20 +6.3 FAWexUSIdxInv 21.68 +.04 +6.2 GNMAAdmrl 10.22 +.01 +1.7 GNMAInv 10.22 +.01 +1.6 GlbEqInv 32.16 +.11 +11.5 GrIdxAdmrl 76.32 +.46 +15.5 GrIdxIns 76.32 +.45 +15.5 GrandIncAdmrl 79.27 +.37 +14.6 GrandIncInv 48.56 +.23 +14.4 HCAdmrl 88.60 +.40 +16.0 HCInv 210.06 +.94 +15.9 HYCorpAdmrl 5.80 ... +4.7 HYTEAdmrl 11.20 ... +3.8 HiDivYldIdxInv 33.90 +.17 +12.8 InTrBdIdxAdmrl 11.03 + .02 +1.9 InTrInGdAdm 9.49 ... +2.5 InTrTEAdmrl 13.88 ... +2.4 InflPrtScAdmrl 25.18 +.03 0.0 InflPrtScIns 10.26 +.02 +0.1 InsIdxIns 250.36 +1.19 +14.4 InsIdxInsPlus 250.38 +1.18 +14.4 InsTrgRt2020Ins 22.64 +.05 NA InsTtlSMIInPls 61.16 +.24 +14.1 IntlGrAdmrl 101.20 +.33 +11.2 IntlGrInv 31.80 +.10 +11.1 IntlValInv 40.27 +.11 +6.7 LTInGrdAdm 9.98 +.02 +5.0 LTTEAdmrl 11.39 ... +3.4 LfStrCnsrGrInv 19.95 +.04 +5.9 LfStrGrInv 34.10 +.09 +9.6 LfStrModGrInv 27.31 +.06 +7.8 LgCpIdxAdmrl 63.69 +.29 +14.3 LgCpIdxInv 50.93 +.23 +14.1 LtdTrmTEAdmrl 10.84 -.01 +1.1 MCpGrIdxAdm 57.44 +.22 +12.7 MCpGrIdxInv 52.46 +.20 +12.5 MCpVlIdxAdm 58.20 +.12 +13.4 MdCpIdxAdmrl 196.39 +.58 +13.2 MdCpIdxIns 43.38 +.12 +13.2 MdCpIdxInsPlus 213.96+.62 +13.2 MorganGrAdmrl 97.51 +.39 +16.4 MorganGrInv 31.45 +.13 +16.3 PrmCpAdmrl 140.88 +.66 +18.3 PrmCpCorInv 28.00 +.14 +16.9 PrmCpInv 135.90 +.65 +18.2 RlEstIdxAdmrl 106.52 +.17 +5.8 RlEstIdxInstl 16.49 +.03 +5.8 SCpGrIdxAdm 59.16 +.15 +12.2 SCpValIdxAdm 56.89 -.13 +12.5 SCpValIdxI 31.80 -.07 +12.5 STBdIdxAdmrl 10.27 ... +0.9 STInfPrScIdAdmr 24.45 ... +0.1 STInfPrScIdIns 24.46 -.01 +0.1 STInfPrScIdxInv 24.42 ... 0.0 NYMnBdI 10.81 ... +3.1Oak AssociatesEmergTech 5.45 +.05 +15.6 LiveOakHlthSci 19.52 +.08 +13.3 PinOakEq 69.30 +.12 +15.8 RedOakTechSel 27.29 +.12 +22.1OakmarkEqAndIncInv 32.46 +.11 +9.0 GlbInv 33.56 +.09 +10.4 IntlInv 28.53 +.01 +8.9 Inv 87.09 +.43 +14.8 SelInv 48.05 +.15 +13.5Old WestburyGlbSmMdCpStrat 17.09+.05 +9.5 LgCpStrats 14.75 +.07 +9.8 StratOpps 7.83 +.02 +5.4OppenheimerDevMktsA m 45.32 +.14 +5.3 DevMktsY 44.69 +.14 +5.6 GlbA m 99.46 +.42 +11.9 GlbStrIncA m 3.89 ... +2.1 IntlGrY 44.43 +.19 +7.6 MnStrA m 51.38 +.32 +13.0OsterweisStrInc 11.35 ... +4.2PIMCOAlAstAllAthIns 8.83 ... +0.6 AlAstInstl 12.11 ... +3.4 HYInstl 8.77 ... +4.6 IncA m 12.19 +.01 +5.3 IncC m 12.19 +.01 +4.5 IncD b 12.19 +.01 +5.4 IncInstl 12.19 +.01 +5.7 IncP 12.19 +.01 +5.6 InvGdCpBdIns 10.26 +.02 +3.8 LowDrInstl 9.80 ... +1.0 RlRetInstl 10.86 +.02 -0.3 ShrtTrmIns 9.87 ... +1.7 TtlRetIns 10.06 +.02 +1.9PRIMECAP OdysseyAgrsGr 51.49 +.71 +23.4 Gr 41.75 +.43 +19.3 Stk 33.28 +.11 +16.3ParnassusCorEqInv 43.73 +.21 +12.8PaxBalIndvInv b 22.83 +.06 +7.6PioneerA m 29.57 +.13 +12.9PrincipalDiversIntlIns 13.98 +.04 +7.3 SAMgCnsGA m 18.36 +.07 +9.1PrudentialJsnBlndA m 21.91 +.03 +12.2 JsnUtilityA m 13.21 +.08 +8.6 QMAIntlEqC m 7.71 ... +5.4 QMASmCpValZ 19.82 -.15 +11.1 TtlRetBdZ 14.18 +.01 +3.0PutnamEqIncA m 24.67 +.04 +12.0 GlbUtlsB m 12.88 +.07 +4.7 IntlGrB m 20.79 +.09 +6.3 SmCpValA m 13.38 -.02 +11.0ReynoldsBlueChipGr b 61.83 +.11 +11.2RoyceSmCpValSvc m 10.15 -.01 +6.9RydexElectronicsInv 144.46 +.25 +22.8 HCH b 26.41 +.15 +14.0 NASDAQ100Inv 37.02 +.20 +20.0SchwabHC 24.90 +.24 +14.2 SP500Idx 42.36 +.20 +14.3 Schwab1000Idx 64.40 +.28 +14.0 TtlStkMktIdx 48.59 +.19 +14.0State FarmGr 79.02 +.55 +10.7Sterling CapitalStrtonSmCpVlIns 87.14 -.11 +11.9 JPMorganCPBondR6 8.10 +.01 +2.7 CoreBondI 11.33 +.02 +1.8 CoreBondR6 11.34 +.01 +1.9 EqIncI 17.45 +.09 +12.7 InvCnsrvGrA m 12.74 +.02 +4.8 MCapValL 40.27 -.06 +11.9 USLCpCrPlsI 30.64 +.07 +14.2 USRsrchEnhEqR6 28.84+.10+13.6Janus HendersonBalancedC m 33.23 +.10 +8.5 ContrarianT 20.09 +.08 +9.2 EnterpriseT 125.72 +.56 +16.2 FlexibleBondS b 10.10 +.01 +1.5 GlobalLifeSciT 58.48 +.27 +18.2 GlobalValue T 15.09 +.06 +7.5 High-YieldT 8.34 ... +4.5 MidCapValueL 17.21 +.03 +10.4 MidCapValueT 16.82 +.03 +10.2 OverseasT 33.24 +.04 +1.0 ResearchT 48.79 +.33 +15.1 Short-TermBondT 2.99 ... +0.8 SmallCapValueL 23.27 -.16 +11.9 VentureT 81.17 +.20 +15.0John HancockBdR6 15.54 +.01 +3.1 DiscpValI 22.25 +.07 +12.4 DiscpValMCI 23.77 +.07 +14.6 MltMgLsBlA b 15.35 +.03 +7.4 MltmgrLsGr1 b 16.37 +.03 +9.2LazardEMEqInstl 20.92 +.01 +3.6 IntlStratEqIns 16.10 +.03 +7.5Litman GregoryMtrsIntlInstl 18.06 +.14 +4.7Loomis SaylesBdInstl 13.70 +.02 +3.5 GrY 16.34 +.07 +17.2Lord AbbettAffiliatedA m 15.90 +.05 +12.0 ShrtDurIncA m 4.21 ... +1.9 ShrtDurIncC m 4.24 ... +1.2 ShrtDurIncF b 4.21 ... +2.0 ShrtDurIncI 4.21 ... +2.1MFSInstlIntlEq 25.43 +.11 +6.9 MAInvsTrustB m 32.03 +.19 +12.2 ValA m 40.73 +.23 +12. 5 ValI 40.96 +.23 +12.7MainStayMacKHYCorpBdA m 5.68 ... +4.9Mairs & PowerGrInv 119.57 +.51 +11.2Manning & NapierPrBlndCnsrvTrmS 13.60+.03 +3.6 PrBlndMaxTrmS 21.51 +.11 +9.3Marsico21stCentury b 30.07 +.15 +14.5 FlexCptl b 14.64 +.09 +9.9MatthewsAsianGrIncInv 17.26 +.10 +3.2MeridianGrLegacy d 43.51 +.05 +13.3Metropolitan WestTtlRetBdI 10.41 +.01 +2.0 TtlRetBdM b 10.41 +.01 +1.8 TtlRetBdPlan 9.79 ... +2.1Midas FundsMidas m 1.13 ... -11.8 MidasMagic m 19.38 +.07 +10.8NeedhamGrRetail b 44.44 +.30 +9.6Neuberger BermanSmCpGrInv 39.10 +.13 +14.7NicholasNicholas 63.98 +.19 +11.8NorthernIntlEqIdx d 12.92 +.04 +6.6 StkIdx 32.64 +.16 +14.3NuveenHYMuniBdI 17.05 ... +5.7 Fidelity SelectBiotechnology 244.86 +.65 +18.8 Energy 41.71 -.04 -0.9 Gold 18.80 -.05 -8.4 HealthCare 242.70 -.05 +19.0 HealthCareSvcs 92.38 -1.33 +17.0 Leisure 167.23 +1.80 +14.6 Materials 90.26 -.32 +8.0 MedTech&Devcs 47.09 +.26 +20.3 NaturalGas 21.98 ... -6.3 NaturalRes 27.92 ... -2.0 Pharmaceuticals 19.37 +.19 +10.8 Semicon 121.56 +.24 +28.1 Swre&ITSvcs 183.57 +.96 +22.6 Technology 198.77 +.95 +2 2.6 Wireless 10.51 +.07 +11.4First EagleGlbA m 59.04 +.15 +7.2First InvestorsGlbA m 8.75 +.03 +10.8 TtlRetA m 20.06 +.06 +6.7FirsthandTechOpps 11.62 +.03 +23.6Franklin TempletonCATxFrIncA m 7.28 ... +3.4 EqIncA m 25.17 +.12 +10.9 FdrTFIncA m 11.73 ... +2.4 FloridaTFIncA m 10.46 -.01 +1.5 GlbBdA m 11.87 +.04 +1.2 GlbBdAdv 11.83 +.04 +1.5 GlbBdC m 11.90 +.04 +0.8 Gr,IncA m 27.31 +.09 +7.5 GrA m 99.43 +.61 +15.4 GrOppsA m 39.82 +.25 +14.6 IncA m 2.32 +.01 +5.5 IncAdv 2.30 +.01 +5.6 IncC m 2.35 +.01 +5.0 MutGlbDiscvA m 31.86+.14 +7.8 MutGlbDiscvZ 32.50 +.15 +8.1 MutZ 28.65 +.03 +9.0 RisingDivsA m 61.21 +.37 +11.5 TtlRetA m 9.52 +.01 +1.5 UtlsC m 17.16 +.13 +7.5GERSPUSEq 54.58 +.28 +13.4GabelliAsstAAA m 59.62 +.26 +10.1 EqIncAAA m 23.31 +.09 +9.0 Val25A m 15.63 +.07 +7.3GlenmedeSmCpEqAdv 30.73 -.06 +13.1Goldman SachsShrtDurGovtA m 9.80 ... +0.2HarborCptlApprecInstl 76.00 +.24 +18.5 IntlInstl 68.07 +.54 +4.7Harding LoevnerIntlEqInstl d 23.16 ... +8.3HeartlandValPlusInv m 32.89 -.06 +6.3HennessyCrnrstnGrInv b 23.59 +.05 +10.9 GasUtilityInv b 27.12 +.12 +6.8HodgesRetail m 50.15 -.28 +15.8INVESCOComStkA m 26.88 +.06 +11.8 DivIncInv b 23.56 +.10 +10.4 Diver sDivA m 19.96 +.10 +10.1 EngyA m 23.09 -.03 -7.3 EngyInv b 22.99 -.03 -7.3 EqandIncA m 11.06 +.03 +9.6 EuropeanGrA m 41.37 -.06 +7.3 GrAllcA m 16.13 +.04 +6.8 QualIncA m 11.65 +.02 +1.8 SmCpEqA m 15.73 -.03 +9.0 TechInv b 49.09 +.30 +15.6IVAWldwideI d 19.08 +.05 +6.6IvyAsstStratB m 22.97 +.06 +2.6 T. Rowe PriceBCGr 106.59 +.23 +19.3 Bal 24.72 +.07 +9.0 CorpInc 9.34 +.01 +3.0 CptlAprc 28.76 +.15 +11.5 DivGr 44.05 +.21 +13.2 EMStk d 47.06 -.05 +7.3 EqIdx500 d 73.71 +.34 +14.1 EqInc 33.57 +.11 +10.6 FinclSvcs 29.55 -.02 +14.7 GNMA 8.99 +.02 +1.1 GlbTech 18.76 +.03 +28.5 GrStk 68.20 +.24 +18.2 HY d 6.65 +.01 +5.0 HlthSci 74.44 +.11 +19.2 InsLgCpGr 40.54 +.06 +19.9 InsMdCpEqGr 57.88 +.28 +16 .7 IntlDiscv d 73.93 +.22 +13.3 IntlEqIdx d 14.46 +.03 +6.6 IntlStk d 18.84 +.07 +7.5 IntlValEq d 15.07 +.02 +5.3 MdCpGr 92.31 +.43 +16.0 MdCpVal 30.54 -.03 +12.2 MediaTeleCms 105.06 +.55 +19.0 NJTFBd 11.85 ... +2.8 NewAmericaGr 52.36 +.23 +17.9 NewAsia d 19.97 +.07 +7.7 NewHorizons 56.90 +.33 +17.6 NewInc 9.27 +.01 +1.8 OverseasStk d 11.44 +.03 +7.5 RlEstt d 26.46 +.04 +6.5 Rtr2015 15.06 ... +7.2 Rtr2020 22.75 ... +8.3 Rtr2025 17.81 ... +9.2 Rtr2030 26.34 ... +10.0 Rtr2035 19.33 ... +10.6 Rtr2040 27.82 ... +11.0 Rtr2045 18.89 ... +11.1 Rtr2050 15.87 ... +11.1 RtrBal 15.41 ... +5.2 SciandTech 49.87 +.15 +22.7 SmCpStk 49.46 +.03 +12.6 SmCpVal d 49.11 -.07 +11.1 SpectrumGr 25.20 +.06 +12.3 SpectrumInc 12.61 +.01 +3.6 SummitMnIncInv 11.73 ... +3.1 SummitMnIntrInv 11.68 ... +2.2 TFShrtInterm 5.53 ... +0.8 TxEfficientEq d 31.05 +.14 +15.7 Val 37.66 +.16 +12.8TCWTtlRetBdI 9.68 ... +2.1TIAA-CREFBdIdxIns 10.54 +.01 +1.7 EqIdxIns 20.20 +.08 +14.1 IntlEqIdxIns 20.21 +.04 +6.8 LgCpValIns 19.16 +.04 +11.1Third AvenueValIns d 53.50 -.11 +6.9ThompsonBd 11.48 +.01 +3.1 LgCp 68.08 +.31 +12.5ThornburgInvmIncBldrA m 21.58 +.14 +6.0ThriventIncA m 8.98 +.01 +2.9TocquevilleGold m 33.81 -.12 -8.1TouchstoneLargeCpFocA m 43.81 +.25 +13.4TransamericaAsAlGrC m 14.95 ... +9.8 AsAlModC m 12.09 +.01 +5.5Tweedy, BrowneGlbVal d 28.39 +.19 +6.2U.S. Global InvestorGlbRes b 6.07 -.04 -7.6 GoldPrcMtls b 6.85 -.04 -6.6USAACrnrstnMod 14.90 +.03 +4.8 GrInc 25.75 +.06 +13.8 GvtSec 9.55 ... +1.0 HiInc d 8.10 +.01 +4.6 CGMFoc 54.82 -.19 +10.1CausewayIntlValInstl d 16.85 +.01 +6.6ClearBridgeLgCpGrI 47.61 +.34 +17.2ClipperClipper 122.66 +.32 +14.0ColumbiaLgCpValA m 14.49 +.08 +11.5DFAEMktCorEqI 23.79 +.03 +4.9 EMktSCInstl 24.27 +.04 +6.2 EmMktsInstl 31.38 +.03 +4.6 EmMktsValInstl 32.15 +.08 +3.9 FvYrGlbFIIns 10.79 ... +1.4 GlbEqInstl 23.59 +.04 +11.2 GlbRlEsttSec 10.33 +.03 +5.7 IntlCorEqIns 14.55 +.01 +8.4 IntlRlEsttScIns 5.15 +.01 +4.6 IntlSmCoInstl 21.48 +.02 +10.8 IntlSmCpValIns 22.81 -.02 +10.9 IntlValInstl 20.34 -.04 +7.1 OneYearFIInstl 10.26 ... +0.5 RlEsttSecInstl 32.36 +.11 +6.3 ShTrmExQtyI 10.69 ... +1.3 TAUSCorEq2Instl 18.50+.03 +13.3 USCorEq1Instl 23.38 +.06 +14.0 USCorEqIIInstl 22.00 +.04 +13.3 USLgCo 21.30 +.10 +14.3 USLgCpValInstl 39.46 +.08 +13.7 USMicroCpInstl 22.28 -.05 +12.9 USSmCpInstl 36.24 -.09 +12.5 USSmCpValInstl 37.88 -.18 +10.7 USTrgtedValIns 24.93 -.11 +11.5DavisNYVentureA m 34.88 +.05 +13.3Delaware InvStrategicIncA m 8.19 ... +2.1 ValInstl 21.69 +.13 +12.5DeutscheCorEqA m 28.03 +.11 +14.5 CorEqS 28.33 +.11 +14.8 GNMAS 13.39 +.01 +0.8Dodge & CoxBal 108.29 +.18 +10.8 GlbStk 14.07 +.06 +11.9 Inc 13.61 +.01 +2.8 IntlStk 46.97 +.18 +7.6 Stk 208.84 +.61 +14.6DoubleLineCorFII 10.78 ... +2.8 TtlRetBdI 10.45 ... +2.6 TtlRetBdN b 10.44 ... +2.3DreyfusMidCpIdxInvs 37.62 -.05 +12.4 MnBd 11.54 ... +2.7 NYTxExBd 14.58 ... +2.2 OppcSmCpInv 37.48 -.01 +13.6 ShrtTrmIncD 10.20 -.01 +0.5Eaton VanceAtlntCptSMIDCI 34.59 +.08 +14.9 DivBldrA m 14.75 +.08 +12.1 FltngRtInstl 9.04 ... +3.7EdgewoodGrInstl 32.54 +.18 +19.6FMICommonStk 26.88 +.02 +10.7 LgCp 21.88 -.01 +12.3FPACptl 34.10 +.12 +1.4 Crescent d 35.47 -.02 +8.2FederatedHiIncBdA f 7.46 ... +4.5 InsHYBdIns d 9.82 ... +5.3 IntlSmMidCoA m 40.86+.10 +8.4 KaufmannA m 6.25 +.05 +16.5 StratValDivIns 5.79 +.04 +9.9 TtlRetBdInstl 10.65 +.01 +2.4 5-yr Name NAV Chg %RtnMutual Funds 52-WK RANGE CLOSE YTD 1YR NAME TICKER LO HI CLOSE CHG %CHG WK MO QTR %CHG %RTN P/E DIV 52-WK RANGE CLOSE YTD 1YR NAME TICKER LO HI CLOSE CHG %CHG WK MO QTR %CHG %RTN P/E DIVStocks of Local Interest AV Homes Inc AVHI 14.65 6 20.50 17.75 -.40 -2.2 s s s +6.6 +6.8 5 ... Allegiant Travel Co ALGT 111.54 0 173.80 174.00+2.70 +1.6 s s s +12.4 +8.0 15 2.80 ArcBest Corp ARCB 16.95 8 39.70 33.70+1.10 +3.4 s s t -5.7 +16.7 15 0.32 Bank of America BAC 22.07 0 32.85 32.20 +.02 +0.1 s s s +9.1 +29.4 21 0.48 Capital One Fncl COF 76.05 8 106.50 98.15 +.52 +0.5 s s t -1.4 +6.9 28 1.60 Carnival Corp CCL 56.73 7 72.70 66.73 +.72 +1.1 s r s +0.5 +21.9 17 1.80 Chicos FAS CHS 6.96 3 14.60 8.68 -.61 -6.6 t t t -1.6 -30.2 12 0.33 Cracker Barrel CBRL 141.75 6 179.12 160.65 -.09 -0.1 s t s +1.1 +6.5 19 4.80 Disney DIS 96.20 4 116.10 104.03 +.44 +0.4 s s t -3.2 -5.1 15 1.68f Eaton Corp plc ETN 69.82 6 89.85 81.14 +.11 +0.1 s s s +2.7 +15.8 19 2.64f Fortune Brds Hm&Sec FBHS 59.11 2 73.62 61.97 +.18 +0.3 s t t -9.5 +8.0 21 0.80f Harris Corp HRS 106.18 0 161.04 155.74 -.02 ... s s s +9.9 +44.5 27 2.28 iShs U.S. Pfd PFF 36.52 4 39.28 37.59 +.02 +0.1 s s t -1.3 +3.8 q 2.13a KC Southern KSU 81.54 9 114.85 108.67+2.38 +2.2 s s s +3.3 +21.0 20 1.44f Lennar Corp A LEN 49.34 5 72.17 58.66 -.63 -1.1 s t t -7.2 +19.6 15 0.16 McClatchy Co MNI 5.75 5 12.99 9.33 +.28 +3.1 t s s +4.5 -14.3 dd ... NextEra Ener gy NEE 127.09 9 159.64 154.31+1.26 +0.8 s s t -1.2 +20.3 23 4.44f Office Depot ODP 2.27 1 6.26 2.41 -.10 -4.0 t t t -31.9 -41.2 5 0.10 PGT Inc PGTI 10.00 0 19.55 19.30 ... ... r s s +14.5 +91.1 25 ... Pembina Pipeline PBA 30.17 3 36.99 31.96 +.22 +0.7 s s t -11.7 +3.1 24 1.50 Raymond James Fncl RJF 71.35 9 99.10 96.26 +.26 +0.3 s s s +8.1 +23.2 20 0.88f Reliance Steel Alu RS 68.46 9 95.97 92.06 -2.25 -2.4 t s s +7.3 +17.6 20 2.00f Ryder R 62.52 5 90.26 74.29+2.22 +3.1 s t t -11.7 -2.8 18 2.08f St Joe Co JOE 16.45 8 19.90 19.00 ... ... s s s +5.3 +14.5 58 ... Sally Beauty Hld SBH 14.05 5 21.36 17.16 -.23 -1.3 s s t -8.5 -16.6 11 ... Simon Property Gp SPG 150.15 3 176.17 156.28 +.36 +0.2 s s t -9.0 -7.9 21 7.80f Stein Mart SMRT 0.48 1 3.56 .67 -.01 -1.9 t s t -42.5 -76.3 dd 0.30 Suntrust Bks STI 51.96 0 72.62 71.32 -.15 -0.2 s s s +10.4 +22.1 18 1.60 Superior Uniform SGC 16.76 8 28.85 26.37 -1.04 -3.8 s s t -1.3 +63.1 24 0.38 Tech Data TECD 81.42 2 111.10 86.40-21.22 -19.7 t t t -11.8 +14.7 14 ... Wendys Co WEN 13.03 9 17.66 17.12 +.49 +2.9 s s s +4.3 +27.0 18 0.34f World Fuel Svcs INT 20.64 2 40.16 23.62 +.12 +0.5 s t t -16.1 -34.2 11 0.24WASHINGTON „ A soaring U.S. stock market and healthy home price gains lifted Americans net worth to $98.7 trillion in the “nal three months of last year, a gain that could lift household spending. The value of U.S. stock portfolios jumped $1.3 trillion in the OctoberDecember quarter compared with the previous three months, the Federal Reserve said Thursday. That “gure includes stocks held through mutual funds and in retirement accounts. Home values, which make up the bulk of middle-class wealth, increased $500 billion. The “gures are at a record high, though they are not adjusted for in”ation or population growth. They predate Februarys sharp gyrations in the stock market, though stock market indexes are still up about 2 percent this year. The solid gain in wealth could make many Americans more con“dent and lead them to spend more, which typically fuels economic growth. Economic research has found that in the past, people spent roughly 3 to 5 cents of every dollar in additional wealth they accumulated. Since the recession, however, Americans have become more cautious with their wealth. Economists now estimate that roughly only 1 penny for every dollar is spent. Overall U.S. wealth has grown steadily since the recession ended nearly nine years ago, but it isnt widely shared. Edward Wolff, an economist at New York University, calculates that in 2016, average household wealth had fully recovered from the Great Recession and was 7 percent higher than it had been in 2007. But median wealth was still 34 percent below its pre-recession level, Wolff calculated. The median is the point where half of households are richer, and half poorer, and gives a better sense of how typical families have fared. Average wealth was pulled up by the richest households. Americans have become more con“dent about the economy and are spending at a robust pace. That helped lift economic growth to 2.5 percent at an annual rate in last years fourth quarter. Some of that extra spending was “nanced through greater credit card debt and other borrowing. The Feds report shows that consumer credit „ which includes auto and student loans, as well as credit card debt, but not mortgages „ increased at a 7.8 percent annual rate in last years fourth quarter. That was the fastest increase in 16 years. The additional borrowing sharply lowered Americans saving rate. Yet the Feds report also shows that U.S. households are still in decent “nancial shape. The combined value of mortgage and consumer debt was equal to 95.7 percent of Americans after-tax incomes, little changed from the previous quarter. Just before the recession, ballooning mortgage debt from the housing bubble had lifted that “gure to nearly 125 percent.Stock market lifts US wealth to $98.7 trillionBy CHRISTOPHER RUGABERAP ECONOMICS WRITER WASHINGTON „ President Donald Trump raised concerns about the graphic depiction of violence in video games at a White House meeting Thursday with members of the industry and some of their most vocal critics. Searching for ways to respond to last months Florida school shooting, Trump has questioned the impact of video games, although decades of research have failed to “nd a link between gun violence and graphic depictions of violence in games. Meeting attendees said he sought to hear from all sides. He asked a lot of questions and he raised concerns with the violent nature of these games and asked the question: Is this causing the kids to have (this) violent behavior?Ž said Rep. Vicky Hartzler, R-Mo. Those attending the meeting from the video game industry included representatives of the Entertainment Software Association and the Entertainment Software Rating Board and two CEOs of video game publishers. Also attending were a representative of the Parents Television Council, a conservative watchdog group, as well as conservative activist Brent Bozell „ a longtime critic of video game violence who founded the council „ and the author of a book linking mass killings to violent video games. PTC program director Melissa Henson said she sought to convey the challenges of keeping violent games away from kids even for the most diligent parent.Ž She described the meeting as a listening session, saying there were no decisions about next steps. I dont think there are easy answers and I dont think that were going to be able to “gure out the solution in the course of a onehour conversation,Ž Henson said. Industry representatives argued in advance of the meeting that there was no correlation between video games and gun violence. The Entertainment Software Association released a statement saying studies have found no connection between games and real-life violenceŽ and noting that games are played in other countries that dont have the same level of gun violence. They expressed hope that the meeting will provide the opportunity to have a factbased conversation about video game ratings ... and the tools we provide to make informed entertainment choices.Ž Trump has focused on video games as he seeks solutions to deal with the scourge of guns in the wake of the Florida school shooting that killed 17 people. After weeks of public deliberation „ including expressing support for some gun control measures „ Trump has not yet outlined what he would like to see in legislation. Trump has invoked his son Barron as he speaks about video games. At a recent meeting on school violence, he said: The video games, the movies, the internet stuff is so violent. Its so incredible. I see it. I get to see things that you wouldnt be, youd be amazed at. I have a young, very young son, who, I look at some of the things hes watching, and I say, how is that possible?Ž During a Cabinet meeting Thursday, Trump congratulated Florida on school safety legislation approved by state lawmakers, saying the state passed a lot of very good legislation last night.Ž The measure would raise the minimum age to buy ri”es from 18 to 21 and create a waiting period on weapons sales. It also would create a so-called guardian program, enabling school employees and many teachers to carry handguns if they go through law enforcement training and their school districts agree to participate. Republican Gov. Rick Scott has not said if he will sign the bill. Trump also said the White House is working to ban bump stocksŽ and said efforts to enhance background checks are moving along wellŽ in Congress. No votes have been scheduled yet in the Senate on a pending background checks bill, but the House has said it will consider school safety legislation next week. This is not the “rst time Washington has focused on video game violence. In 2013, after the shooting at Sandy Hook elementary school in Newtown, Connecticut, Vice President Joe Biden held three days of wide-ranging talks on gun violence prevention, including a meeting with video game industry executives. After the 2013 meetings wrapped up, the White House called for research on the effect of media and video games on gun violence, but nothing substantial came out of that. While Trump has suggested rating both games and movies for violence, ratings already exist. Following an outcry over violent games such as 1992s Mortal Kombat,Ž the Entertainment Software Ratings Board was established in 1994 by the Entertainment Software Association to give each game a rating based on “ve categories ranging from EŽ for EveryoneŽ to Adults OnlyŽ for those 18 and older. In 2011, the Supreme Court rejected a California law banning the sale of violent video games to children. The decision claimed that video games, like other media, are protected by the First Amendment.Trump discusses violence with video game execsBy CATHERINE LUCEYASSOCIATED PRESS AP PHOTOPresident Donald Trump speaks during a cabinet meeting at the White House, Thursday, March 8, in Washington.

PAGE 34

Page 6 www.yoursun.com The Sun / Friday, March 9, 2018 For sports on TV, please see page 2 of todays Sports section ALABAMAMobile: Investigators say a wooden shipwreck found on the Gulf Coast isnt the Clotilda, the last slave ship to land in the U.S. ALASKAJuneau: The citys lawsuit against the owners of Gastineau Apartments is setfor trial Aug. 13. The city seeks to recover $1.3million spent to demolish the building. ARIZONAPhoenix: The League of Arizona Cities and Towns is warning about a legislative proposal to ban sales taxes on digital goods like cloud computing and streaming services. ARKANSASLittle Rock: A city board member is pushing for a policy to make arrests for marijuana use by adults the lowest priority for police. CALIFORNIATulare: An altercation on a Greyhound bus injured six people, including a stabbing suspect. COLORADOBoulder: The city has reached an agreement with members of the Genizaro Apache Tribe to allow ceremonial res to be lit.CONNECTICUTShelton: Two volunteer reghters are charged with arson in connection with a re in the bed of a pickup outside the rehouse. DELAWAREMinquadale: The states 911centers now accept text messages, aiding those with hearing and speech disabilities. DISTRICT OF COLUMBIA:A man who pleaded guilty to posting racist threats toward Howard University faces up to ve years in prison. FLORIDAVenice: Authorities say a section of just-renovated boardwalk was destroyed by a re set by someone trying to keep warm. GEORGIAAtlanta: Gov. Nathan Deal has signed a sweeping revamp of Georgias adoption code.HAWAIIHilo: The historic Naalehu Theater has fallen into disrepair. IDAHOBoise: A woman is in custody after attempting to open an aircraft door during a ight to Boise.ILLINOISChicago: Prosecutors are considering whether to seek the death penalty for several Four Corner Hustlers street gang members.INDIANAHebron: State conservation police are investigating the illegal dumping of more than 90 dead snow geese in Porter County.IOWACouncil Blus: A developer plans to build a $75million riverfront condominium tower. KANSASOlathe: Two of three children a mother is accused of poisoning would have died if police hadnt found them, court documents say. KENTUCKYLouisville: The Kentucky Derby Museum is beginning a $6.5millionexpansion. LOUISIANABaton Rouge: A special legislative session ended this week with lawmakers unable to break a partisan impasse over a scal cliŽ budget gap just months away. MAINECasco: The driver of a truck that hit a power line and cut power to nearly 2,000 homes says a sneeze caused the crash. MARYLANDBaltimore: The Light House homeless shelter was evacuated last weekend after a chemical was poured down a drain. MASSACHUSETTSEast Bridgewater: The school superintendent has apologized after a girls high school basketball team beat another team during a playo game by 86 points. MICHIGANKalamazoo: A fountain featuring a European settler with a weapon in his hand towering over a Native American will be removed.MINNESOTASt. Paul: Gov. Mark Dayton has unveiled a revised measure to reduce elevated nitrate levels in water supplies.MISSISSIPPIJackson: The University of Mississippi has unveiled six plaques acknowledging the schools historical connections to slavery. MISSOURIColumbia: The University of Missouri faces a $60million shortfall under a worst-case scenario for state su pp ort and enrollment.MONTANAButte: Two entrepreneurs plan to build a $35million medical training center to support rural health care services. NEBRASKAGering: Three inmates who barricaded themselves in a cell at the Scotts Blu County jail gave up peacefully after police arrived. NEVADAReno: A federal jury ordered the city to pay a police sergeant more than $1million for violating his medical leave rights. NEW HAMPSHIREDurham: Weather instruments focusing on ionic radiation and developed by University of New Hampshire researchers were launched into space March 1.NEW JERSEYMoorestown: Three members of a family of funeral directors are charged with stealing $1.3million from a funeral home. NEW MEXICOSanta Fe: Gov. Susana Martinez supports setting aside up to $10million over four years for bolstering school security. NEW YORKMoreau: A high school raised more than $830,000 at its annual 24-hour dance marathon. NORTH CAROLINANags Head: The Coast Guard says a container of sulfuric acid fell o a cargo ship in rough seas o the Outer Banks. NORTH DAKOTABismarck: A group seeking to raise the states minimum wage to $15 hopes to bring the proposal to voters in November. OHIOCleveland: Three adults who chased down two 14-year-old car theft suspects face assault and kidnapping charges after the boys were forced into the trunk of their car and driven to police headquarters. OKLAHOMAMcAlester: The widow of one of ve men killed in a January gas rig explosion has led a wrongful death lawsuit. OREGONPortland: A man who dumped nearly a dozen dilapidated RVs on city streets was sentenced to 25 days in jail. PENNSYLVANIACenterville: A train carrying 22 tons of hydrochloric acid hit a tractor-trailer, causing a spill. Fifteen people were evacuated.RHODE ISLANDProvidence: The Rhode Island School of Design denies a claim that its Picasso painting Seated Woman with a BookŽ was stolen by Nazis in occupied France.SOUTH CAROLINAGreenville: Authorities say a Myrtle Beach man accused of wanting to enslave and eat a child is free on $20,000 bond.SOUTH DAKOTASioux Falls: The family of a man who died in a 2016 building collapse has sued a developer and construction company. TENNESSEENashville: Meharry Medical Collegewill provide free dental services Saturday to the uninsured. TEXASHarker Heights: A woman who accused police of brutalizing her during a public intoxication arrest is charged with perjury. Police saybody camera footagedisproves the claim.UTAHSalt Lake City: The cost of the new airport is nearing $3.6billion. VERMONTConcord: Police say a woman who couldnt pay to euthanize her 18-year-old dog used a sledgehammer and a knife to kill it.VIRGINIASpotsylvania: The Spotsylvania County Sheris Oce will join other nearby law enforcement agencies with a drone program.WASHINGTONSpokane: New regulations on police reality TV shows require $1million of liability insurance and written consent from people captured on video.WEST VIRGINIACharleston: A board has approved $1.68million for courthouse repairs and renovations. WISCONSINMilwaukee: The Justice Department has sued anursing home where a former employee says she was forced to take a u vaccine. WYOMINGCheyenne: Lawmakers are advancing a bill to allow In God We TrustŽ placards in public schools and state government buildings. From sta and wire re p orts STATE-BY-STATENews from across the US A

PAGE 35

The Sun /Friday, March 9, 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 was diagnosed with a minor to moderate tricuspid valve leak, as well as a minor to moderate aortic valve leak and a trace mitral valve leak. My doctor says that there is no need to worry; he says we will just watch it. He also says that I can live a lifetime and not have any changes. Is he right? I'm worried all the time about this. I do not have any signs of heart disease as of yet. „ Y.A. ANSWER: The echocardiogram is a high-resolution type of sonogram. It uses soundwaves to take pictures of the heart. The quality of echocardiograms has improved. They are so sensitive that small amounts of leak can be found in 80 to 90 percent of healthy people. While I can't comment on your echocardiogram, my experience is that the majority of trace or mild leaks seen in valves by echocardiogram are not concerning. They likely have been that way for many years, and are unlikely to change. In someone with no symptoms of heart disease, I agree there almost never is a reason to worry. Heart disease remains the No. 1 killer. The booklet on clogged heart arteries explains why they happen and what can be done to prevent clogging. Readers can obtain a copy by writing: Dr. Roach Book No. 101 628 Virginia Dr. Orlando, FL 32803 Enclose a check or money order for $4.75 U.S./$6 Can. with the recipient's printed name and address. Allow four weeks for delivery. DEAR DR. ROACH: I took my 79-year-old mother to the emergency room in December because she had been suering from a sharp pain in her lower-right abdomen since the day before. They discovered a 12-cm tumor, which was biopsied and determined to be gallbladder cancer that already was eating into the liver. We were told that her condition did not support surgery, nor was radiation or chemotherapy an option. We were told that this is a rare cancer and, as such, not much research money is spent on nding treatments. She had a CT scan in April 2017 after being admitted for severe diarrhea; it showed gallstones. But she was asymptomatic, so the doctor said they would just monitor her. How did she develop such a cancer without any symptoms or pain until it was too late? This blindsided us. As her daughter, am I susceptible to the same sort of cancer? Any insight into this terrible diagnosis is appreciated. „ L.J.B. ANSWER: I am sorry to hear about your mother. Gallbladder cancer is a rare disease in North America, with only about one case per 100,000 people. Most people do not have symptoms for a long time, which is why your mother didn't know about it until the tumor was very advanced, making it similar to pancreatic cancer. Pain is the usual rst symptom, but people may have nausea, vomiting or loss of appetite. The cancer can be hard to see on sonogram or CT, which is probably why the doctors missed it in April. Gallstones, especially large gallstones, are a clear risk factor for gallbladder cancer. Other risks include chronic infection, gallbladder cysts and polyps, and some occupational exposures. Having a family history does increase your risk for developing this cancer; however, even as her daughter, your risk is still very small. One study from Sweden, where this disease is a little more common, showed that 5 people per 100,000 with a family history of the disease will develop it.DEAR ABBY: My granddaughter is getting married in seven months and I'm worried for her. I see many red ags. You have printed a list of warning signs of an abusive mate. Can you print it again? „ Perceptive In Pennsylvania DEAR PERCEPTIVE: Gladly. (1) PUSHES FOR QUICK INVOLVEMENT: Comes on strong. (2) JEALOUS: Excessively possessive; calls constantly. (3) CONTROLLING: If you are late, interrogates you about where you were. (4) UNREALISTIC EXPECTATIONS: Expects you to be the perfect mate and meet his or her every need. (5) ISOLATION: Tries to isolate you from family and friends. (6) BLAMES OTHERS FOR PROBLEMS OR MISTAKES: It's always someone else's fault if something goes wrong. (7) MAKES OTHERS RESPONSIBLE FOR HIS OR HER FEELINGS: The abuser says, "You make me angry" instead of "I am angry." (8) HYPERSENSITIVITY: Is easily insulted. (9) CRUELTY TO ANIMALS OR CHILDREN: Kills or punishes animals brutally. (10) "PLAYFUL" USE OF FORCE DURING SEX: Enjoys throwing you down or holding you down against your will during sex. (11) VERBAL ABUSE: Constantly criticizes or says blatantly cruel things; degrades, curses, calls you ugly names. (12) RIGID GENDER ROLES: Expects you to serve, obey, remain at home. (13) SUDDEN MOOD SWINGS: Switches from sweet to violent in minutes. (14) PAST BATTERING: Admits to hitting a mate in the past, but says the person "made" him or her do it. (15) THREATS OF VIOLENCE: Says things like, "I'll break your neck" or "I'll kill you," and then dismisses them with, "I didn't really mean it." Anyone at risk should contact the National Domestic Violence Hotline at (800) 799-7233 or thehotline.org. Dear Heloise: I have a ton of DIGITAL PHOTOS, but sorting through them has gotten so time-consuming. Any suggestions on how to make this task easier? „ Irene, Allendale, N.J. When you download the photos you want to keep, change the name to, "Mary & John," for example, or whatever the photo pertains to, and then make new folders for the various groups. You could make a folder for "friends," "family," "pets," etc., but include the year. Be sure to delete the photos that are unwanted or awed, and you might consider storing some on a ash drive. This method is especially nice for vacation pictures. „ Heloise Dear Heloise: Whenever I buy a new mattress, I always spray it with a water-repellent spray. Although I also use a mattress pad, this still protects the mattress from liquid spills and helps keep out dust. „ Loretta L., Kingston, R.I.When is a heart valve leak not worth being concerned? Woman is blind to signs of ance's abusive potential Organizing digital photosHints from Heloise Dr. Roach Dear Abby

PAGE 36

Page 8 www.yoursun.com The Sun / Friday, March 9, 2018 ARIES (March 21-April 19). Youll be working on a mystery. You already know who did what, but you dont yet know why. You may never know why. Nonetheless, the exercise of trying to gure it out is what will bring you a degree of enlightenment. TAURUS (April 20-May 20). Your frustration is a good sign. Its part of a learning process. Youre on the verge of doing something dierent. You may need to tinker. Step back and listen to what life is trying to tell you here. GEMINI (May 21-June 21). You wont like every single person, but if you limited yourself to dealing with only those you liked, you would be hurting yourself. Goldmines of opportunity will be hidden inside business with people you dont fully click with. CANCER (June 22-July 22). The socially acceptable thing earned its status by being widely used and understood. Whats new, by denition, wont t that category. So dont use public acceptance as your gauge. Let your heart be the judge instead. LEO (July 23-Aug. 22). Its a repeat of something that happened last week, except its like the negative print version: The darks are light; the reds are green. The shape is the same, but it doesnt look the same at all. Does it still have the same meaning? VIRGO (Aug. 23-Sept. 22). Today youve a deep humility and a care and love for others. Its coming through in your interactions, especially since youve decided that you dont have to take the lead. LIBRA (Sept. 23-Oct. 23). All the things you tried that didnt work have taught you much more than just what doesnt work out.Ž You will be able to apply these lessons. Relax. Youre only getting better. SCORPIO (Oct. 24-Nov. 21). Its a ne day to develop the sense of mystery that already surrounds you by adding layers of silence and secrecy. Its not always the right approach, but today it will grow your power. SAGITTARIUS (Nov. 22-Dec. 21). Language changes. Fashion changes. Music changes. There is no right way, only whats in style now and whats not. Are love and relationships also matters of style? Its a theme to consider today. CAPRICORN (Dec. 22-Jan. 19). In a perfect world, those close to you would sense what you need and kick in help and support. But its not perfect. Its a world of people born selsh. Getting them to pay attention comes with the territory. AQUARIUS (Jan. 20-Feb. 18). In the business world, one-on-one meetings are known for being hard to get right. Groups nd their own equilibrium, but the one-on-one dynamic is trickier. Good thing youre a natural. PISCES (Feb. 19-March 20). Todays questions: Who gets to know you and who never will? Should you remain discreet or speak up? The thing about sharing how you feel is that its going to change „ and then what about the update? TODAYS BIRTHDAY (March 9). This solar return will change what you do, not who you are. If anything, youll become more of who you are as you commit to whats really giving you energy and cut away the extraneous activities that dont pay you back in any meaningful way. A celebration will award you in May. A case or deal gets wrapped up in August. Leo and Capricorn adore you. Your lucky numbers are: 6, 40, 33, 21 and 1. HOROSCOPE BLONDIE By Dean Young and John Marshall BORN LOSER By Art and Chip Sansom BABY BLUES By Rick Kirkman and Jerry Scott MUTTS By Patrick McDonnell DOONSBURY By Garry Trudeau

PAGE 37

The Sun /Friday, March 9, 2018 www.yoursun.com Page 9 PEANUTS By Charles Schulz CRANKSHAFT By Tom Batiuk & Chuck Ayers SHOE By Gary Brookins & Susie MacNelly ZITS By Jerry Scott & Jim Borgman GARFIELD By Jim Davis DILBERT By Scott Adams REX MORGAN By Terry Beatty MARY WORTH By Karen Moy and June Brigman NON SEQUITUR By Wiley FOR BETTER OR FOR WORSE By Lynn Johnston BEETLE BAILEY By Mort Walker HI AND LOIS By Brian and Greg Walker HAGAR THE HORRIBLE By Chris Browne THE WIZARD OF ID By Brant Parker and Johnny Hart B.C. By Mastroianni & Hart MOTHER GOOSE AND GRIMM By Mike Peters PICKLES By Brian Crane MALLARD FILLMORE By Bruce Tinsley

PAGE 38

Page 10 www.yoursun.com The Sun / Friday, March 9, 2018 NATION FLAGSTAFF, Ariz. „ U.S. scientists studying the effects of uranium mining around the Grand Canyon say they are lacking information on whether the radioactive element is hurting plants, animals and a water source for more than 30 million people. And they would not get to fully gather it if President Donald Trumps 2019 budget proposal is approved. The U.S. Geological Survey is leading a 15-year study meant to determine whether a 1 million-acre area surrounding the national park needs protection from new uranium mining claims well into the future. Now, no one can stake claims until 2032, though a portion of that Obama-era ban is under review by the Trump administration. The agency says its received far less for its study than whats needed so far and would be left with nothing under Trumps plan, which eliminates the money in favor of other priorities. We love to provide information,Ž Geological Survey hydrologist Fred Tillman said. If you dont get the funding to do it, you simply cant do the studies.Ž Former President Barack Obamas administration implemented the ban in 2012 as uranium prices soared and a ”urry of new mining claims came pouring in. It faced a backlash from Republicans, who touted improved mining techniques and lamented job loss in a remote area. Without the study to document the effects of mining, some fear industry supporters would point to a lack of evidence of environmental harm to reopen the area to mining. A federal appeals court recently upheld the ban, but the U.S. Forest Service is reviewing whether its necessary on 360,000 acres it manages. It follows an order by Trump to identify regulations that stand in the way of energy production. The ban provided an avenue for the Geological Survey to study uranium-bearing pipes, groundwater ”ow, windborne dust, and plants and animals near mines. Of particular concern for the Obama administration was the Colorado River, a lifeline for millions of people in seven Western states that runs nearly 300 miles through the Grand Canyon. Those supporting the ban have pointed to the legacy of death and disease on the nearby Navajo Nation, the countrys largest American Indian reservation, from Cold War-era uranium mining and to areas that have elevated levels of uranium. Without the science, the concern is just opinion,Ž said Jan Balsom, senior adviser to the Grand Canyon National Park superintendent. Im not comfortable with that being the only source of information,Ž she said. The Geological Survey said its Environmental Health Mission funds the work, allocating $800,000 to $1.5 million a year to the studies between 2013 and 2017. Thats about half the estimated need annually, the agency said. Trumps 2019 budget proposal nixes all funding for the program. The agencys associate director for environmental studies, Geoff Plumlee, said hes proud of the work done so far under budget constraints and will await word from Congress on what science will be produced. Other federal agencies and universities work to “ll the knowledge gaps and have contributed funding for the larger effort.Trump plan ends research on uranium mining near Grand CanyonBy FELICIA FONSECAASSOCIATED PRESS AP FILE PHOTOIn this June 7, 2013, e photo provided by the U.S. Geological Survey, scientists, from left, Christine Dowling, Adam Benthem, and David Naftz collect soil samples on the Canyon Mine property in Arizona. | NATIONAL NEWS BRIEFSAlabama man pleads guilty to trying to help Islamic StateBIRMINGHAM, Ala. (AP) „ An Alabama man pleaded guilty to terrorism charges Thursday, admitting that be bought bomb-making materials and had hoped to conduct attacks at a military installation or police stations. In federal court in Birmingham, Aziz Sayyed, 23, of Huntsville, entered the plea to charges that he sought to aide a foreign terrorist organization. Federal prosecutors said that, after watching videos from the Islamic State terrorist group earlier this year, Sayyed purchased ingredients to make an explosive and told others about his hope to use it in a car bomb or explosive belt. Sayyed also shared the videos and expressed his support for the terrorism organization and terrorist attacks. According to the plea agreement, Sayyed, told people he wanted to attack police stations or the Redstone Arsenal military installation in Huntsville. He was arrested after discussing his plans with an undercover FBI agent in June. Sayyeds plea agreement stipulates a 15-year prison sentence. He is scheduled to be sentenced in June. A lawyer representing Sayyed could not immediately be reached for comment.Missouri turkey farm quarantined after bird flu detectedST. LOUIS (AP) „ The U.S. Department of Agriculture says the “rst commercial case of bird ”u in the country this year has been con“rmed at a turkey farm in southwestern Missouri. USDA spokeswoman Lyndsay Cole said Thursday that the H7N1 avian in”uenza, a low-pathogenic form, was detected through pre-slaughter testing on a farm in Jasper County that houses 20,000 turkeys. The state put the farm under quarantine. Cole says two other commercial poultry properties within 6 miles of the farm tested negative for in”uenza. The low-pathogenic ”u is different from the high-pathogenic virus that resulted in the loss of nearly 50 million birds in the Midwest in 2015. Cole says the low-pathogenic virus poses no risk to the food chain. Jasper County is about 140 miles south of Kansas City, Missouri.Most municipal workers resign in Utah polygamous sect townSALT LAKE CITY (AP) „ The new mayor of a mostly polygamous town on the Utah-Arizona border is “nishing an overhaul of municipal staff and boards following mass resignations when she took of“ce in January and became the “rst woman and “rst non-member of the polygamous sect to hold the seat. Six of seven municipal workers for the town of Hildale, Utah, quit after Mayor Donia Jessop was elected and took charge of the local government run by the sect for more than a century. They were joined by nine members of various town boards. Jessop says of those who resigned are members of the Fundamentalist Church of Jesus Christ of Latter Day Saints, an offshoot of mainstream Mormonism that practices polygamy. The mainstream Mormon church disavowed polygamy more than 100 years ago. CLEAR AND SIMPLE CAR BUYING FIND THE RIGHT CAR FOR YOU! SOLD!2015 DODGE CHARGER $18,700 ONE OWNER, 37,000 MILES, WHITE PLATINUM, LEATHER2014 FORD EDGE SEL MODEL SHORT BED REGULAR CAB, XL MODEL, 53,500 MILES2007 FORD F-150 $10,585 ONE OWNER, THIRD SEAT, DUAL AIR, CROSSROAD MODEL2015 DODGE JOURNEY $15,700 ONE OWNER, LEATHER, NAVIGATION, 22,300 MILES, LTZ2015 CHEVROLET EQUINOX V-6 POWER 6,400 MILES, ONE OWNER, SUNROOF, 5/100 WARRANTY2016 JEEP PATRIOT $14,500 LE MODEL, ONE OWNER, 27,300 MILES, RUBY FLARE PEARL2015 TOYOTA CAMRY QUALITY 10 SERIES, ELECTRIC QUARTZ COLOR, ONE OWNER, NEW2014 SCION XB 43,800 MILES ONE OWNER, SV MODEL, 23,800 MILES, MAGNETIC BLACK2016 NISSAN ROGUE $16,700 SOLD!2015 RAM 1500 A HEMI BABY LT CREW CAB, 58,000 MILES, LIKE NEW IN EVERY WAY2011 CHEVROLET COLORADO AUTOMATIC LE MODEL, ONE OWNER, 21,700 MILES, V-6 POWER, NICE2015 TOYOTA SIENNA $21,700 adno=3556936

PAGE 39

SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSports Friday, March 9, 2018ON THE MOVE?Miami Dolphins Jarvis Landry signed his $16 million, one-year franchise tag Thursday, easing the path to a potential trade. Page 4MLB: RaysINDEX | Lottery 2 | NBA 2, 4 | NHL 2 | Colle g e Basketball 2 | Golf 3 | NFL 4 | Scoreboard 5 | Ma j or Lea g ue Baseball 6 By MARC TOPKINTampa Bay TimesRays RHP Jose De Leon said he is taking a really positiveŽ outlook about having Tommy John elbow surgery and is confident he will come back better and stronger.Ž I know its another obstacle in the way but the mission is the same,Ž De Leon said Thursday morning. So Im really excited about this comeback.Ž De Leon said its tough to sayŽ exactly when he tore the ulnar collateral ligament requiring the surgery. He said he felt some tightnessŽ after throwing in Saturdays game and knew something was wrong about halfway through a Tuesday bullpen session but never felt a popŽ or pain on a specific pitch. De Leon saw Rays orthodpedist Dr. Koco Eaton on Wednesday and will next visit noted surgeon Dr. James Andrews with plans to have the surgery done the sooner the better.Ž With an average 15-month recovery and then minor-league games he likely wont be back in top form until the middle of the 2019 season. De Leon was acquired from the Dodgers in January 2017 and had a rough first season, spent mostly in the minors with three stints on the DL, twice for arm issues. De Leon was expected to open this season at Triple-A but pitch in the majors for the Rays at some point during the year.De Leon vows to come back better[TIMES FILES 2017]RHP Jose De Leon is the second top young Rays pitcher to be hurt this spring. By TIM REYNOLDS Associated PressMIAMI „ Dwyane Wade went to Marjory Stoneman Douglas High hoping to spread some goodwill and bring much-needed smiles to faces of students and teachers. He also went to listen „ and was impressed by what the kids said. Speaking Thursday about his surprise visit the previous day to the school in Parkland, Florida were 17 people „ mostly students „ were shot and killed last month, the Miami Heat guard said he was stunned to see how well-organized the Douglas students are already in their quest for fast and substantive societal change. They are well-prepared and well-aware of what they need to do and what they want to do and the change they want to see,Ž Wade said. Its great. Its great to hear. Its great to see that, because I come from a community in Chicago where our youth are getting killed daily and dont have the same voice, dont have the same NBA: School shootingWade on Parkland students: They are very impressive SEE WADE, 4 By DOUG FERGUSONAssociated PressPALM HARBOR, „ Tiger Woods discovered how tough Innisbrook can be in a swirling wind, and he was up to the task. Woods smacked his hands into an oak as he let loose of the club during a bold escape from the trees, came within inches of an ace on the next hole, and most importantly was among 27 players „ just under 20 percent of the field „ to break par Thursday in the Valspar Championship. Canadian rookie Corey Conners, who got into the field as an alternate not long after he failed to get through Monday qualifying, didnt make a bogey until his final hole at No. 9 and shot a 4-under 67. That gave him a oneshot lead over Nick Watney, Whee Kim and Kelly Kraft. Only three other players, including former PGA champion Jimmy Walker broke 70. Woods made five birdies to counter his mistakes in his round of 70, the first time he broke par in the opening round of a PGA Tour Tiger up to the task on tough day at Innisbrook [MIKE CARLSON/THE ASSOCIATED PRESS]Tiger Woods hits from behind a tree on the fourth hole during the first round of the Valspar Championship on Thursday in Palm Harbor. GOLF: Valspar ChampionshipSEE TIGER, 3 Associated PressINDIAN WELLS, Calif. „ Maria Sharapovas return to the BNP Paribas Open for the first time in three years ended in a 6-4, 6-4 loss to Naomi Osaka of Japan on Wednesday night. Sharapovas ranking of No. 41 in the world forced her to play a first-round match in the tournament she has won twice. A failed doping test led to a 15-month ban for the five-time major winner. She trailed 4-1 in the first set before holding serve at 4-all. But Osaka held to go up 5-4 and broke Sharapova on a double fault to close out the set. Ranked 44th in the world, Osaka took a 4-2 lead in the second set. Sharapova broke TENNIS: Indian WellsSharapova upset by Osaka in 1st round at Indian WellsSEE UPSET, 3 AP PHOTOMiami Heat guard Dwyane Wades shoe bears the name of Parkland school shooting victim Joaquin Oliver, who was buried with a Wade jersey, during the first half of a game against the Detroit Pistons Saturday in Miami. AP PHOTOSTampa Bay Lightning center Brayden Point goes over the top of New York Rangers goaltender Henrik Lundqvist (30) after getting hit by defenseman John Gilmour during the second period Thursday in Tampa.NHL: Lightning 5, Rangers 3 Tampa Bay Lightning center Tyler Johnson (9) celebrates his goal against the New York Rangers.Associated PressTAMPA „ Anthony Cirelli had a goal and two assists and the Tampa Bay Lightning chased Henrik Lundqvist with a barrage of shots in a 5-3 win over the New York Rangers on Thursday night. League-leading Tampa Bay had 17 shots on goal before the Rangers got their first nearly 11 minutes into the game. Lundqvist kept New Yorks deficit to 2-0 through one period but was pulled after allowing two more goals in the second period. Cirelli, playing his fourth career game, helped the Lightning improve to 8-0-1 in their past nine games. Adam Erne, Cedric Paquette. Tyler Johnson and Chris Kunitz also scored, and Andrei Vasilevskiy made 27 saves for his leagueleading 40th victory, which ties the franchise record. Ryan Spooner had a goal and an assist for New York, which has dropped consecutive games since sweeping a three-game trip to Western Canada. Lundqvist made 27 saves before being Lightning chase LundqvistSEE LIGHTNING, 4 Associated PressNEW YORK „ Clemson scored 90 points, a school record for the Atlantic Coast Conference Tournament, against Boston College on Thursday to advance to the semifinals for the first time since 2011. Next up for the Tigers will be a very different kind of opponent: No. 1 Virginia. Clemson scored 36 points when it lost to the stifling Cavaliers in the regular season. Whats that average to?Ž Clemson coach Brad Brownell asked about the output against BC and Virginia. Well take the Clemson takes care of BC COLLEGE BASKETBALL: Clemson 90, BC 82SEE CLEMSON, 2

PAGE 40

Page 2 SP www.yoursun.com Friday, March 9, 2018 / The SunNBA: Roundup SPORTS ON TVFRIDAY, MARCH 9AUTO RACING 12:30 p.m. FS1 „ NASCAR, Monster Energy Cup Series, TicketGuardian 500, practice, at Avondale, Ariz. 2 p.m. FS1 „ NASCAR, X“ nity Series, DC Solar 200, practice, at Avondale, Ariz. 4 p.m. FS1 „ NASCAR, X“ nity Series, DC Solar 200, “ nal practice, at Avondale, Ariz. 5 p.m. FS1 „ NASCAR, Monster Energy Cup Series, TicketGuardian 500, qualifying, at Avondale, Ariz. BOXING Midnight (Saturday) ESPN2 „ Ronny Rios vs. Azat Hovhannisyan, junior featherwei g hts, at Costa Mesa, Calif. COLLEGE BASKETBALL Noon ESPN2 „ AAC Tournament, “ rst quarter“ nal, at Orlando, Fla. NBCSN „ Atlantic 10 Tournament, “ rst quarter“ nal, at Washington 1 p.m. ESPN „ SEC Tournament, “ rst quarter“ nal, at St. Louis 1:30 p.m. CBSSN „ Conference USA Tournament, “ rst semi“ nal, at Frisco, Texas 2 p.m. ESPN2 „ AAC Tournament, second quarter“ nal, at Orlando, Fla. 2:30 p.m. NBCSN „ Atlantic 10 Tournament, second quarter“ nal, at Washington 3 p.m. ESPN „ SEC Tournament, second quarterfinal, at St. Louis 4 p.m. CBSSN „ Conference USA Tournament, second semi“ nal, at Frisco, Texas 6 p.m. NBCSN „ Atlantic 10 Tournament, third quarter“ nal, at Washington 6:30 p.m. CBSSN „ MAC Tournament, “ rst semi“ nal, at Cleveland FS1 „ Big East Tournament, “ rst semi“ nal, at New York 7 p.m. ESPN „ ACC Tournament, “ rst semi“ nal, at Brooklyn, N.Y. ESPN2 „ Big 12 Tournament, “ rst semi“ nal, at Kansas City, Mo. ESPNU „ AAC Tournament, third quarter“ nal, at Orlando, Fla. SEC „ SEC Tournament, third quarter“ nal, at St. Louis 8:30 p.m. NBCSN „ Atlantic 10 Tournament, fourth quarter“ nal, at Washington 9 p.m. CBSSN „ Mountain West Tournament, “ rst semi“ nal, at Las Vegas ESPN „ ACC Tournament, second semi“ nal, at Brooklyn, N.Y. ESPN2 „ Big 12 Tournament, second semi“ nal, at Kansas City, Mo. ESPNU „ AAC Tournament, fourth quarter“ nal, at Orlando, Fla. FS1 „ Big East Tournament, second semi“ nal, at New York SEC „ SEC Tournament, fourth quarter“ nal, at St. Louis 11:30 p.m. CBSSN „ Mountain West Tournament, second semi“ nal, at Las Vegas FS1 „ Pac-12 Tournament, second semi“ nal, at Las Vegas Midnight (Saturday) ESPNU „ Big West Tournament, “ rst semi“ nal, at Anaheim, Calif. GOLF 2 p.m. GOLF „ PGA Tour, Valspar Championship, second round, at Palm Harbor, Fla. 6 p.m. GOLF „ Champions Tour, Toshiba Classic, “ rst round, at Newport Beach, Calif. 2:30 a.m. (Saturday) GOLF „ European PGA Tour, Hero Indian Open, third round, at New Delhi MLB BASEBALL 1 p.m. MLB „ Spring training, Pittsburgh vs. Philadelphia, at Clearwater, Fla. NBA BASKETBALL 8 p.m. NBA „ Washington at New Orleans 10:30 p.m. NBA „ Cleveland at L.A. Clippers SOCCER 2:30 p.m. FS2 „ Bundesliga, Mainz vs Schalke WINTER SPORTS 6 a.m. NBCSN „ 2018 Winter Paralympics, Opening Ceremony, at Pyeongchang, South Korea 11 p.m. NBCSN „ 2018 Winter Paralympics, Biathlon and Alpine Skiing, at Pyeongchang, South Korea WOMENS COLLEGE BASKETBALL 4 p.m. ESPNU „ America East Tournament, “ nal, at higher-seeded school Associated PressNEW YORK „ With leading scorer Kyle Guy back following a brief injury scare, the nations No. 1 team is off to a strong postseason start. Guy and his Virginia teammates looked like healthy favorites Thursday, beating Louisville 75-58 in the quarterfinals of the Atlantic Coast Conference Tournament.Guy scored 19 points in his speedy return after a sprained left knee and the top-seeded Cavaliers (29-2) weathered a second-half charge. Theyll play 19th-ranked and fourth-seeded Clemson or No. 12 seed Boston College in the first semifinal Friday night in Brooklyn.No. 2 VILLANOVA 94, MARQUETTE 70: Mikal Bridges hit four 3s and scored 25 points and Big East player of the year Jalen Brunson scored 21 as the Wildcats (28-4) made 15 of 29 3s in the quarter“ nal victory. Jay Wright became the winningest coach in Villanova history with 414. Markus Howard scored 23 points and Andrew Rowsey had 22 for Marquette (19-13). No. 3 XAVIER 88, ST. JOHNS 60: Trevon Bluiett scored 27 points, Kaiser Gates had 16 and Xavier looked every bit the top seed in the Big East Tournament. The teams scuf” ed on the postgame handshake line and had to be separated as the crowd stood for the unexpected fracas. No. 5 DUKE 88, NOTRE DAME 70: Marvin Bagley III had 33 points and 17 rebounds and Grayson Allen made his “ rst “ ve 3-pointers as Duke rolled in the Atlantic Coast Conference Tournament quarter“ nals. Allen “ nished with 23 points and the second-seeded Blue Devils (26-6) advanced to play No. 3 seed Miami or 12th-ranked and sixthseeded North Carolina in the second semi“ nal. No. 9 KANSAS 82, OKLAHOMA STATE 68: Malik Newman scored a career-high 30 points, Svi Mykhailiuk added 13 and Kansas reached the Big 12 semi“ nals. Devonte Graham added 10 points, four rebounds and nine assists for the top-seeded Jayhawks (25-7), who were swept by the Cowboys (1914) in the regular season but broke through when it mattered. No. 14 TEXAS TECH 73, TEXAS 69: Keenan Evans scored 25 points, including a fadeaway jumper in the closing minutes, and Texas Tech held off hot-shooting Jacob Young and Texas in the Big 12 Tournament quarter“ nals. No. 1 Virginia easily cruises past Louisville in ACC tournament quarter“ nalsAssociated PressMIAMI „ Hassan Whiteside scored 26 points, Dwyane Wade added 16 and the Miami Heat moved a step closer to the playoffs by beating the Philadelphia 76ers 108-99 on Thursday night. Josh Richardson scored 13 points, Tyler Johnson had 12 and Kelly Olynyk added 10 to help the Heat stay No. 7 in the Eastern Conference and move within a game of No. 6 Philadelphia. Dario Saric had 20 points and 10 rebounds for the 76ers, who got 19 points from JJ Redick and 17 from Joel Embiid. Marco Belinelli added 14.It came down to the fourth „ Miami shot 13 for 18, Philadelphia 7 for 22. And in the end, the Heat and 76ers split their four meetings this season. Combined score: Heat 409, 76ers 407. The Heat used 10 players „ all 10 scored, all 10 had at least two rebounds, and eight of the 10 had at least two assists. Miami controlled the fourth and led by 11 with 2:01 left, before the 76ers had one last gasp. Redick was fouled by Whiteside before an inbounds pass came in, giving him one free throw. Redick added a jumper on the ensuing possession, and after a stop Belinelli connected on a 3-pointer „ and just like that, after six points in 37 seconds, Miamis lead was 101-96. The drama essentially ended there. Whiteside made two foul shots, and Wade slammed home a lob from Richardson with 50.6 seconds left for a nine-point edge. Embiid banked in a 3 from the wing to get Philly within six, but the outcome wasnt in doubt again.NETS 125, HORNETS 111: Allen Crabbe made his “ rst six 3-point attempts and “ nished with 29 points and eight rebounds, helping the Brooklyn Nets beat the Charlotte Hornets 125-111 on Thursday night to snap a four-game losing streak. Caris Levert scored 16 of his 22 points in the second half, and Rondae Hollis-Jefferson had 18 points and 12 rebounds to provide a spark off the bench for the Nets. They entered the game tied for the worst record in the Eastern Conference. Kemba Walker had 21 points on 7-of-11 shooting for the Hornets. Whiteside, Wade carry Heat to winAssociated PressBOSTON „ Brad Marchand scored with 22 seconds left to lift the Boston Bruins over the Philadelphia Flyers 3-2 on Thursday night for their fifth straight win. Marchand and David Pastrnak swiped at the rebound off a shot from the point by Zdeno Chara, and the puck slowly trickled behind goalie Alex Lyon. Chara and Pastrnak had two assists each, and Riley Nash and Brian Gionta also scored for Boston, which won despite getting outshot 33-27 by the slumping Flyers.JETS 3, DEVILS 2: Patrik Laine extended his point-scoring streak to 10 games and Connor Hellebuyck made 41 saves as the Winnipeg Jets extended their winning streak to four games with a 3-2 victory over the New Jersey Devils on Thursday night. Joel Armia and Nikolaj Ehlers also scored as the Jets posted their ninth win in the last 11 games. It also extended the Jets streak to 7-0-1 in their last eight road games. GOLDEN KNIGHTS 4, RED WINGS 0: Cody Eakin and Alex Tuch scored two goals apiece, Marc-Andre Fleury stopped 28 shots and the Vegas Golden Knights dominated the Detroit Red Wings 4-0 on Thursday night. The Paci“ c Divisionleading Golden Knights had lost four of “ ve, their worst stretch during their inaugural season since losing “ ve of six early on. BLUE JACKETS 5, AVALANCHE 4, OT: Seth Jones scored 59 seconds into overtime to lift the Columbus Blue Jackets over the Colorado Avalanche 5-4 on Thursday night in a matchup of teams “ ghting to stay in the playoff mix. After Colorado tied the game with two third-period goals, Jones got a pass from Pierre Luc-Dubois in front of the Avalanch es goal and swept it past Semyon Varlamov for the Blue Jackets third straight win. Marchand scores in closing seconds for Bruins victor y AP PHOTOBoston left wing Jake DeBrusk, left, and Philadelphia center Scott Laughton battle for the puck during the second period of Thursdays game in Boston. AP PHOTOPhiladelphias Ben Simmons, center, drives as Miami s James Johnson, left and Goran Dragic defend during the first half of Thursdays game in Miami. NHL: Roundup COLLEGE BASKETBALL: Roundupaverage (Friday).Ž On Thursday, Gabe DeVoe scored 25 points and Shelton Mitchell had 21 as No. 19 Clemson beat Boston College 90-82 to set up a rematch with the Cavaliers and the chance to reach the ACC final for the first time since 2008. The fourth-seeded Tigers (23-8) played some solid defense of their own in an up-anddown game against BC. The Eagles excellent backcourt of Jerome Robinson (20 points) and Ky Bowman (23 points) combined to shoot 10 for 32 from the field.CLEMSONFrom Page 1AP PHOTOVirginias Kyle Guy, center, drives past Louisvilles Anas Mahmoud, right, during the second half of Thursdays quarterfinal round of the Atlantic Coast Conference tournament in New York. Virginia won 75-58. Florida Lottery www.flalottery.comPICK 2Mar. 8N ..............................4-3 Mar. 8D ..............................7-2 Mar. 7N ..............................0-1 Mar. 7D ..............................3-3 Mar. 6N ..............................6-7 Mar. 6D ..............................1-8 D-Day, N-NightPICK 3Mar. 8N ..........................2-2-9 Mar. 8D ..........................9-6-9 Mar. 7N ..........................6-7-6 Mar. 7D ..........................8-2-5 Mar. 6N ..........................9-0-8 Mar. 6D ..........................6-7-5 D-Day, N-NightPICK 4Mar. 8N .......................2-8-9-0 Mar. 8D .......................3-4-5-4 Mar. 7N .......................5-0-7-8 Mar. 7D .......................2-7-1-0 Mar. 6N .......................0-1-3-0 Mar. 6D .......................7-3-5-6 D-Day, N-NightPICK 5Mar. 8N ....................5-0-7-1-6 Mar. 8D ....................2-3-0-8-0 Mar. 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 D-Day, N-NightFANTASY 5Mar. 8 .................. 1-2-4-12-13 Mar. 7 .............. 9-12-22-26-32 Mar. 6 ................ 2-4-13-19-33 € € € PAYOFF FOR Mar. 8 2 5-digit winners $103,352.45 412 4-digit winners .... $80.50 11,324 3-digit winners ..$8.00CASH FOR LIFEMar. 8 ...............6-34-36-44-55 Cash Ball ............................. 4 Mar. 5 .............. 1-47-52-54-58 Cash Ball ............................. 2 € € € PAYOFF FOR Mar. 8 0 5-of-5 CB ..........$1,000/Day 0 5-of-5.............$1,000/Week 5 4-of-5 CB ...................$2,500 13 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

PAGE 41

The Sun / Friday, March 9, 2018 www.yoursun.com SP Page 3GOLF: Valspar Championship | Tiger WoodsSenior Virility Pill is Making Sex Great Again!ŽRecent warnings on popular sex drugs leads to a new class of performance pills for men; key ingredients work in the brain and body, enhancing arousal and performance.These statements have not been reviewed by the U.S. Food and Drug Administration. These products are not intended to diagnose, treat, cure or prevent any disease. PEVArx is not a drug. Results based upon averages. Models are used in all photos to protect privacy. Gerry Johnson Mens Health News SAN DIEGO, CA … In 1993, it was Viagra. Then Cialis and Levitra in 2003. And now, in 2018, its a new kind of sex pill thats dominating the male potency market...and users are seeing amazing sexual imp rovements within days of taking their “rst dose. For the “rst time in years, many adult and senior men are refusing to let premature ejaculation, sexual dysfunction, and low sex drive ruin their sex lives. And without any of the side effects of prescription drugs. After years of painstaking research, scientists have announced a sexual discovery so radical it could end sexual frustrations within the next 5-years. And its this discovery thats led to the creation of PEVarx a spectacular new potency pill for men thats revolutionizing sex as we get older. Men can expect major improvements in sexual performance, duration, endurance, mood, and total satisfactionŽ explains Dr. Henry Esber of Innovus Pharmaceuticals, the company behind the PEVarx And thats because PEVarx does what no other sex pill or drug has done before... it increases levels of certain chemicals in the brain that are released during sex.Ž These natural brain chemicals control your sex drive, arousal, and even how long you last before climax. In fact, the duration of sexual intercourse is 2.5X longer for men taking this pill. They love it.ŽAn Ingenious Approach to Sexual Dysfunction PEVarx is not another sex pill craze thats in one day and out the other. Its in a new class of pills that supplies the body with exactly what it needs to perform during sex. PEVarx contains a special combination of ingredients that have never been blended into a pill. Its this special mixture that was tested and is responsible for delivering the incredible results in clinical trials.. To our knowledge, its the only drug free pill available thats proven successful in multiple clinical trials to help men last longer while also improving sexual satisfaction and performanceŽ explains Esber.Last Longer & Stay Aroused Ever since the results from PEVarxs most recent clinical went public, the company cannot produce the pill fast enough. Men are eager to get their hands on it and for good reason. Male participants taking PEVarx were able to last 250% longer during sex. For many, this lead to beter satisfaction, arousal and performance. Unlike drugs with dangerous side effects or sprays and creams that work by reducing feeling in the penis and even pills that try to make you less depressed, PEVarx helps men stay excited by supporting the path ways in the body responsible for peak sexual performance and pleasure. PEVarx contains a unique and patent pending amino acid blend and two patented absorption enhancers for maximum ef“cacy and potency. Its both safe and healthy. This special formulation acts on both the brain and body to delay climax, imp rove endurance and boost sex drive.Backed By Real Clinical Trials The effects of PEVarx were studied in a multicenter, observational study in men with sexual dysfunction. 665 adult men with sexual disorder were given two capsules of PEVarx twice daily for two months and the results were stunning. The average duration of sexual intercourse in PE patients increased 2.5 times. Even better, users also reported signi“cant improvements in virtually all areas of the International Index of Erectile Function test including the ability to get and keep a hard, “rm erection during sex. With clinical results like this, its easy to see why sales for PEVarx are soaring.The Way It Works Is Remarkable...PEVarx is taken just once daily. The pills are small and easy to swallow. There are no harmful side effects and it does not require a prescription. PEVarx contains a unique combination of amino acids that promote syntheses in the hormones responsible for peak sexual performance and stamina in men. PEVarx works to delay climax by promoting serotonin syntheses, the male hormone responsible for controlling ejaculation and prolonging the durance of sexual intercourse. Leading to increased sex drive and higher levels of sexual pleasure, duration, and stamina. When all of the possible bene“ts of this remarkable new sex pill are considered, its no wonder thousands of men cant wait to get their hands on PEVarx .Supported By The Medical Community  PEVarx has an amazing affect on all men. I would highly recommend PEVarx for biological and physiological issues tied to sexual health.Ž The studies show dramatic imp rovements in sexual performance, sexual duration, and satisfaction in both adults and seniors.Ž  PEVarx users are more easily aroused and have a much stronger desire and interest in sex. And in addition to sexual endurance, men say they are much happier with their erection when taking the pill.Ž Its a truly amazing breakthrough for men. Its easy to use, convenient, safe, and effective.Ž Dr. Henry Esber, Ph.D. San Diego, CAWhere to Find PEVarxThis is the of“cial release of PEVarx As such, the company is offering a special discounted supply to any local reader who calls within the next 48 hours. A special hotline number and discounted pricing has been created for all Florida residents. Discounts will be available starting today at 6:00AM and will automatically be applied to all callers. Your Toll-Free Hotline number is 1-800-236-6505 and will only be open for the next 48 hours. Only a limited discounted supply of PEVarx is currently available in your region. Consumers who miss out on our current product inventory will have to wait until more becomes available and that could take weeks. The company advises not to wait. Call 1-800-236-6505 today. LAST LONGER, ENJOY MORE EXCITING SEX: PEVarx is helping thousands of men overcome PE. The results are improvements in stamina, satisfaction, and sexual performance. Even more remarkable, many of the men using PEVArx answered YESŽ to the following questions after completing the trial. More con“dence in getting and keeping an erection? YES! Were they stronger and harder for penetration? YES! Were you better able to keep an erection during penetration? YES! Was it less dif“cult to keep an erection? YES! When you attempted intercourse, was it better? YES!Men Say Yes!Ž adno=50532626AdvertisementAdvertisementAdvertisementevent since his 64 in the Wyndham Championship in August 2015 „ just six tour events ago because of back surgeries. This was his first time playing the Valspar Championship, and it got his attention. I enjoy when par is a good score. Its a reward,Ž Woods said. There are some tournaments when about four holes you dont make a birdie, you feel like youre behind. Today, made a couple of birdies, all of a sudden puts me fourth, fifth, right away. Thats how hard it is.Ž It was like for everybody, especially Jordan Spieth and Rory McIlroy. Spieth, who won at Innisbrook in a playoff in 2015, didnt make a birdie after the par-5 opening hole and shot a 76. Only six other players had a higher score. Rory McIlroy, who like Woods was making his debut in this event, played in the morning and shot 74. Henrik Stenson, who played with Spieth and Woods, also shot 74. Morning or afternoon, it didnt matter. There was a chill in the Florida air, and the wind made it feel colder. Ultimately, the wind swirling through the tree-lined fairways made it tough to get the ball close. Innisbrook produced the highest average score for the opening round „ 72.86 „ of the 23 courses used this season. Conners managed just fine, taking advantage of a tournament he wasnt sure he would be playing. He went through Monday qualifying and shot 71, but moments after walking off the course, he was told he got in as an alternate. Kind of had a mindset of trying to take advantage of a good break, I guess,Ž he said. Watney holed a bunker shot on the par-4 16th, made the turn and had an eagle on the first hole. Maybe I need to steal a few shots here and there and get some good things going,Ž said Watney, winless since August 2012. Walker (69) and past Innisbrook champion Luke Donald (70) managed to go bogey-free, a rarity on a day like this. Also at 70 were Justin Rose, Masters champion Sergio Garcia, Adam Scott and Steve Stricker, who won last week on the PGA Tour Champions. Woods is playing his fourth PGA Tour event since returning from fusion surgery on his lower back, his fourth surgery since the spring of 2014. He has shown steady progress, and this might have been his most steady performance, even with four bogeys. Those were inevitable. One of the came at the par-3 fourth, when he was fooled by the wind and sent his tee shot sailing. It was next to a tree that Woods had to straddle just to advance toward the green. He also came up well short on the 12th into a strong wind. Into the wind, it felt like you just hit walls,Ž he said. Woods got within two shots of the lead by ripping a long iron from the top collar of a bunker on the par-5 11th and using the slope to chip close for a tap-in birdie. He dropped shots on the next two holes, going short into the wind on No. 12 and over the green with the wind at his back on No. 13. The only unnerving moment came at the 16th, when he tugged his iron off the tee into the trees. Woods realized he would hit the tree on his follow through, asking the gallery „ thousands of them „ to be careful in case the club snapped. He had to take it toward the lake on the right and bend it back to the left, and it came off perfectly. But it looked painful. Because he had to generate so much club speed, his left forearm and hands struck the oak and Woods dropped the club and winced on impact. It didnt feel very good,Ž he said. Woods followed with a 5-iron that rolled just right of the cup for a tap-in birdie and finished with a long two-putt par after getting fooled again by the shifting wind. This is a tough golf course. Not too often in Florida do you find elevation. Great driving golf course,Ž Woods said. I asked Henrik, What do you around this golf course when theres no wind here? He said its still a hell of a test. We can all see that.ŽTIGERFrom Page 1 By MARK LONG Associated PressPALM HARBOR „ Tiger Woods moved spectators and a TV truck, and then warned everybody in earshot. He had no idea what was going to happen with his ball sitting near an oak tree at the par-4 16th. It turned out to be one of his best shots of the day, a low-running wedge from slippery, fallen leaves that could have broken his club and a few fingers. It ended up just short of the green Woods followed with a chip shot to 3 feet that saved par and provided one of the top highlights from the opening round at the Valspar Championship on a blustery Thursday. It also helped Woods finish at 1-under 70 and three shots back of first-round leader Corey Conners. It didnt feel very good,Ž said Woods, who let go of the club as it started to wrap about the tree trunk. I moved all the people even and warned them in case the club breaks and gets over there. I pitched it up the hill and came out nicely.Ž More like perfectly. Woods was nearly as good with his next tee shot, a 5-iron to 2 feet on the par-3 17th. He tapped in for a birdie and his best start in nearly three years. It was his first opening round under par on the PGA Tour since a 64 in the Wyndham Championship in August 2015. To be fair, hes only played six opening rounds since. Still, there was a lot to feel good about considering W oods remains a work in progress while returning from a fourth back surgery. Woods is trying to get his game ready for the Masters, and without being eligible for the two World Golf Championships in the spring, he needed a place to play. Woods captivated thousands with every shot. He had a Sunday crowd „ in 50-degree weather and gusting winds „ following his every move around the Copperhead course at Innisbrook. Fans lined both sides of every fairway, waiting hours just to get a glimpse of Woods in his first appearance at the event. Golf needs you, baby!Ž one fan screamed. Thanks for coming, Tiger. Please come back next year,Ž shouted another. Woods gave them reason to cheer. His flop shot on the first hole was a thing of beauty and got the round started with a birdie. He drained a downhill, 13-footer for another bird on the par-3 eighth. He got to 2 under after consecutive birdies on 10 and 11, but gave then right back on the next two holes. He ended the round on a high note with those shots at 16 and 17. He closed with a par after finding the 18th green with a 5-iron from the right rough and then twoputting from 50 feet.Tiger shoots 70 thanks to par-saving shot from treesit 4-all before Osaka won the final two games to end the 1 -hour match. Sam Stosur overcame a slow start to beat American Lauren Davis 3-6, 6-3, 6-3. Two American teenagers advanced to the second round. Amanda Anisimova defeated 94th-ranked Pauline Parmentier 6-2, 6-2 for her first WTA Tour victory. The 16-year-old Anisimova, who earned a wild card into the main draw, is the U.S. Open junior champion. Caroline Dolehide, a 19-year-old wild card, fired 11 aces in outlasting 78th-ranked Shelby Rogers, 3-6, 7-6 (6), 6-3 in 2 hours. Belinda Bencic saved a match point in beating Timea Babos, 1-6, 6-1, 7-6 (4), while wild card Genie Bouchard lost to qualifier Sachia Vickery, 6-3, 6-4.UPSETFrom Page 1 AP PHOTOTiger Woods signs photos after the opening round of the Valspar Championship in Palm Harbor Thursday.

PAGE 42

Page 4 SP www.yoursun.com Friday, March 9, 2018 / The SunNFL: Dolphinssame light on them that Parkland has. These kids understand what they have.Ž Numerous students posted video and photos of Wades visit on social media. Only a few of Wades closest advisers were aware of his plan to go to the school Wednesday in advance, and students made clear his visit provided a huge emotional lift. Greatest moment of my life,Ž student Joey Pelose said of the Wade visit. Wades family has been touched multiple times by gun violence, including when his cousin „ a mother of four „ was shot and killed on a Chicago street in 2016, with police saying she was not the intended target. The shooting in Parkland has affected him deeply as well, not just for the schools proximity to Miami and to a school that one of his sons attends, but also because one of the victims was buried in a Wade jersey. Wade has also met with the family of that teen, Joaquin Oliver and promised them that he would keep using his voice to help facilitate change. Its a call to action for all of us and were honored to be just a small part of it to support them „ and hopefully give them all a much bigger megaphone,Ž Heat coach Erik Spoelstra said. We can help with that, but what bigger megaphone can you have than Dwyane Wade going down there and allowing their voices to be heard so many other places. Thats powerful.Ž Wades visit was one of several examples of how the sports world keeps trying to help the school heal. Major League Baseball teams all wore Stoneman Douglas hats in their spring-training openers. Last week, a contingent of representatives from the Heat (including Spoelstra and players Udonis Haslem, Justise Winslow and Kelly Olynyk, plus Haslems wife Faith), the Florida Panthers, the Miami Marlins and Miami Dolphins all privately met with five families of students who were wounded in the Feb. 14 massacre to offer help. Earlier this week, the Panthers arranged for the schools hockey team to hoist and skate with the Stanley Cup. We know we did the right thing,Ž said Panthers executive Shawn Thornton, who helped arrange the Cup visit. And Wed nesday night, when the U.S. womens national soccer team beat England 1-0 to win the SheBelieves Cup tournament in Orlando, Florida, the match was preceded by a moment of silence for Douglas soccer player and shooting victim Alyssa Alhadeff. Her family and teammates all received U.S. jerseys with Alhadeffs name and number on them. Just when I think there are no more tears to cry,Ž student Aly Sheehy wrote on Twitter in response to the gesture at the U.S.-England match. Thank you ... for allowing us to come and heal.Ž Florida lawmakers earlier this week passed a school safety bill with new restrictions on rifle sales and a program to arm some teachers, though it remains unclear if Gov. Rick Scott will sign the bill „ which has the support of victims families „ into law.WADEFrom Page 1 By STEVEN WINE Associated PressMIAMI „ Jarvis Landry is now under contract with the Miami Dolphins, easing the path to a potential trade. The three-time Pro Bowl receiver signed his $16 million, one-year franchise tag Thursday, a person familiar with the situation said. The person confirmed the signing to The Associated Press on condition of anonymity because the Dolphins hadnt announced it. The Dolphins have been shopping Landry, and the procedural move allows them to trade him as early as next Wednesday, when the NFLs new year begins. Miami gave Landry the franchise tag last month. He made $894,000 last season, when he led the NFL with 112 catches. Landry has said he wanted to remain with the Dolphins, and they said they wanted him back. But the parties have been unable to reach an agreement on a long-term deal, and Landrys volatile personality has become a cause for concern in Miami. The franchise tag allows Landry to sign an offer sheet with another team. The Dolphins could match that offer, and if Landry leaves, they would receive two first-round picks from his new team. More likely is another team working out a contract extension with Landry and then trading for him. He has been selected to three consecutive Pro Bowls and has 400 career receptions, a record for a fourth-year player.Landry signs $16M franchise tag By TIM REYNOLDSAssociated PressFor Derrick Rose, whats old is new again. Rose has signed with the Minnesota Timberwolves in a move that reunites the 2011 NBA MVP with three mainstays from his days in Chicago „ coach Tom Thibodeau, as well as Jimmy Butler and Taj Gibson. The Timberwolves did not release the terms, but a person familiar with the situation told The Associated Press that the deal is for the remainder of the season. Rose may debut as early as Thursday night, when Minnesota plays host to Boston. The only thing Im missing now is the opportunity,Ž Rose told reporters in Minnesota on Thursday. Talking to Thibs, he sounds like hes going to give me the opportunity, so its all about learning the guys and fitting in at the right time.Ž Minnesota will be the fourth team Rose plays for, and technically his fourth franchise in the last 11 months. Rose spent his first eight NBA years in Chicago, five of those with Thibodeau as his coach. He was with New York last season and started this season with Cleveland, but appeared in only 16 games with the Cavaliers largely because of injuries. We just thought he could help the team,Ž Thibodeau said. Thats what our expectations are: come in, be a good teammate, try to help us win. ... Hes been around, hes been in a lot of games. I think hes seen a lot of different things, hes a familiar with what were doing, hes played with some of the guys we have. So thats a plus.Ž The Cavaliers traded the former All-Star to Utah last month as part of the massive restructuring of their team, and the Jazz waived him shortly afterward. Rose has been working out since, and this week became a father again „ just three days before completing the deal with the Timberwolves, who were willing to wait for his new daughter to arrive before asking him to make the move. I think Im familiar with a lot of guys thats here,Ž Rose said. Just staying ready and coming here and trying to make it to the playoffs and I feel like I can help in some way.Ž Miami guard Dwyane Wade, who was teammates with Rose earlier this season in Cleveland, said he expected Rose and Thibodeau would reunite „ and insisted the 29-year-old guard still, when healthy, can be elite. He was the best player in training camp,Ž Wade said, noting that LeBron James was hurt for most of Cavs camp last fall. Its always been about health with D-Rose.Ž Rose took some time off earlier this season to evaluate his options. Hes joining a Timberwolves team bidding for its first postseason trip since 2004, and entered play Thursday holding the sixth seed in a very close Western Conference race „ where four games separ ate the eight teams from third place to 10th. He said he isnt worried about role, and said he can fit in alongside fellow Wolves point guards Jeff Teague and Tyus Jones. I think I can play with anybody, to tell you the truth,Ž Rose said. I know the game. Im not a selfish player. Im not here for stats or anything like that. I just want to win and help this team and franchise win.ŽNBA: TimberwolvesRose signs with Minnesota, reunites with ThibodeauBy JOE KAY Associated PressCINCINNATI „ The Bengals signed defensive tackle Chris Baker to a one-year deal on Thursday, their first free agent acquisition on defense under new coordinator Teryl Austin. Baker played with Tampa Bay last season after spending six seasons with Washington and one each with Miami and Denver. The Broncos originally signed him as an undrafted free agent from Hampton. The ninth-year veteran has started 53 games in the past four seasons. He has 12 career sacks. Hell get a chance to become part of the Bengals rotation on the defensive line. The defense finished 18th in the NFL in yards allowed last season under coordinator Paul Guenther, who left for the Raiders after the season. NFL: BengalsBengals sign Chris Baker to 1-year deal AP PHOTOMiami Dolphins wide receiver Jarvis Landry (14) runs away from Kansas City Chiefs defensive back Steven Nelson (20). AP PHOTO Cleveland Cavaliers Derrick Rose (1) passes during the second half against the against the Oklahoma City Thunder in Cleveland.IN BRIEFTULSA, OKLA.4 football players plead not guiltyFour former high school football players charged with sexually assaulting a teammate in Oklahoma have pleaded not guilty to second-degree rape. The Bixby High School students entered their pleas Wednesday, The Tulsa World reported. The 16-year-old victim told investigators he was assaulted with a pool cue during a team dinner in September at the home of the school districts former superintendent.JOHANNESBURGTriathlete recovering from saw attackA South African triathlete who suffered severe injuries when attackers cut his legs with a saw says he will focus on recovery so he can run and cycle again, South African media reported Thursday. Athlete Mhlengi Gwala told News24 media that he panicked when several attackers pulled him off his bicycle and started cutting his leg, manually using the blade of a chainsaw after it malfunctioned.Associated Press replaced by Alexander Georgiev, who made 13 saves. Paquette and Erne scored during Tampa Bays dominant first period, and Cirelli made it 3-0 just 1:53 into the second. After Spooner cut it to 3-1, Kunitz chased Lundqvist and Johnson got to Georgiev to make it 5-1 by the end of the p eriod.LIGHTNINGFrom Page 1AP PHOTOTampa Bay Lightning center Anthony Cirelli (71) celebrates his goal against the New York Rangers with left wing Adam Erne (73) during the second period Thursday.

PAGE 43

The Sun / Friday, March 9, 2018 www.yoursun.com SP Page 5 SCOREBOARD PRO BASKETBALLNBAAll times EasternEASTERN CONFERENCEAtlantic Division W L PCT. GB x-Toronto 47 17 .734 „ Boston 45 20 .692 2 Philadelphia 35 29 .547 12 New York 24 41 .369 23 Brooklyn 21 45 .318 27 Southeast Division W L PCT. GB Washington 37 28 .569 „ Miami 35 31 .530 2 Charlotte 28 38 .424 9 Orlando 20 45 .308 17 Atlanta 20 45 .308 17 Central Division W L PCT. GB Cleveland 38 26 .594 „ Indiana 37 28 .569 1 Milwaukee 34 31 .523 4 Detroit 29 36 .446 9 Chicago 22 42 .344 16 WESTERN CONFERENCE Southwest Division W L PCT. GB Houston 51 13 .797 „ New Orleans 38 26 .594 13 San Antonio 37 27 .578 14 Dallas 20 45 .308 31 Memphis 18 46 .281 33 Northwest Division W L PCT. GB Portland 39 26 .600 „ Minnesota 38 28 .576 1 Oklahoma City 37 29 .561 2 Denver 35 30 .538 4 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 29 35 .453 21 Sacramento 20 45 .308 30 Phoenix 19 47 .288 32 x-clinched playoff berthWednesdays GamesUtah 104, Indiana 84 Chicago 119, Memphis 110 Houston 110, Milwaukee 99 Toronto 121, Detroit 119, OT New Orleans 114, Sacramento 101 Cleveland 113, Denver 108 L.A. Lakers 108, Orlando 107Thursdays GamesBrooklyn 125, Charlotte 111 Miami 108, Philadelphia 99 Boston at Minnesota, late Phoenix at Oklahoma City, late San Antonio at Golden State, lateToday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.Saturdays GamesPhoenix at Charlotte, 5 p.m. Washington at Miami, 7:30 p.m. Memphis at Dallas, 8:30 p.m. San Antonio at Oklahoma City, 8:30 p.m. Orlando at L.A. Clippers, 10:30 p.m.NETS 125, HORNETS 111BROOKLYN (125) Crabbe 11-21 1-1 29, Carroll 5-9 3-3 15, Allen 5-8 3-4 13, Dinwiddie 3-6 0-0 6, Russell 2-8 4-4 8, Cunningham 1-3 0-0 3, Hollis-Jefferson 7-13 4-5 18, Acy 0-1 0-0 0, Harris 5-8 0-0 11, LeVert 8-15 5-5 22, Stauskas 0-0 0-0 0. Totals 47-92 20-22 125. CHARLOTTE (111) Kidd-Gilchrist 4-8 2-2 10, Williams 3-7 1-2 7, Howard 5-8 9-11 19, Walker 7-11 4-4 21, Batum 3-9 0-0 6, Bacon 0-0 0-0 0, Kaminsky 0-5 0-0 0, Zeller 4-5 5-6 13, Hernangomez 1-1 2-2 4, Monk 6-14 0-0 13, Stone 0-0 1-2 1, Graham 1-3 0-0 2, Lamb 7-14 1-1 15. Totals 41-85 25-30 111.BROOKLYN 35 30 31 29 „ 125 CHARLOTTE 29 30 26 26 „ 1113-Point Goals„Brooklyn 11-32 (Crabbe 6-11, Carroll 2-5, Harris 1-3, Cunningham 1-3, LeVert 1-4, Acy 0-1, Hollis-Jefferson 0-1, Dinwiddie 0-2, Russell 0-2), Charlotte 4-19 (Walker 3-3, Monk 1-6, Kaminsky 0-1, Graham 0-2, Lamb 0-3, Williams 0-4). Fouled Out„Dinwiddie. Rebounds„Brooklyn 43 (Hollis-Jefferson 12), Charlotte 36 (Howard 7). Assists„Brooklyn 30 (Dinwiddie 10), Charlotte 19 (Walker 6). Total Fouls„Brooklyn 27, Charlotte 21. Technicals„Charlotte coach Hornets (Delay of game). A„14,173 (19,077).HEAT 108, 76ERS 99PHILADELPHIA (99) Covington 0-10 3-4 3, Saric 5-10 6-7 20, Embiid 5-18 4-7 17, Simmons 5-10 0-0 10, Redick 6-11 2-2 18, A.Johnson 4-5 0-0 8, Ilyasova 2-7 0-0 5, McConnell 2-4 0-0 4, Belinelli 5-11 1-1 14. Totals 34-86 16-21 99. MIAMI (108) Richardson 5-12 0-0 13, J.Johnson 2-6 0-0 4, Whiteside 9-12 8-12 26, Dragic 3-13 0-0 7, T.Johnson 5-10 0-0 12, Winslow 3-6 0-2 9, Olynyk 4-6 1-2 10, Adebayo 1-5 0-0 2, Ellington 3-6 0-0 9, Wade 7-13 1-2 16. Totals 42-89 10-18 108. PHILADELPHIA 28 21 25 25 „ 99 MIAMI 29 24 20 35 „ 108 3-Point Goals„Philadelphia 15-37 (Redick 4-6, Saric 4-7, Embiid 3-6, Belinelli 3-7, Ilyasova 1-4, A.Johnson 0-1, McConnell 0-1, Covington 0-5), Miami 14-26 (Ellington 3-4, Winslow 3-4, Richardson 3-6, T.Johnson 2-3, Wade 1-1, Olynyk 1-3, Dragic 1-3, J.Johnson 0-1, Adebayo 0-1). Fouled Out„None. Rebounds„ Philadelphia 46 (Saric 10), Miami 49 (Whiteside 8). Assists„Philadelphia 28 (Simmons 8), Miami 26 (Dragic 7). Total Fouls„Philadelphia 20, Miami 20. Technicals„Whiteside, Winslow. A„19,600 (19,600).ODDSPREGAME.COM LINENATIONAL BASKETBALL ASSOCIATIONTodayFAVORITE LINE O/U UNDERDOG at Detroit 8 214 Chicago at Indiana 8 210 Atlanta Houston 1 220 at Toronto at Milwaukee 10 214 New York Utah 9 198 at Memphis at New Orleans Off Off Washington at Denver 6 229 L.A. Lakers Golden State 4 227 at Portland at Sacramento Off Off Orlando at L.A. Clippers 1 231 ClevelandCOLLEGE BASKETBALL TodayFAVORITE OPEN UNDERDOG Cincinnati 13 SMU Tulsa Off Memphis Rhode Island 8 VCU St. Josephs Off George Mason La.-Lafayette 11 Texas St. Texas-Arlington 5 Appalachian St. Georgia St. 3 Troy Georgia Southern 4 La.-Monroe Auburn 5 Alabama Buffalo Off Kent St. Virginia Off ClemsonNATIONAL HOCKEY LEAGUE TodayFAVORITE LINE UNDERDOG LINE at Columbus Off Detroit Off at Ottawa Off Calgary Off at Dallas Off Anaheim Off at Vancouver Off Minnesota Off Updated odds available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueCLEVELAND INDIANS „ Agreed to terms with RHP Carlos Frias on a minor league contract. NEW YORK YANKEES „ Reassigned LHPs Trevor Lane and Justus Shef“ eld, C Chace Numata and RHPs Cale Coshow, Raynel Espinal and Dillon Tate to minor league camp. SEATTLE MARINERS „ Assigned RHP Shawn Armstrong outright to Tacoma (PCL). TAMPA BAY RAYS „ Released RHP Dustin McGowan.Can-Am LeagueROCKLAND BOULDERS „ Signed RHP Mayckol Guiape. SUSSEX COUNTY MINERS „ Signed INF Mikey Reynolds and RHP Andrew Vinson.Frontier LeagueEVANSVILLE OTTERS „ Signed LHP Kyano Cummings to a contract extension. Signed RHP Austin Nicely. JOLIET SLAMMERS „ Signed C Alex Lugo. SCHAUMBURG BOOMERS „ Signed RHP Tucker Ward. BASKETBALLNational Basketball AssociationMINNESOTA TIMBERWOLVES „ Signed G Derrick Rose for the remainder of the season.FOOTBALLNational Football LeagueBUFFALO BILLS „ Signed DE Owa Odighizuwa to a one year-contract. CINCINNATI BENGALS „ Signed DT Chris Baker to a one-year contract. CLEVELAND BROWNS „ Named Josh Cribbs coaching intern. HOUSTON TEXANS „ Signed P Shane Lechler to a contract extension. SAN FRANCISCO 49ERS „ Signed WR Marquise Goodwin to a three-year contract extension.HOCKEYNational Hockey LeagueBUFFALO SABRES „ Recalled F Vaclav Karabacek from Cincinnati (ECHL) to Rochester (AHL). CHICAGO BLACKHAWKS „ Agreed to terms with D Jan Rutta on a one-year contract extension. DETROIT RED WINGS „ Recalled RW Evgeny Svechnikov from Grand Rapids under emergency conditions. NEW JERSEY DEVILS „ Activated F Brian Gibbons from injured reserve. OTTAWA SENATORS „ Assigned G Marcus Hogberg from Belleville (AHL) to Brampton (ECHL). VEGAS GOLDEN KNIGHTS „ Signed D Zach Whitecloud to a three-year, entry-level contract. WASHINGTON CAPITALS „ Recalled F Hampus Gustafsson from South Carolina (ECHL) to Hershey (AHL).American Hockey LeagueBELLEVILLE SENATORS „ Returned D Matt Petgrave to Br ampton (ECHL). BRIDGEPORT SOUND TIGERS „ Agreed to terms with F Ryan Hitchcock on an amateur tryout agreement. HARTFORD WOLF PACK „ Recalled D Brenden Kotyk from Greenville (ECHL). Signed G Jeff Jakaitis to a professional tryout agreement. HERSHEY BEARS „ Recalled D Paul Geiger from South Carolina (ECHL). LAVAL ROCKET „ Returned G Andrew DAgostini to Brampton (ECHL). MANITOBA MOOSE „ Assigned D Jake Kulevich to Jacksonville (ECHL). Recalled G Colton Phinney from Jacksonville. ROCHESTER AMERICANS „ Recalled F Alex Kile from Cincinnati (ECHL). SAN ANTONIO RAMPAGE „ Recalled F Michael Joly from Colorado (ECHL). TEXAS STARS „ Returned F Steven McParland to Idaho (ECHL). TORONTO MARLIES „ Recalled F Max Novak from Orlando (ECHL).ECHLADIRONDACK THUNDER „ Traded F Andrew Radjenovic to Rapid City for F Kenton Miller. BRAMPTON BEAST „ Released F Ian Harris. Traded D Jamie Doornbusch to Toledo for F Erik Bradford. GREENVILLE SWAMP RABBITS „ Released G Brad Barone. Released G Nolan Bowker as emergency backup. IDAHO STEELHEADS „ Signed G Michael Bitzer. Released G Doug Melvin as emergency backup. INDY FUEL „ Released D Brendan Mitchell. Signed D James Roll to an amateur tryout agreement. JACKSONVILLE ICEMEN „ Signed F Matt Ustaski. KALAMAZOO WINGS „ Traded D Charlie Vasaturo to Reading for future considerations. MANCHESTER MONARCHS „ Traded D Justin Agosta to Worcester for RW Ashton Rome. Loaned F Matt Leitner to Utica (AHL). QUAD CITY MALLARDS „ Released G Ted Florence as emergency backup. TULSA OILERS „ Released G Tyler Parks. WHEELING NAILERS „ Signed D Matt Abt.LACROSSENational Lacrosse LeagueBUFFALO BANDITS „ Signed D Ryan Fournier to a one-year contract.SOCCERMajor League SoccerNEW ENGLAND REVOLUTION „ Acquired M Luis Alberto Caicedo Mosquera on loan from Cortulua (Categoria Primera B-Colombia).COLLEGESCAL STATE NORTHRIDGE „ Fired athletic director Brandon Martin and mens basketball coach Reggie Theus. EMORY & HENRY „ Announced it will add mens and womens track and “ eld as a varsity sport for the 2018 academic year. LOYOLA (MD.) „ Announced the resignation of mens basketball coach G.G. Smith. MICHIGAN „ Named Ed Warinner offensive line coach. NJIT „ Announced the resignation of womens basketball coach Steve Lanpher. PITTSBURGH „ Fired mens basketball coach Kevin Stallings.COLLEGE BASKETBALLMENS BASKETBALL THE AP TOP 25 RESULTS/SCHEDULEWednesdays GameNo. 12 North Carolina 78, Syracuse 59Thursdays GamesNo. 1 Virginia 75, Louisville 58 No. 2 Villanova 94, Marquette 70 No. 3 Xavier 88, St. Johns 60 No. 5 Duke 88, Notre Dame 70 No. 9 Kansas 82, Oklahoma State 68 No. 12 North Carolina vs. No. 24 Miami, late No. 14 Texas Tech 73, Texas 69 No. 15 Arizona 83, Colorado 67 No. 18 West Virginia vs. Baylor, late No. 19 Clemson 90, Boston College 82 No. 22 Nevada 79, UNLV 74Todays Games No. 8 Cincinnati vs. SMU at Amway Center, Orlando, Fla., noon No. 11 Wichita State vs. Temple at Amway Center, Orlando, Fla., 7 p.m. No. 13 Tennessee vs. Mississippi State or LSU at Scottrade Center, St. Louis, 7 p.m. No. 16 Auburn vs. Alabama at Scottrade Center, St. Louis, 1 p.m. No. 21 Houston vs. UCF or East Carolina at Amway Center, Orlando, Fla., 9:30 p.m. No. 23 Florida vs. Arkansas or South Carolina at Scottrade Center, 9:30 p.m. No. 25 Rhode Island vs. VCU at Capital One Arena, Washington, noonCONFERENCE TOURNAMENTSAll times EasternAMERICA EAST CONFERENCE Championship SaturdayVermont vs. UMBC, 11 a.m.AMERICAN ATHLETIC CONFERENCE At Amway C enter, Orlando, Fla. First Round ThursdaySMU 80, UConn 73 Memphis 79, South Florida 77 Temple 82, Tulane 77 UCF vs. East Carolina, lateQuarter“ nals TodayCincinnati vs. SMU, noon Tulsa vs. Memphis, 2:30 p.m. Wichita State vs. Temple, 7 p.m. Houston vs. UCF-E. Carolina winner, 9:30 p.m.ATLANTIC COAST CONFERENCE At The Barclays Center, New York Second Round WednesdayLouisville 82, Florida State 74 Boston College 91, N.C. State 87 Notre Dame 71, Virginia Tech 65 North Carolina 78, Syracuse 59Quarter“ nals ThursdayVirginia 75, Louisville 58 Clemson 90, Boston College 82 Duke 88, Notre Dame 70 Miami vs. North Carolina, lateSemi“ nals TodayVirginia vs. Clemson, 7 p.m. Duke vs. Miami-North Carolina 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 78, Fordham 72Second Round ThursdayVCU 77, Dayton 72 George Mason 80, UMass 75 Richmond 81, Duquesne 68 Saint Louis vs. George Washington, lateQuarter“ nals TodayRhode Island vs. VCU, noon Saint Josephs vs. George Mason, 2:30 p.m. St. Bonaventure vs. Richmond, 6 p.m. Davidson vs. Saint Louis-George Washington winner, 8:30 p.m.BIG EAST CONFERENCE At Madison Square Garden, New York First Round WednesdaySt. Johns 88, Georgetown 77 Marquette 72, DePaul 69Quarter“ nals ThursdayXavier 88, St. Johns 60 Providence 72, Creighton 68 Villanova 94, Marquette 70 Seton Hall vs. Butler, lateSemi“ nals TodayXavier vs. Providence, 6:30 p.m. Villanova vs. Seton Hall-Butler winner, 9 p.m.BIG SKY CONFERENCE At The Reno Events Center, Reno, Nev. Quarter“ nals ThursdayMontana 84, North Dakota 76 Northern Colorado 80, Weber State 55 Idaho vs. Southern Utah, late Eastern Washington vs. Portland St., lateSemi“ nals TodayMontana vs. Northern Colorado, 8:35 p.m. Idaho-Southern Utah winner vs. Eastern Washington-Portland State winner, 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 68, Iowa State 64Quarter“ nals ThursdayKansas State 66, TCU 64, OT Kansas 82, Oklahoma State 68 Texas Tech 73, Texas 69 West Virginia vs. Baylor, lateSemi“ nals TodayKansas State vs. Kansas, 7 p.m. Texas Tech vs. West Virginia-Baylor winner, 9:30 p.m.BIG WEST CONFERENCE At The Honda Center, Anaheim, Calif. First Round ThursdayUC Davis 70, UC Riverside 66 Cal State Fullerton 76, Long Beach State 74 UC Irvine vs. Hawaii, late UC Santa Barbara vs. Cal Poly, lateSemi“ nals TodayUC Davis vs. lowest remaining seed, 9:30 p.m. Middle remaining seeds, midnightCOLONIAL ATHLETIC ASSOCIATION Championship March 6College 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 Louisiana Tech 68, North Texas 60 UAB 83, FAU 72 Quarter“ nals Thursday Southern Miss. 71, Middle Tennessee 68, OT Marshall 95, UTSA 81 Old Dominion vs. Louisiana Tech, late Western Kentucky vs. UAB, lateSemi“ nals TodaySouthern Miss. vs. Marshall, 1:30 p.m. Old Dominion-Louisiana Tech winner vs. Western Kentucky-UAB winner, 4 p.m.HORIZON LEAGUE Championship March 6Wright 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 March 5Iona 83, Fair“ eld 71MID-AMERICAN CONFERENCE At Quicken Loans Arena, Cleveland Quarter“ nals ThursdayBuffalo 89, Central Michigan 74 Kent State 76, Ball State 73 Toledo 71, Miami (Ohio) 69 Eastern Michigan vs. Akron, lateSemi“ nals TodayBuffalo vs. Kent State, 6:30 p.m. Toledo vs. E. Michigan-Akron winner, 9 p.m.MID-EASTERN ATHLETIC CONFERENCE At Scope Arena, Norfolk, Va. Quarter“ nals WednesdayHampton 75, Florida A&M 71 Morgan State 78, Bethune-Cookman 77ThursdayN.C. Central 58, Savannah State 56 N.C. A&T vs. Norfolk State, lateSemi“ nals TodayHampton vs. N.C. A&T-Norfolk State winner, 6 p.m. Morgan State vs. N.C. Central, 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 ThursdayNevada 79, UNLV 74 San Diego State 64, Fresno State 52 Boise State vs. Utah State, late New Mexico vs. Wyoming, lateSemi“ nals TodayNevada vs. San Diego State, 9 p.m. Boise State-Utah State winner vs. New MexicoWyoming winner, 11:30 p.m.NORTHEAST CONFERENCE Championship March 6LIU 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 Oregon St. 69, Washington 66, OT Oregon 64, Washington State 62, OTQuarter“ nals ThursdayArizona 83, Colorado 67 UCLA 88, Stanford 77 Southern Cal vs. Oregon State, late Utah vs. Oregon, lateSemi“ nals TodayArizona vs. UCLA, 9 p.m. Southern Cal-Oregon State winner vs. UtahOregon 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 85, Mississippi 84Second Round Thursda y Alabama 71, Texas A&M 70 Georgia 62, Missouri 60 Mississippi State 80, LSU 77 Arkansas vs. South Carolina, late Quarter“ nals TodayAuburn vs. Alabama, 1 p.m. Kentucky vs. Georgia, 3:30 p.m. Tennessee vs. Mississippi State, 7 p.m. Florida vs. Arkansas-South Carolina winner, 9:30 p.m.SOUTHERN CONFERENCE Championship March 5UNC-Greensboro 62, ETSU 47SOUTHLAND CONFERENCE At Leonard E. Merrell Center, Katy, Texas First Round WednesdayNew Orleans 83, Texas A&M-Corpus Christi 76 Central Arkansas 67, Lamar 57Second Round ThursdaySam Houston State 85, New Orleans 63 Stephen F. Austin vs. Central Arkansas, lateSemi“ nals TodaySoutheastern Louisiana vs. Sam Houston State, 6 p.m. Nicholls vs. Stephen F. Austin-Central Arkansas winner, 8:30 p.m.SOUTHWESTERN ATHLETIC CONFERENCE At The Delmar Center, Houston Semi“ nals TodayArkansas-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 March 6South 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 76, Arkansas State 54Quarter“ nals TodayLouisiana-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-Monroe, 8:30 p.m.WEST COAST CONFERENCE At Orleans Arena, Las Vegas Championship March 6Gonzaga 74, BYU 54WESTERN ATHLETIC CONFERENCE At Orleans Arena, Las Vegas First Round ThursdayGrand Canyon 77, UMKC 74 Utah Valley 81, CSU Bakers“ eld 74 New Mexico State vs. Chicago State, late Seattle vs. UT Rio Grande Valley, lateSemi“ nals TodayGrand Canyon vs. Utah Valley, 9 p.m. New Mexico State-Chicago State winner vs. Seattle-UT Rio Grande Valley winner, 11:30 p.m.WOMENS BASKETBALL THE AP TOP 25 RESULTS/SCHEDULEWednesdays GamesNone scheduledThursdays GamesNone scheduledTodays GamesNone scheduledPRO HOCKEYNHLEASTERN CONFERENCEAtlantic Division GP W L OT PTS GF GA Tampa Bay 68 47 17 4 98 250 189 Boston 65 42 15 8 92 218 165 Toronto 68 39 22 7 85 223 195 Florida 64 32 25 7 71 193 204 Detroit 67 26 30 11 63 175 203 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 Pittsburgh 68 39 25 4 82 224 205 Washington 66 37 22 7 81 203 197 Philadelphia 68 34 23 11 79 201 201 New Jersey 68 34 26 8 76 201 206 Columbus 68 35 28 5 75 185 191 Carolina 67 29 27 11 69 178 204 N.Y. Islanders 67 29 29 9 67 216 241 N.Y. Rangers 68 30 32 6 66 192 217WESTERN CONFERENCE Central Division GP W L OT PTS GF GA Nashville 66 43 14 9 95 216 168 Winnipeg 67 41 17 9 91 226 177 Minnesota 67 38 22 7 83 210 192 Dallas 67 37 24 6 80 195 176 Colorado 67 35 24 8 78 210 200 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 67 43 19 5 91 230 184 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 67 25 33 9 59 181 219 Arizona 66 21 34 11 53 160 214 2 points for a win, 1 for OT loss. Top three teams in each division and two wild cards per conference advance to playoffsWednesdays GamesCalgary 5, Buffalo 1 Pittsburgh 5, Philadelphia 2 Arizona 2, Vancouver 1Thursdays GamesColumbus 5, Colorado 4, OT Winnipeg 3, New Jersey 2 Boston 3, Philadelphia 2 Vegas 4, Detroit 0 Tampa Bay 5, N.Y. Rangers 3 Buffalo at Ottawa, late Montreal at Florida, late Anaheim at Nashville, late Carolina at Chicago, late N.Y. Islanders at Edmonton, late Washington at Los Angeles, late St. Louis at San Jose, lateToday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.Saturdays GamesWinnipeg at Philadelphia, 1 p.m. Montreal at Tampa Bay, 1 p.m. Vegas at Buffalo, 1 p.m. Chicago at Boston, 1 p.m. Arizona at Colorado, 3 p.m. Washington at San Jose, 4 p.m. St. Louis at Los Angeles, 4 p.m. N.Y. Rangers at Florida, 7 p.m. Pittsburgh at Toronto, 7 p.m. New Jersey at Nashville, 8 p.m. Minnesota at Edmonton, 10 p.m.BLUE JACKETS 5, AVALANCHE 4, OTCOLORADO 2 0 2 0 „ 4 COLUMBUS 1 3 0 1 „ 5 First Period„1, Colorado, Barrie 9 (Rantanen), 6:55. 2, Colorado, Soderberg 13 (Comeau), 7:07. 3, Columbus, Jenner 7 (Wennberg), 7:49. Penalties„Johnson, CBJ, (tripping), 12:33; Jones, CBJ, (tripping), 16:46. Second Period„4, Columbus, Vanek 18 (Murray, Jenner), 1:19. 5, Columbus, Werenski 14 (Jones, Dubois), 12:36 (pp). 6, Columbus, Vanek 19 (Werenski, Jones), 15:52. Penalties„ Bourque, COL, (holding), 2:45; Zadorov, COL, (hooking), 4:35 Girard, COL, (interference), 11:33 Jost, COL, (tripping), 19:43. Third Period„7, Colorado, Landeskog 22 (Rantanen, MacKinnon), 13:26 (pp). 8, Colorado, Soderberg 14, 16:42. Penalties„ Zadorov, COL, (boarding), 5:50 Dubinsky, CBJ, (hooking), 11:36. Overtime„9, Columbus, Jones 11 (Panarin, Dubois), 0:59. Penalties„None. Shots on Goal„Colorado 5-10-10-2„27. Columbus 10-14-19-1„44. Power -play opportunities„Colorado 1 of 3 Columbus 1 of 5. Goalies„Colorado, Varlamov 18-13-6 (44 shots-39 saves). Columbus, Korpisalo 7-7-0 (27-23). A„15,236 (18,500). Referees„Kevin Pollock, Ian Walsh. Linesmen„David Brisebois, Steve Miller. JETS 3, DEVILS 2WINNIPEG 1 1 1 „ 3 NEW JERSEY 0 1 1 „ 2 First Period„1, Winnipeg, Laine 39 (Stastny, Ehlers), 4:12. Penalties„Copp, WPG, (hooking), 7:37 Morrissey, WPG, major (high sticking), 18:29. Second Period„2, Winnipeg, Armia 11 (Hellebuyck, Chiarot), 13:26. 3, New Jersey, Palmieri 18 (Hischier), 16:41. Penalties„None. Third Period„4, Winnipeg, Ehlers 26 (Byfuglien), 9:55. 5, New Jersey, Hischier 14 (Bratt, Butcher), 11:07. Penalties„Winnipeg bench, served by Perreault (too many men on the ice), 2:51 Maroon, NJ, (boarding), 14:52. Shots on Goal„Winnipeg 8-11-5„24. New Jersey 14-11-18„43. Power -play opportunities„Winnipeg 0 of 1 New Jersey 0 of 4. Goalies„Winnipeg, Hellebuyck 34-10-8 (43 shots-41 saves). New Jersey, Schneider 1713-6 (24-21). A„14,023 (16,514). Referees„TJ Luxmore, Wes McCauley. Linesmen„Michel Cormier, Jonny Murray.BRUINS 3, FLYERS 2PHILADELPHIA 1 1 0 „ 2 BOSTON 2 0 1 „ 3 First Period„1, Philadelphia, Voracek 16 (Patrick, Giroux), 1:38 (pp). 2, Boston, Ril.Nash 13 (Miller, Pastrnak), 9:14. 3, Boston, Gionta 1 (Wingels, Chara), 19:34. Penalties„Miller, BOS, major (high sticking), 1:29 Lehtera, PHI, (slashing), 6:05 Marchand, BOS, (clipping), 15:45. Second Period„4, Philadelphia, Lehtera 3 (Filppula, Gudas), 7:21 (sh). Penalties„Krug, BOS, (holding), 0:30 Lindblom, PHI, (slashing), 6:28. Third Period„5, Boston, Marchand 29 (Chara, Pastrnak), 19:38. Penalties„Konecny, PHI, (hooking), 1:30 Marchand, BOS, (hooking), 13:21. Shots on Goal„Philadelphia 16-10-7„33. Boston 10-7-10„27. Power -play opportunities„Philadelphia 1 of 5; Boston 0 of 3. Goalies„Philadelphia, Lyon 2-2-0 (27 shots-24 saves). Boston, Rask 27-11-4 (33-31). A„17,565 (17,565). T„2:34. Referees„Dan OHalloran, Chris Schlenker. Linesmen„Matt MacPherson, Brian Murphy.GOLDEN KNIGHTS 4, RED WINGS 0VEGAS 1 3 0 „ 4 DETROIT 0 0 0 „ 0 First Period„1, Vegas, Tuch 12, 2:24. Penalties„Miller, VGK, (hooking), 2:43; Svechnikov, DET, (holding), 14:27. Second Period„2, Vegas, Eakin 8 (Karlsson), 10:40 (sh). 3, Vegas, Eakin 9 (Hunt, Nosek), 17:48. 4, Vegas, Tuch 13 (Eakin), 18:38. Penalties„Kronwall, DET, (high sticking), 1:45; Tatar, VGK, (interference), 9:39; Wit kowski, DET, (interference), 19:00. Third Period„None. Penalties„Tatar, VGK, (hooking), 5:52; Ericsson, DET, (tripping), 14:07. Shots on Goal„Vegas 11-14-7„32. Detroit 9-12-7„28. Power -play opportunities„Vegas 0 of 4; Detroit 0 of 3. Goalies„Vegas, Fleury 23-9-3 (28 shots-28 saves). Detroit, Howard 18-23-8 (32-28). A„19,515 (20,000). T„2:19. Referees„Francis Charron, Garrett Rank. Linesmen„Scott Driscoll, Andrew Smith.LIGHTNING 5, RANGERS 3N.Y. RANGERS 0 1 2 „ 3 TAMPA BAY 2 3 0 „ 5 First Period„1, Tampa Bay, Paquette 3 (Callahan, Kunitz), 2:31. 2, Tampa Bay, Erne 3 (Cirelli), 7:50. Penalties„Kreider, NYR, (delay of game), 3:14; Namestnikov, NYR, (slashing), 11:20; Sergachev, TB, (interference), 17:28. Second Period„3, Tampa Bay, Cirelli 2 (Sergachev, Killorn), 1:53. 4, N.Y. Rangers, Spooner 11 (Fast, Hayes), 7:10. 5, Tampa Bay, Kunitz 12 (Cirelli), 12:35. 6, Tampa Bay, Johnson 19 (Kucherov, Sergachev), 17:30. Penalties„Gilmour, NYR, (holding), 3:05; Callahan, TB, (tripping), 7:36; Zuccarello, NYR, (tripping), 8:27; Stamkos, TB, (holding), 15:04. Third Period„7, N.Y. Rangers, Zuccarello 11 (Spooner), 3:27. 8, N.Y. Rangers, Hayes 19 (OGara, Spooner), 17:41. Penalties„None. Shots on Goal„N.Y. Rangers 5-15-10„30. Tampa Bay 21-15-9„45. Power -play opportunities„N.Y. Rangers 0 of 3; Tampa Bay 0 of 4. Goalies„N.Y. Rangers, Georgiev 1-2-0 (14 shots-13 saves), Lundqvist 25-23-5 (31-27). Tampa Bay, Vasilevskiy 40-12-3 (30-27). A„19,092 (19,092). T„2:35. Referees„Steve Kozari, Kyle Rehman. Linesmen„Ryan Gibbons, Darren Gibbs.ECHLEastern Conference North Division GP W L OL SOL Pts GF GA Manchester 59 34 20 3 2 73 216 173 Adirondack 59 33 20 3 3 72 193 186 Reading 59 32 21 6 0 70 184 162 Wheeling 60 30 23 6 1 67 212 203 Worcester 58 26 25 4 3 59 156 172 Brampton 59 22 27 6 4 54 173 200 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 Kansas City 59 30 27 0 2 62 162 184 Kalamazoo 57 28 24 3 2 61 209 205 Indy 58 27 28 2 1 57 187 202 Quad City 59 20 35 3 1 44 166 245 Mountain Division GP W L OL SOL Pts GF GA Colorado 59 37 16 4 2 80 210 179 Idaho 59 33 19 4 3 73 199 167 Wichita 60 31 23 4 2 68 194 192 Tulsa 60 26 23 3 8 63 182 194 Allen 58 28 24 4 2 62 186 182 Utah 59 25 23 6 5 61 193 203 Rapid City 58 20 34 3 1 44 161 216 NOTE: Two points are awarded for a win, one point for an overtime or shootout loss. Wednesdays GamesWheeling 5, Worcester 2 Atlanta 6, Orlando 1 Wichita 4, Quad City 1 Kansas City 4, Colorado 1 Tulsa 3, Rapid City 1 Allen 2, Idaho 1, SOThursdays GamesReading 4, Brampton 3Fridays GamesManchester 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 3 .769 Houston 10 5 .667 Kansas City 7 4 .636 Boston 8 6 .571 Oakland 6 5 .545 Cleveland 7 6 .538 Chicago 7 7 .500 Minnesota 6 6 .500 Los Angeles 7 8 .467 Baltimore 6 7 .462 Tampa Bay 6 7 .462 Toronto 6 8 .429 Detroit 6 8 .429 Seattle 5 7 .417 Texas 4 8 .333NATIONAL LEAGUE W L Pct. Chicago 10 2 .833 Milwaukee 8 5 .615 Miami 7 5 .583 Los Angeles 7 6 .538 San Diego 7 6 .538 Washington 7 7 .500 Arizona 7 7 .500 St. Louis 6 6 .500 Colorado 6 7 .462 Atlanta 6 7 .462 Philadelphia 6 8 .429 San Francisco 4 7 .364 Pittsburgh 4 7 .364 New York 5 9 .357 Cincinnati 4 11 .267(ss)-split squad games count in the standings, ties and games against non-MLB teams do not countWednesday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 11, Cleveland 6 Oakland 7, Seattle 3Thursdays GamesPittsburgh 8, Detroit 3 Houston 6, Atlanta 4 St. Louis 5, Miami 4 Washington 8, N.Y. Mets 5 Philadelphia 7, N.Y. Yankees 6 Tampa Bay 6, Boston 6 Toronto 9, Baltimore 3 Arizona 11, Milwaukee 6 Texas 5, Chicago White Sox (ss) 4 Oakland 7, L.A. Angels 3 Chicago Cubs 10, San Diego 4 Kansas City 12, Chicago White Sox (ss) 0 Colorado 3, Cincinnati 2 L.A. Dodgers vs. Cleveland, late San Francisco vs. Seattle, lateToday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.Saturdays GamesAtlanta vs. Pittsburgh (ss) at Bradenton, Fla., 1:05 p.m. Boston vs. Minnesota at Fort Myers, Fla., 1:05 p.m. Miami vs. St. Louis at Jupiter, Fla., 1:05 p.m. N.Y. Mets vs. N.Y. Yankees at Tampa, Fla., 1:05 p.m. Tampa Bay vs. Philadelphia at Clearwater, Fla., 1:05 p.m. Washington vs. Houston at West Palm Beach, Fla., 1:05 p.m. Pittsburgh (ss) vs. Baltimore at Sarasota, Fla., 1:05 p.m. Detroit vs. Toronto at Dunedin, Fla., 1:07 p.m. Chicago White Sox vs. Chicago Cubs (ss) at Mesa, Ariz., 3:05 p.m. Colorado vs. Milwaukee at Phoenix, 3:05 p.m. L.A. Angels (ss) vs. San Francisco at Scottsdale, Ariz., 3:05 p.m. Oakland vs. Texas at Surprise, Ariz., 3:05 p.m. Cleveland vs. San Diego at Peoria, Ariz., 3:10 p.m. Kansas City vs. Arizona at Scottsdale, Ariz., 3:10 p.m. San Francisco (ss) vs. L.A. Angels at Tempe, Ariz., 3:10 p.m. Seattle vs. Cincinnati at Goodyear, Ariz., 8:05 p.m. Chicago Cubs (ss) vs. L.A. Dodgers at Glendale, Ariz., 9:05 p.m.GOLFPGA TOURVALSPAR CHAMPIONSHIPThursdays leaders at Innisbrook Resort (Copperhead Course), Palm Harbor, Fla. Purse: $6.5 million. Yardage: 7,340; Par: 71 (36-35)First RoundCorey Conners 32-35„67 Whee Kim 34-34„68 Kelly Kraft 34-34„68 Nick Watney 34-34„68 Keegan Bradley 34-35„69 Russell Knox 36-33„69 Jimmy Walker 35-34„69 Rory Sabbatini 38-32„70 Luke List 36-34„70 Stewart Cink 35-35„70 Luke Donald 35-35„70 Justin Rose 34-36„70 Chris Kirk 36-34„70 Sergio Garcia 36-34„70 Adam Scott 35-35„70 Steve Stricker 38-32„70 Blayne Barber 36-34„70 Bob Estes 35-35„70 Paul Casey 35-35„70 Charl Schwartzel 35-35„70 Brandt Snedeker 36-34„70 Jim Furyk 35-35„70 Tiger Woods 36-34„70 Andrew Putnam 34-36„70 Lucas Glover 34-36„70 Dominic Bozzelli 34-36„70 Dylan Meyer 36-34„70 Chris Couch 35-36„71 Martin Flores 34-37„71 J.B. Holmes 36-35„71 Louis Oosthuizen 37-34„71 William McGirt 36-35„71 Gary Woodland 36-35„71 Patrick Reed 35-36„71 Matt Kuchar 37-34„71 Webb Simpson 37-34„71 Ernie Els 36-35„71 Stephan Jaeger 39-32„71 Sam Burns 36-35„71 Chez Reavie 37-34„71 Sean OHair 36-35„71 Cameron Smith 36-35„71 Adam Hadwin 36-35„71 Shane Lowry 37-34„71 Si Woo Kim 36-35„71 Adam Schenk 34-37„71 Jimmy Stanger 37-34„71 Scott Brown 38-34„72 Jason Kokrak 35-37„72 Harold Varner III 37-35„72 Rod Pampling 36-36„72 Fabin Gmez 37-35„72 David Lingmerth 39-33„72 D.A. Points 36-36„72 Aaron Baddeley 37-35„72 J.J. Henry 39-33„72 Zecheng Dou 38-34„72 Abraham Ancer 38-34„72 Jack Maguire 36-36„72 Jamie Lovemark 38-34„72 Scott Stallings 35-37„72 Brandon Harkins 37-35„72 Chad Campbell 38-34„72 Sangmoon Bae 36-36„72 Ryan Palmer 37-35„72 Ollie Schniederjans 37-35„72 Trey Mullinax 35-37„72 Byeong Hun An 38-35„73 Ryan Armour 39-34„73 Brian Gay 37-36„73 Troy Merritt 38-35„73 C.T. Pan 37-36„73 Alex Cejka 36-37„73 Bill Haas 37-36„73 Smylie Kaufman 36-37„73 Austin Cook 35-38„73EUROPEAN TOUR/ASIAN TOURHERO INDIAN OPENThursdays leaders at DLF Golf & Country Club, New Delhi Purse: $1.75 million. Yardage: 7,417; Par: 72 (36-36)Partial First RoundEmiliano Grillo, Argentina 32-33„65 Pablo Larrazabal, Spain 33-34„67 Paul Peterson, United States 33-34„67 Matteo Manassero, Italy 31-36„67 Marc Warren, Scotland 33-35„68 Ajeetesh Sandhu, India 34-34„68 Nicholas Fung, Malaysia 34-35„69 Ricardo Gouveia, Portugal 32-37„69 Terry Pilkadaris, Australia 37-32„69 Panuphol Pittayarat, Thailand 34-35„69 Sebastien Gros, France 35-34„69 Gavin Green, Malaysia 37-32„69

PAGE 44

Associated PressBostons J.D. Martinez had three hits, including an RBI double, while Xander Bogaerts added two hits and also had a run-scoring double. Adeiny Hechavarria singled twice and drove in a run for the Rays. Tampa Bay ace Chris Archer allowed two runs and “ ve hits in three innings. AROUND THE GRAPEFRUIT AND CACTUS LEAGUESBLUE JAYS 9, ORIOLES 3 Vladimir Guerrero Jr. had four singles in his spring training debut for the Toronto Blue Jays, a 9-3 win at the Baltimore Orioles on Thursday. The 18-year-old third baseman, whose father Vladimir will be inducted into the Hall of Fame this summer, signed with Toronto in July 2015 for a $3.9 million bonus. NATIONALS 8, METS 5 Noah Syndergaard struck out his last seven batters, allowing two hits over 3 1/3 scoreless innings in his third start for New York. He struck out the side in consecutive innings, including Trea Turner, Bryce Harper and Anthony Rendon in the third. PHILLIES 7, YANKEES 6 Luis Severino allowed an unearned run over 3 1/3 innings in his “ rst start, Didi Gregorius hit a tworun homer and Giancarlo Stanton had a two-run single. CARDINALS 5, MARLINS 4 St. Louis ace Carlos Martinez made his second start, allowing one run and “ ve hits in four innings while striking out four. Miami No. 2 starter Jose Urena made his second start, giving up one run and two hits in three innings. Derek Dietrich had two hits and an RBI for the Marlins. PIRATES 8, TIGERS 3 Jordan Zimmermann gave up three runs and “ ve hits in 3 1/3 innings, striking out “ ve. David Freese hit his “ rst home run, a tworun drive off Zimmermann. Francisco Cervelli had two hits for the Pirates. ASTROS 6, BRAVES 4 Scott Kazmir made his third start for the Braves, giving up two runs and four hits in three innings. Ender Inciarte had two hits and walked leading off for Atlanta, while Dansby Swanson went 0 for 2, dropping his average to .182. CUBS 10, PADRES 4 Ben Zobrist had his “ rst hit after a late spring training start and scored a run for Chicago. Ian Happ, batting .429, had an RBI triple and scored. RANGERS 5, WHITE SOX (SS) 4 Chicago ace James Shields allow3ed one run and three hits over four innings in his spring training debut. ROYALS 12, WHITE SOX (SS) 0 Whit Merri“ eld tripled and doubled, driving in two runs for Kansas City, while Jorge Soler hit his fourth home run, a solo shot. DIAMONDBACKS 11, BREWERS 6 Manny Pina hit his “ rst two home runs and had three hits and four RBIs for Milwaukee. Steven Souza Jr. had his “ rst two hits and drove in three runs for the Diamondbacks. ATHLETICS 7, ANGELS 3 Oakland ace Kendall Graveman allowed three hits, three hits and two walks in 2 2/3 innings, leaving his ERA at 12.00. Page 6 SP www.yoursun.com Friday, March 9, 2018 / The Sun Your 60s 80s Rock n Roll favorites withCalifornia Toe Jam LIVE in concert!Thursday, April 12, 2018Venice Community CenterADVANCE TICKETS: Reserved $27, General Admission $21DAY OF SHOW: Reserved $32, General Admission $267:00PM SHOWTIMEThe ingredient for this well loved band must be because of their time together. 33 years, with no end in sight, honing their seemingly endless song-list from the 60s-80s rock n roll era has made California Toe Jam band one of Floridas most celebrated bands for over three decades. Dont miss out, get your tickets now!Order online at:www.SunEvents.comJoin our newsletter to receive updates delivered to your inbox!Or call: (863) 494-9362Monday Friday, 8:00am 5:00pm All tickets sales are nal. Please noti y us at time of ticket purchase for any special needs seating requirments. adno=720011 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=712469Expires 3/11/18Weekend Special!Saturday & Sunday Only$59**Before 8AM or After 12:30PM Must present this ad at check inBy STEVEN WINE Associated PressJUPITER „ Lifelong Marlins fan Lewis Brinson is eager to see his team make the playoffs, and not just because he missed the end of their most recent postseason game. Brinson was 9 when the Marlins won the 2003 World Series, with Josh Beckett shutting out the New York Yankees in Game 6 to clinch the championship. I tried to stay up,Ž Brinson said. I feel asleep in the seventh inning, and my mom told me they won the next morning.Ž The Marlins havent been to the postseason since, the National Leagues longest drought. Odds are long it will end this season as the Marlins begin their latest reboot, a makeover that happens to include Brinson. Hes likely to be the opening day center fielder. I love being part of the rebuild,Ž Brinson said, and hopefully taking this team to a new level and new heights „ to put the Marlins back in the map.Ž He grew up in South Florida and returns home as the most highly regarded prospect acquired by the Marlins during new CEO Derek Jeters offseason roster breakup. Brinson came to Miami in the trade that sent left fielder Christian Yelich to the Milwaukee Brewers, and the youngsters fast start in spring training is an encouraging development for a franchise desperately needing such signs. I know I can hit up here,Ž he said. I can hit for average. I can hit for power and do it consistently.Ž In the first 10 games of spring training, Brinson went 9 for 22 (.409) with five doubles and a mammoth home run. I like Lewis from the standpoint of adjustments,Ž manager Don Mattingly said Thursday. That has probably been the most impressive thing. Youll see one at-bat that looks bad. Next at-bat, the guy tries to get him again with the same pitch, and he lays a hit out there. ... His work is kind of different from a young guy thats trying to show you he can hit the ball out of the ballpark every time.Ž Brinson batted .331 last year for Triple-A Colorado Springs, and he has 89 homers and 96 stolen bases in six minor league seasons. But he flopped in a brief 2017 tryout with the Brewers, batting .106 with only five hits and 17 strikeouts in 47 at-bats. He says he was nervous and too eager, and is confident hes ready for major league pitching. So are the Marlins, who dont believe the 23-year-old Brinson needs more time in the minors. He had a tremendous Triple-A season,Ž president of baseb all operations Michael Hill said, so I dont know how much is there left for him to prove.Ž Plus the Marlins need outfielders after trading away all three starters „ Yelich, Marcell Ozuna and major league home run leader Giancarlo Stanton. As a sign of their faith in Brinson, they awarded him uniform No. 9. It belonged to his favorite player, Juan Pierre, the center fielder on the 2003 World Series team and now a team instructor. Brinson has fond memories of sitting in the outfield stands that season. I wouldnt even watch the game. I would just watch Juan Pierre,Ž he said. Ill wear his number with pride.Ž The Marlins hope it will again become a fixture in a championship lineup.MLB: MarlinsTop prospect Brinson o to fast start this sprin g Associated PressSARASOTA „ Righthanders Dylan Bundy and Kevin Gausman remain the Baltimore Orioles top two starting pitchers „ for now. When the Orioles opened spring training, they were the teams only accomplished starters in their rotation. Baltimore has re-signed Chris Tillman and added Andrew Cashner to the starting staff, but Bundy and Gausman are the teams aces. Bundy and Gausman have been grouped together. They were the fourth overall picks in consecutive drafts „ Bundy in 2011 and Gausman in 2012. Though Bundy got to the big leagues first, in September 2012, injuries kept him from returning until the beginning of the 2016 season. By then, Gausman had already spent parts of three seasons in the major leagues. Last year, Bundy surpassed Gausman on the mound, with a 13-9 record and a 4.24 ERA, and tossed a one-hit shutout against the Seattle Mariners, striking out 12. I dont think he ever takes anything for granted,Ž Baltimore manager Buck Showalter said of Bundy. Hes trying to work on some things. I dont think hes ever going to get comfortable and think hes got it all figured out.Ž Bundy has pitched in two Grapefruit League games, allowing 10 runs in 4 ‡ innings, and on Wednesday threw four innings in a simulated game. I look at it is that its just the first two outings of spring, and Im getting back in the swing of things, but I dont like giving up hits and hit batters and homers and stuff like that,Ž Bundy said after his second start on March 2. Just mainly getting the arm in shape to go five, six, seven innings is the goal here.MLB: OriolesBundy, Gausman lead Orioles pitching rotation this season MLB: Spring Training roundupRays battle Red Sox to 6-6 tie AP PHOTOMiami Marlins outfielder Lewis Brinson runs sprints during spring training baseball practice, in Jupiter. Lifelong Marlins fan Lewis Brinson is eager to see his team make the playoffs for the first time in 15 years, because hes expected to be their opening day center fielder. AP PHOTOTexas Rangers third baseman Adrian Beltre, center, chases Chicago White Soxs Jacob May, right, in a rundown before tagging May out as Rangers catcher Juan Centeno, left, looks on during the third inning Thursday in Surprise, Ariz.

PAGE 45

Friday, March 9, 2018 € Since 1893 LIKE THE PUNTA GORDA HERALD ON HERALDPUNTA GORDA A HEART FOR FASHION INSIDESt. Vincent de Paul shows its style P | 6 P | 5 P | 4Change of Watch Season€ € € € € € € € € € € € € € € € € € € € € € € € € €Lunas Bluegrass Jamboree Restaurateurs like positive reviews but really take the negatives to heart. At stake? Their pro“ts and reputation. Even though a full year passes between its dining events, the Rotary Club of Punta Gorda takes its biggest annual Laishley Park fundraiser, Taste of Punta Gorda, just as seriously. They begin planning improvements for the next year as soon as the event concludes each spring. At stake? The well-being of many who depend on their help. Its no accident that this years Taste of Punta Gorda theme May the Taste Be with YouŽ sounds like a Star Wars mission. For one thing, event chair Ernie Sargent is a lifelong fan. But Rotary itself is also as heroic as the recently released The Last Jedi.Ž This years Rotary vice president and vendor committee chair James Williams said, Last year we raised over $15,000 at Taste of Punta Gorda. And this year, we want to focus more than ever on what Rotary does in Southwest Florida and beyond. We do an awful lot, and we want people to be aware of it.Ž To spotlight Rotarys mission, the Punta Gorda club will set up a Rotary Village at this years Taste. Eight neighboring Rotary clubs will all be there. Were local in our communities but also part of a worldwide organization,Ž said Williams. Last years Taste proceeds went not only to such local nonpro“ts as Crossroads Hope Academy, Peace River Wildlife Center and the Vietnam Wall project, but also well beyond Florida. For instance, visitors to Rotary Village will come across what looks like a nondescript, bright-green plastic storage bin imprinted with the Rotary International logo. Whats inside that simple box can save a family of four from the ravages of earthquake or storm. ShelterBox, a UK-based nonpro“t, produces the emergency crates, which contain family-size tents for temporary shelter, water puri“cation and storage equipment, solar lights, thermal blankets and cooking utensils. Our ShelterBox project sponsors these $500 boxes. Theyre hard to explain but better to see, which is why well have one on display,Ž said Williams.The Taste is with Punta Gordacontinued on page 3 Big Johns Barbecue returns to Taste of Punta Gorda this year. PHOTOS PROVIDEDIsles Yacht Club is famous for it tastes of crab cakes Sue Wade PGH CorrespondentSue Wade is a correspondent for the Punta Gorda Herald. She may be reached at suewade47@aol.com. Since 2017s Taste, the Gulf Coast and the Southeast have been pummeled by disasters, and Punta Gorda Rotary contributed all of last years proceeds to help. It donated not only $1,000 to Gatlinburg, Tennessee, “re relief, but also $14,500 to Hurricanes Harvey, Irma and Maria relief efforts. Linda and Phil Wilsons Korn on the Kob is a Taste of Punta Gorda standby. Good Friends, Good Food, Good TimesMake your Easter Reservations Early!1975 Tamiami Trail, Punta Gorda941-575-7575www.phils41.comMon…Thurs 11…9 Fri & Sat 11…10 2012 adno=50531634 2017

PAGE 46

Herald Page 2 Friday, March 9, 2018 The “rst thing most of our family and friends ask when they visit is where are we going to eat while we are here?Ž Most visits include great seafood, great Italian, good down home country cooking and of course, good old fashioned bar food.Ž Sometimes its not just about the food, it is about the service. We have food truck wars, we have bar crawls, we have celebrityŽ bartenders and celebrityŽ servers but why not celebrate those that literally live and breathe servingŽ others in the restaurant industry. Picture this...you go to your favorite restaurant, order some fabulous wine and delicious food. The wine was served immediately, the food was served to temperature perfection and the discussion around the table was nothing short of pleasant. Your server has visited your table a few times to check on you and “ll your water glasses. You ask for the check. The server presents you with the check. Now time to celebrate..celebrate good times, come on! Thank you to all those bartenders, servers, hostesses, bar backs, back house staff, chefs, sous chefs, dishwashers and the rest of you that help make our Punta Gorda dining experiences a celebration.TODAYMeet Annie the owl from 11 a.m. to 2 p.m. in Center Court of Fishermens Village, 1200 W. Esplanade, Punta Gorda. SATURDAY, MARCH 10Story Time from 10:30 a.m. to 11:15 a.m. at Copperfish Books 103 W. Marion Ave., Punta Gorda. All are welcome. Children must be accompanied by an adult. Charlotte High Schools Naval Junior Reserves Of“cer Training Corps is holding a car wash fundraiser from noon to 4 p.m. at the Punta Gorda of“ce of Charlotte State Bank & Trust, 2331 Tamiami Trail near Airport Road. The South Punta Gorda Heights Civic Association will host a spaghetti dinner fundraiser at 6 p.m. at 11200 First Ave., Punta Gorda. All proceeds to bene“t Charlotte Harbor Environmental Center For more information, call 941-457-2923.SUNDAY, MARCH 11American Business Womens Association will hold a Fashion FantasiaŽ from noon to 3 p.m. at the Charlotte Harbor Event Center, 75 Taylor St., Punta Gorda. For tickets and information, call 941-257-0692.MONDAY, MARCH 12Join Peace River Painters for plein air painting at Hathaway Park, 35461 Washington Loop Road, Punta Gorda. Painting starts at 8:30 a.m.; optional painting review at 11:30 a.m. For more information, visit peaceriverpainters.com.TUESDAY, MARCH 13The Punta Gorda Isles Civic Association will host Are You Prepared for Family Controlling Your Finances?Ž presented by Charlotte State Bank & Trust Vice President, Christine A. Hause, from 10 a.m. to 11 a.m. at 2001 Shreve St., Punta Gorda. The seminar is free and open to the public, but reservations are required. Call 941-637-1655. The Punta Gorda Garden Club invites the public to a free Standard Flower Show Our Favorite Days,Ž from noon to 4 p.m. at First United Methodist Church, 507 W. Marion Ave., Punta Gorda. FGCU Foreign Film Series … TangerinesŽ (2013 Georgia) 1 p.m. to 3 p.m. at FGCUs Renaissance Academy, 117 Herald Court, Suite 211, Punta Gorda. The fee is $5. The second annual Dine with a Star will be held from 5 p.m. to 9 p.m. at the Burgr Bar 317 Tamiami Trail, Punta Gorda.WEDNESDAY, MARCH 14The Peace River Federated Republican Womens Forum will meet at noon at the Isles Yacht Club, 1780 W. Marion Ave, Punta Gorda. For reservations, email: peaceriverforum@gmail.com or call 941-916-7224.THURSDAY, MARCH 15From 5 p.m. to 8 pm, Punta Gordas downtown will turn green to celebrate St. Pats Day during its monthly Alive After 5 Peace River Baptist Church 478 Berry St., Punta Gorda, will present The Talleys at 7 p.m. Doors open at 5:30 p.m. for a 6:15 p.m. hymn sing. No TABLE OF CONTENTSCommunity Beat .................4-6 40 Years Ago .........................8 Sports .....................................7 HAPPENINGS ON THE HARBOR Sherri Dennis PGH EditorSherri Dennis is editor of the Punta Gorda Herald. Contact her at pgherald@sun-herald.com or call 941-206-1010.Every dining experience should be a celebrationOn Thursday, March 15, from 5 p.m. to 8 pm, Punta Gordas downtown will turn green to celebrate St. Pats Day. All, Irish or would-be Irish, are invited to join in the fun and enjoy live music, wine and food tastings, art demonstrations, shopping, dining and a chance to win the Pot of Gold. Hear our high school jazz band, Irish melodies of Trina & Ian, guitar and vocals by Summerlin, and the tap-toes music of Jeff Hughes. Bring the kids to hear Dr. Seuss readings as you enjoy delicious delicacies from Kellys Kitchen. Visit artists at Sea Grape Gallery and the Artisans Atelier. Plenty of free parking on streets and in parking garage. Where to find everything? Just ask in any of the shops for directions. Be wearin the green and join friends downtown for an happy Irish time at Alive After 5. More more information, call 941-505-1915. And may the luck o the Irish be with you.Alive After 5 Goes IrishProvided by MARILYN THORDYCRAFT Glen Nickerson Charlotte Sun Publisher ..... 206-1006 Jim Gouvellis Exec. Editor ............................ 206-1134 Garry Overby Charlotte Sun Editor ............... 206-1143 Sherri Dennis Herald Editor ......................... 206-1010 pgherald@sun-herald.comADVERTISING Mike Ruiz, Advertising Director ........................ 205-6402Lori White, Advertising Account Executive ....... 205-6404 Laura Speer Advertising Account Executive ..... 205-6405 Dan Dykes, Advertising Account Executive ........ 205-6409 CIRCULATIONMark Yero, Circulation Director ........................ 206-1317 23170 Harborview Road, Charlotte Harbor, FL 33980 941-206-1000PUNTA GORDA HERALD MEMBER of the Audit Bureau of Circulation. USPS 743170 The Sun is published daily by Sun Coast Media Group, Inc., 23170 Harborview Road, Charlotte Harbor, FL 33980-2198. adno=50531620 Better Vision Better Game  Having Cataract Surgery was a breeze. My vision is clear again I dont have to ask my buddies to watch my tee shots. Ž *THE PATIENT AND ANY OTHER PERSON RESPONSIBLE FOR PAYMENT HAS A RIGHT TO REFUSE TO PAY, CANCEL PAYMENT, OR BE REIMBURSED FOR PAYMENT FOR ANY OTHER SERVICE, EXAMINATION, OR TREATMENT THAT IS PERFORMED AS A RESULT OF AND WITHIN 72 HOURS OF RESPONDING TO THE ADVERTISEMENT FOR THE FREE, DISCOUNTED FEE, OR REDUCED FEE SERVICE, EXAMINATION, OR TREATMENT.Rich Lamb Local Golf Pro & Cataract Patient239.418.0999 BetterVision.netFort Myers € Naples € Cape Coral € Punta Gorda € Lehigh Acres Ask about our FREE Cataract Screenings! adno=50531696

PAGE 47

Friday, March 9, 2018 Herald Page 3 Our local club last year also raised enough money to drill a well in Mozambique,Ž explained Williams. And we were part of a project to raise money for a boxcar full of wheelchairs for rural communities in Honduras.Ž Given the Rotary mission, Service Above Self,Ž it might seem incongruous that Taste of Punta Gorda is, as ever, about sampling as much food as possible from local restaurants. But thats what allows the group to meet its annual goal of helping as many individuals and organizations as it can during 2018. Last years coordinator, Dave SmittyŽ Smith, vowed that 2017s 10th annual event would have food like never before, and it did. For the “rst time last year, restaurants were under a big top, not scattered all over the park. This years layout will be similar. And from the time the anticipated crowd of 3,000 pays their $4 entry fees, theyll notice improvements. Drink tickets can be purchased at two different booths this time, and beer and wine are available at three different tents. Local band The Kollections will play longer this year, in front of a shade tent where visitors may set up their chairs. Nearly 40 local vendors will sell products from cigar-box guitars to pottery, sunglasses and Tupperware. Among a dozen nonpro“ts on hand will be Peace River Wildlife Center, Charlotte County Special Olympics and Charlotte Technical College cosmetology students, offering free haircuts. A silent auction, ending at 2 p.m., includes a ”ight around Punta Gorda, lunch in Venice and several country club memberships. The Kids Zone this year has a bounce house, rock-climbing wall and, barring brush “res to “ght, Smokey Bear. This year, all restaurant samples will cost, at most, $3 cash. Though most people would be hard pressed to sample from every vendor, the Rotary hopes to spread the sampling among more restaurants than before. We really want people to try 8 to 10 of them,Ž said Williams. To focus on the restaurant stars of this show, only three large, mobile food vendors will be outside the tent, including perennial favorite Big Johns Barbecue. Every imaginable snack and dessert will also be there, from A to Z„Alligator Bay (rum) Distillers to Zoet Sweet Boutique, with Big Lemon, Harborwalk Scoops & Bites, Kettle Korn and Kona Ice in between. Inside the big tent, several newcomers are among 24 eateries from Punta Gorda and Port Charlotte. Bayfront Health will be there to promote its new, better-than-hospital-food menu. Firsttimers Bellas Bistro, Mint Asian Cuisine, Pho Saigon and Curry & Kabab will serve a diverse array of American home cooking side by side with Burmese, Vietnamese, and Indian cuisine. Also expected are Beef O Bradys, Burgr Bar, Carmelos, Cilantros, Deans South of the Border, Dockside Grill, F.M. Dons/Blue Turtle, Hurricane Charleys, IceHouse Pub, Isles Yacht Club, Italia/ River City Grill, Leroys, Peace River Seafood, Shortys Place, Twin Isles Country Club and Village Fish Market/ La Fiorentina. Dont be surprised to see Star Wars villain Kylo Ren and female Resistance “ghter Rey mingling with guests and pausing for photo opps around Laishley Park. Theyre really Interact Club members from Charlotte High Schools Rotary af“liate, which will also have a soda tent by the Kids Zone. Taste of Punta Gorda is this Sunday, March 11, from 11 a.m. to 4 p.m. Tickets are needed only for admission ($4; kids under 12 are free) and for beverages. The Punta Gorda Rotary recommends that you bring a big appetite, a hat for the sun, a folding chair to sit on, and lots of dollar bills to help make change.FROM PAGE 1COVER STORY Sue Wade PGH CorrespondentSue Wade is a correspondent for the Punta Gorda Herald. She may be reached at suewade47@aol.com. The Punta Gorda / Port Charlotte Branch of the AAUW (American Association of University Women) will offer unique scholarships to Charlotte County women who have had an interruption in their education. Instead of the more common awards to graduating seniors, to be considered for a scholarship, a woman must meet three criteria. Each applicant must be a Charlotte County resident, be employed, and be enrolled or accepted into a degree seeking program. The scholarships of $1,000 each will be awarded to three women. The local branch has awarded scholarships to over 70 different women since 1977. The inaugural grant was named for the “rst branch president, Penny Penner. Past scholarship recipients have gone on to complete their degrees in a variety of “elds including nursing, teaching, business, journalism, law, and physical therapy. On both the local and national level, AAUW has been the nations leading advocate in promoting education and equity for women and girls while examining and taking positions on fundamental educational, social, economic, and political issues of the day since its founding in 1881. The National Educational Foundation offers over $4 million in fellowships, grants, and awards for outstanding women worldwide and for community action projects. It also funds pioneering research on women, girls, and education. For information on the national grants, contact the local chair. These local scholarship applications are available now from the “nancial aid of“cers at Edison state College, Florida Gulf Coast University, Florida Southwestern State College, and Florida State College in Venice. On both the local, state and national level AAUW has been the nations leading advocate in promoting education and equity for women and girls by offering scholarships and graduate-ships. For more information call the scholarship chairperson, Kathleen Campanirio at 5088789160. Due date for application submission is Monday, April 2.AAUW Punta Gorda/ Port Charlotte offers 2018 ScholarshipsProvided by BONNIE VERMINSKIPUBLICITY CHAIRPERSON Sullivan St. Craft FestivalThe 22nd Annual Punta Gorda Sullivan Street Craft Festival will be held from 10 a.m. to 5 p.m. on Saturday, March 10, and Sunday, March 11, at 331 Sullivan St., Punta Gorda. Admission is free. Sail for FreeLearn to Sail, Inc. is offering a brief sailing experience on its 14foot sailboats from 10 a.m. to 2 p.m. on Saturday, March 10, at the YMCA Bayfront Center, 750 W. Retta Esplanade, Punta Gorda. Ages 8-80 are welcome aboard. Life jackets will be provided. Boat space is on a “rst come “rst reseved basis. For reservations, call 941-999-1102.Dine with a Star at the Burgr BarJoin the Fred Lang Foundation on behalf of Charlotte Behavioral Health Care, for an evening of fun while raising money for Suicide Prevention Interventions in Charlotte County. The second annual Dine with a Star will be held from 5 p.m. to 9 p.m. Tuesday, March 13, at the Burgr Bar, 317 Tamiami Trail, Punta Gorda. Local celebrity starsŽ will be there to serve food and drink throughout the night. Enjoy the music of open mic night and dining amongst friends. Tickets are $20 per person and include entry into the event, a delicious barbecue pork dinner and a drink. Purchase tickets at www.CBHC”.org/eveents.Punta Gorda Garden Club Flower ShowThe Punta Gorda Garden Club invites the public to a free Standard Flower Show Our Favorite Days,Ž from noon to 4 p.m. on Tuesday, March 13, at First United Methodist Church, 507 W. Marion Ave., Punta Gorda. Included will be ”oral design, horticulture, botanical arts and educational divisions. For more information, call 941-916-9578. HAPPENINGS ON THE HARBOR adno=50532803Did you know Quigley Eye Specialists performs more cataract surgery than any other practice in SWFL and o ers the most advanced treatment options available today? If you have blurry vision or just want to make sure your eyes are healthy, we have the right specialist for you. Call to schedule your evaluation today.Punta Gorda 941-200-1480QuigleyEye.comO ces in Lee, Collier & Charlotte Counties*Number one cataract practice based upon 2016 volume in Lee, Charlotte and Collier Counties. Located Across from Fishermens Village 210 Maud St, Punta Gorda FL 33950 | www.visualartcenter.org | (941) 639-8810 Hours: Mon Fri, 9am 4pm & Saturday, 10am 2pm Happening This Week at the Visual Arts CenterPeace River National Art Festival March 17 & 18Saturday & Sunday | 9am 4pm | Laishley Park € 70+ Fine art and craft booths, demos, music, food, wine and beer € Parking/Shuttle at City Marketplace (115 Tamiami Trl)National Art Exhibition Poetry NightŽ € 3/12, 7:00 pm Free poetry reading inspired by NAE paintings € Complimentary Guided Tour March 10, at 11 amCall to Artists € PrimaveraŽ Receiving 3/24, 9am 12pm in Main Gallery (All Media) € Space available at Arts in April April 14, Noon 4pm at FishvilleCreate & Paint Socials Wednesday Nights € Corks n Canvas with Kathleen Kelly 3/14 at 6:00 pmWorkshop Space is limited | Register at visualartcenter.org € Plein Air Figures with Heather Arenas 3/23 & 3/24, 9am 3pmadno=50532706 COME ONE COME ALL!TO THE # 1 SMALL FARMERS MARKET IN FLORIDAFor information Call: Jerry Presseller 941-391-4856 LOCATED ATTAYLOR STREET AND W. OLYMPIA AVE. Every Saturday 8am to 1PM SNAP/EBT Cards welcome. Check in at cheese booth. Rain or Shine OVER 40 Live Entertainment EBT Double $$ Buy Florida Produceadno=50531189

PAGE 48

Herald Page 4 Friday, March 9, 2018 On Tuesday, Feb. 27, the Peace River Sail & Power Squadron held its change of watch ceremony. New members of the Bridge (Board of Directors) were acknowledged as well as incoming commandor, Sandra Darna.Change of Watch ceremony held Cindi Sanders leads new members of the Bridge. Connie Martell and Jodi GoldsteinHERALD PHOTOS BY SANDY MACYS From left: New members of the Bridge (board of directors) Cindi Sanders, Herald Anderson, Ron Jones, Willard Kelchner, Sandra Darna, and Kevin Sculley. Elliott Hartman and Ron Terciak Sandy Macys PhotojournalistSandy Macys is a freelance photographer. Contact him at macyspix@wcvt.com.Community beat The Isles Yacht Club held its annual Change of Watch dinner and ceremony Saturday, Feb. 24. Incoming Fleet Officers include Commodore Dave McBride, ViceCommodore Bill Miller, Rear Commodore Bill Eggert and Fleet Captain Mark Kuharski. Other members of the Board include Secretary Becky Krikorian, Finance Office Bob Whitaker and Directors Jack Ackerman, Carol Nuzzo, Joe Onofrio, Steve Schultz, Peter Sinden and Dave Underwood. Outgoing Commodore Art Armstrong and Directors Pat Amberg and Larry Holden were also recognized for their service. The Isles Yacht Club is located at 1780 West Marion Ave., Punta Gorda. For more information, contact 941-639-1369 or visit www.islesyc.com.Isles Yacht Club Change of WatchProvided by DIANA LEHRIYC PRESS SECRETARY PHOTO PROVIDEDFrom left: Carolyn and Commodore Dave McBride, Sheila and Vice-Commodore Bill Miller, Nancy and Rear Commodore Bill Eggert, Debbie and Fleet Captain Mark Kuharski. PHOTO PROVIDEDThe Charlotte Harbor Yacht Club celebrated their Change of Watch recently with a festive dinner dance at their club house overl ooking the Charlotte Harbor. From left: The 2018 Board of Directors: Director, Paul Kidd; Director, Jim Bennett; Secretary, Jeri Fine Schaller; Rear Commodore, Jay Aldridge; Commodore, Connie Martel; Vice Commodore, Jav Albarran; Fleet Captain, Linda Passantino; Treasurer, Mi chael Sage; Director, Maryann Letteri and Dire ctor, Mike Reinhard Past Commodore Bill KummTraditions live on at Charlotte Harbor Yacht Club 615 Cross Street, Suite 1114, Punta Gorda (located in the Cross Trails Center on Southbound SR 41)941-621-8259 Lunch Menu Specials Starting at $6.95 EachGift Certi“ cates Available Contact Us to Cater Your Special OccasionMonSat 11am to 2:30 pm and 4:00 pm to 9:00 pm | Closed Sundays Come See Us at the "Taste of Punta Gorda" on Sunday, March 11th!! adno=50531631 MAKE YOUR EASTER RESERVATIONS EARLY!! deliciousthai cuisine adno=50532710 adno=50531604 O er Valid February 1st March 15th

PAGE 49

Friday, March 9, 2018 Herald Page 5 On Thursday March 1, the Sacred Heart Conference of St. Vincent de Pauls 13th annual Fa shion Show and Tea was held at the Charlotte Harbor Event & Conference Center with nearly 800 guests attending! All out“ts worn by the events 11 volunteer models were selected from donations made to St. Vincent dePaul. There was an auction, raf”es, and silent auction as well as clothing and accessories for sale at the event. Funds raised at this annual event help those in need in Charlotte County.A heart for fashion and fun Model Bev MacMahon Tim Tyler is ready to assist model Pat Dunlop as she comes to the end of the runway. Laverne Tyler models a white mink.HERALD PHOTO BY SUE PAQUINThe models for the event pose for a photo with Edward Bartolomeo (kneeling) and Tim Tyler. The models are: (in alphabetical order) Carole Cottom, Pat Dunlop, Lynne Kaiser, Bev MacMahon, Rose Anne McCarey, Cathy McKenna, Joan Miller, Cecelia Myers, Diane Port, Joyce Punt and Joanne Ziemer. Becci Bartolomeo, right, helps Betsy Williams try on a jacket. Charlotte Boland and Fr. Jerry Judy Yando was selling rae tickets.Community beat Sue Paquin PhotojournalistSue Paquin is a freelance photographer. Contact her at sjpaquinphoto@gmail.com. PEACE RIVER NATIONAL ART FESTIVAL The 2018 Peace River National Art Festival will be March 17 & 18, from 9am 4pm at Laishley Park, at 100 Nesbit St in Punta Gorda. Parking and shuttle to festival located at City Marketplace, at the corner of 41NB and Marion Ave. 70+ Fine Art Booths Raffles, Demonstrations Music, Food, Wine & Beer Parking and Shuttle For More Info Call (941) 639-8810 or Visit www.visualartcenter.org Proudly Sponsored byadno=50532703 American Legion Post #103 Established over 45 years ago And Growing Weekly A bi-monthly donation raf” e to bene“ t the Animal Welfare League starts new this weekend, See our Facebook page for information. www.facebook.com/AmericanLegionPost103OutdoorMarket/941-626-2569 2101 Taylor Rd., Punta Gorda Outdoor MarketSat & Sun 8am to 2pm € Avon € Fishing Tackle € Local Produce € Organic Produce € Essential Oils € Homemade Caramels € Handmade Jewelry € Fruit Trees € Plants € Herbs € Baked Goods € Fresh Seafood € Local Honey € Refurbished Treasures € Hot Coffee € Bamboo Sheets € Books € Newspaper Services € Greeting Cards € Cowboy Boots € Small Engine Repair & More!adno=50531608 Call For Vendor Info

PAGE 50

Herald Page 6 Friday, March 9, 2018 On Saturday, March 3 Lunas Bluegrass Jamboree, a fundraiser for the Peace River Wildlife Center, was held at Florida Southwestern State College-Charlotte Campus. Supporters enjoyed an afternoon “lled with music and tasty BBQ foods.Celebrating Luna with a jamboree PHOTO PROVIDED BY PEACE RIVER WILDLIFE CENTERLuna has been glove-trained by the Peace River Wildlife Center sta and makes frequent visits to schools, civic organizations and events throughout the community.HERALD PHOTOS BY SUE PAQUINPaul and Jane Clark The Southwind Bluegrass Band was one of the bands who played at the event. Ria and Hans Grasman brought their poodle So. At left: Bryan, Reid, 5, and Melissa Belanger enjoyed the family day. At left: Big Johns BBQ cooked up some delicious food. At right: Sue Gilleo, holding Luna, Lynda Platt and Barb Taylor, standing next to Orion, volunteers at Peace River Wildlife, greeted the folks attending the jamboree. Community beat Sue Paquin PhotojournalistSue Paquin is a freelance photographer. Contact her at sjpaquinphoto@gmail.com. Essential Oils by Denny BondM ore than 135 works created by artists across the country come together for one of the nations most prestigious exhibitions. Admission is free; the impression is priceless. 210 Maud St, Punta Gorda, FL 33950 (941) 639-8810 € www.visualartcenter.org € Exhibit Hours: Mon Fri, 9am 4pm € Sat, 10am 4pm € Sun, 1pm 4pm adno=50527468 Pre-Show Cocktail Party & Meet & Greet the Band 5:30 pm Show at 7:00 pm March 24, 2018Punta Gorda Isles Civic Association 2001 Shreve Street, Punta Gorda 33950All proceeds bene“ t the birds at Parrot Outreach Society For more info or tickets, visit www.parrotoutreachsociety.org € or call Diane @ 302-690-1976Tickets: $25 General Admission $35 VIP Admission (Prime Seating) Beak-A-Maniafeaturing the live music of BeatleBeat Raffle Prizes & 50/50 Cash Bar HorsD  oeuvres adno=50531633 HURRY... ONLY A LIMITED NUMBER OF TICKETS REMAIN!!!

PAGE 51

Friday, March 9, 2018 Herald Page 7 The Charlotte JV baseball team traveled to Port Charlotte for the “rst of their two meetings this spring. After a scoreless “rst three innings, the Tarpons struck for a pair of runs in both the fourth and “fth innings and blew the game open with a big nine-run sixth inning to shut out the Pirates 13-0 and give the Pirates their second loss of the season. Charlotte southpaw Cameron Koch was in more jams than a judge at a county fair. He managed to get out of trouble to keep the Pirates off the board. Twice the Pirates had runners on second and third with one out and failed to score. Koch struck out two straight hitters to end the second and fourth inning scoring threats. Koch “nished the night allowing four hits and four walks but struck out nine batters. In his “nal inning, Koch had a chance to tie a national record as he nearly had four strikeouts. The catcher dropped the third strike on the third hitter and Koch got two strikes on the “nal hitter before he grounded out. Peyton Rack threw 31 pitches in the “rst inning for the Pirates as he gave up three walks and struck out two and reached his 75 pitch limit with two outs in the fourth and was lifted from the mound. Gavin Pisano greeted the Pirates reliever Steve Lomski with a “rst pitch double to score Jacob Bubb to put the Tarpons on top 2-0. Josh Pitts-Torres had walked earlier in the inning and after stealing second, he completed the circuit with a wild pitch and passed ball to score the game winning run. The Tarpons padded the lead with two more in the “fth. A lead off triple by Hal Turner and a sacri“ce ”y off the bat of Eric Haiser accounted for the “rst run. Pitts-Torres was hit by a pitch, advanced to second on a passed ball and scored on a throwing error. The roof caved in for the young Pirates in the sixth as the Tarpons had “ve hits, but were also helped along with a walk, two hit batters and four of their nine errors in the game. Turner had a two-run single and Pitts-Torres used his speed to leg out a triple. Everybody in a Tarpon uniform got on base except one. Surprisingly that was the three hole hitter who wore the collar going 0-5. He was robbed on an outstanding running catch up the alley to end the fourth inning which saved two more runs. Turner was 3-4, scored twice and knocked in a pair. Turner also closed out the game with a scoreless sixth after Koch had reached 83 pitches. Pitts-Torres had a walk, hit by the pitch and a triple after his bases loaded ”y out ended the “rst inning for Charlotte. He scored three times and knocked in one and had larceny in his legs with “ve stolen bases. Pitts-Torres said, It feels good to win since we split with them last year. You were right when you said you had a feeling before the game that I was going to have a good game. Can you tell me that before the next game too?Ž First year head JV baseball coach Tony Brannon said, It was a big win especially over Port Charlotte. Weve got to get started earlier and not waste so many chances early in the game, (“ve runners left on in the “rst two innings). We have to start sooner and make things happen.Ž The Pirates have a very young team and as young teams will do they made a lot of mistakes which will straighten out over the season. The Pirates also lack depth on the mound and will have to “nd some more arms as the season progresses. They are a scrappy bunch that had runners on in every inning, but couldnt get the big hit. Twice they had runners on second and third with one out and couldnt get a hit to score.Tarpons blow open game with nine-run outburst HERALD PHOTOS BY STEVE KNAPPHal Turner comes into the dugout after scoring a run in the sixth inning with a lead o triple. Later in the inning Turner would single in two more runs in a 3-4 night. Turner also closed out the game with an inning of scoreless relief. Charlottes big lefty Cameron Koch threw ve shutout innings and whied nine against Port Charlotte in the 13-0 Tarpon win. Steve Knapp Sports WriterSteve Knapp is a sports writer and photographer. Contact him at SbigdaddyKnapp@aol.com. SPORTS TEAM Punta Gordas Maritime Committee is hosting a free one-day clinic for anyone interested in kayaking. The clinic will be from 2 to 5 p.m. Sunday, March 25 at the Isles Yacht Club, 1780 W. Marion Ave., Punta Gorda. No reservation required. Whether you have ever been in a kayak or are pro“cient in kayaking, this clinic is for you. Various types of kayaks will be available for demonstrations, and speakers will provide safety instructions and handouts. A raf”e for a state-of-the-art kayak accessory will be held, and light refreshments served. Learn how to paddle a kayak. How to buy or lease a kayak. Be prepared this fall for naturalist-guided paddle events in local waterways, including the Peace River, Shell Creek, Alligator Creek, Lettuce Lake and Ponce de Leon waters. More info: www.teampuntagorda.org or by calling 941-637-8326.TEAM Punta Gorda hosts free kayak clinicProvided by NANCY MORRISMEDIA CONTACT Special Guests: Dennis Clune & John Howes original members of American MadeŽ Silver King Gold Jazz Band 12 1 Andy G 1:15 2:00 American Made 2:15 5:00 50/50 Chinese Auction Hot Dog & Hamburger Plates $5 While They Last Sunday, March 11, 2018 Port Charlotte Moose Lodge Loveland Blvd. Sunday, March 11, 2018 Port Charlotte Moose Lodge Loveland Blvd.adno=50532725 The Cultural Center of Charlotte County PresentsA Celebration of Irish Music and CultureWednesday, March 14th 2018, 7 pm Featuring Trina & Ian with Wolfhound With special guests Kellyn Celtic Arts Irish Dance and Lee County Pipes & Drumsadno=50532758 2280 Aaron Street, Port Charlotte 22592 Box O ce: 941.625.4175Tickets $17 / $15 for CC Members $17 at the doorBuy online: www.theculturalcenter.com

PAGE 52

Herald Page 8 Friday, March 9, 2018 Excerpts from 40 years ago Punta GordaDo you remember when?FROM OUR ARCHIVES Janine Smith 40 Years AgoJanine Smith writes about Punta Gordas historic past. Contact her at janinehs1@ comcast.net.(Excerpts from the Daily Herald-News from March 9, through March 15, 1978)Cash helps roadsGearing up for county takeover of secondary road maintenance in the county, will be one of the top priorities today. Top priorities for at least $600,000 in excess and gas tax funds the county will receive. This was announced by County Engineer David Lovejoy. The county is eying a takeover of maintenance in the upcoming budget year, starting Oct. 1. a new state law shifts this responsibility to counties from the states Department of Transportation. (DOT)One day youll be driving hereConstruction of the Interstate 75 bridge over the Peace River, a 15.6 million dollar project started Dec. 1 and it is proceeding completion and scheduled to open by May.House of the waterfallHave you ever seen a home whose central theme is a waterfall? It cascades over a 13 foot high rock wall into a swimming pool: What about bubble windows or curved walls that seem to have a life of their own? Come visit the House of the Waterfall in Punta Gorda on Bal Harbor Boulevard and see for yourself. Florida Builder Magazine chose this house for its 1977 Outstanding Design Awards.Letter To The Editor. Tarpon band gives thanksDear Editor: The Charlotte High School Silver King BandŽ, the band director and the Band Parents. Association would like to express sincere thanks and appreciation to the people and merchants of Charlotte County for the tremendous support given many a time. Now referring to the Band PlayathonŽ and for making it a huge success. It gives any organization a good feeling to know that it is appreciated. Residents of Charlotte County showed this in BIG ways. We will now be able to to replace some of our old wornout instruments with new ones. Thank You.Ž Charlotte High School Band Joan Hatton, band parents president Ester Piers, band parents secretary-treasurerMemorializedJim Marshall is president of the Charlotte High School Key Club. He presented Dr. Ray Whitehead, principal and Vic Desguin, county tax collector and husband of the late Peggy Desguin a plaque. It commemorates her impressive work she has done in the community. An outstanding Charlotte High School senior will be presented the award each year with the students name being added to the plaque, hanging in the schools library. adno=50531126 SALVATION ARMY THRIFT STORES Open: Mon. Sat. 9am 5pm 1048 Tamiami Trail, Punta Gorda C a l l T o S c h e d u l e A P i c k u p F o r C a l l T o S c h e d u l e A P i c k u p F o r Call To Schedule A Pickup For L a r g e F u r n i t u r e & A p p l i a n c e s L a r g e F u r n i t u r e & A p p l i a n c e s Large Furniture & Appliances (941) 637-1981 DONATIONS NEEDED! Your donation makes a big differenceŽ P l e a s e D o n a t e C l e a n U s a b l e I t e m s P l e a s e D o n a t e C l e a n U s a b l e I t e m s Please Donate Clean, Usable Items. adno=50531638 Now accepting pick up in Arcadia. All money received from donations in Arcadia will be utilized to assist DeSoto County residents in need. Charlotte County to assist people in need in Charlotte County.

PAGE 53

A -AAC Hldgs AAC ... ... ...dd 13.06 5.99 618 12.10 +34.4 AAR AIR .30 .7 67 44.25 31.97 144 43.79 +11.5 ABB Ltd ABB .76e 3.1 ... 28.67 22.04 1811 24.36 -9.2 ABM ABM .70 1.9 23 45.12 33.29 421 36.94 -2.1 AES Corp AES .52f 4.8 10 12.05 9.86 5531 10.84 +.1 AFLAC AFL 2.08f 2.3 14 91.73 70.64 1683 89.99 +2.5 AG MtgeIT MITT 1.90 11.1 5 19.95 16.31 135 17.14 -9.8 AG Mtg pfA MITTpA 2.06 8.0 ... 25.91 24.77 5 25.75 +1.6 AG Mtg pfB MITTpB 2.00 8.0 ... 25.65 24.32 12 24.88 -1.8 AGCO AGCO .60 .9 28 75.95 58.00 516 66.02 -7.6 AH Belo AHC .32 6.2 ...dd 6.40 4.35 44 5.20 +8.3 AK Steel AKS ... ... 15 8.65 4.00 26817 5.45 -3.7 AMC Ent AMC .80 5.1 ...dd 32.10 10.80 1251 15.55 +3.0 AMCON DIT .72 .8 10 113.60 81.66 16 92.00 -6.0sAMN Hlth AMN ... ... 23 59.05 34.71 331 58.70 +19.2 ARC Docu ARC ... ... 16 4.84 2.09 170 2.36 -7.5 ASA Gold ASA .04e .4 ...q 13.11 10.16 69 10.37 -8.4 AT&T Inc T 2.00f 5.4 14 42.70 32.55 20570 37.11 -4.6 AT&T 66 n TBB ... ... ... 26.72 24.65 258 25.28 -3.1 A10 Ntwks ATEN ... ... ...dd 9.75 5.70 254 6.56 -15.0 AU Optron AUO .18e ... ... 5.35 3.62 838 4.67 +12.3 AVX Cp AVX .46 2.6 ...dd 20.22 15.38 156 17.38 +.5 AZZ Inc AZZ .68 1.6 22 61.55 40.00 78 43.20 -15.5sAarons AAN .12f .2 11 48.25 27.83 626 48.63 +22.0 AbbottLab ABT 1.12 1.8 27 64.60 42.31 5464 61.87 +8.4 AbbVie ABBV 2.84 2.4 24 125.86 63.12 6388 117.01 +21.0 AberFitc ANF .80 3.6 ...dd 24.52 8.81 7520 22.35 +28.2 AbdAsPac FAX .42 8.8 ...q 5.29 4.70 334 4.77 -2.3 AbdAustEq IAF .70e 10.9 ...q 6.77 5.71 73 6.44 +1.1 AbdnChile CH .58e 6.4 ...q 9.64 6.48 18 9.08 +1.7 AbdGlbInc FCO .84 9.7 ...q 9.48 8.20 13 8.64 -2.1 AbdEMSmC ABE .21e 1.4 ...q 15.82 12.17 30 15.09 +3.8 AbdGChina GCH .03e .2 ...q 14.02 9.58 14 13.20 +5.9 AbdnIndo IF .52e ... ...q 8.18 6.63 4 7.59 -.7 AbdnIsrael ISL .35e 1.0 ...q 21.97 17.07 5 20.14 +5.3 AbdJapnEq JEQ .48e .7 ...q 9.89 7.76 5 9.01 -.1 AbdnLatA LAQ 1.21e 1.7 ...q 30.00 22.00 1 28.04 +4.9 AbSingaFd SGF 1.09e 8.4 ...q 13.67 10.25 183 13.05 +5.1 AcadIBD50 FFTY ... ... ...q 35.94 24.63 32.13 -3.2 AcadiaRlt AKR 1.08f 4.3 21 32.02 21.34 555 25.13 -8.2 Accenture ACN 2.36 1.5 28 165.58 114.82 3172 158.50 +3.5 AccoBrds ACCO .06p ... 23 14.75 10.35 496 13.05 +7.0 AcmeU ACU .44 2.0 21 29.49 20.20 15 22.00 -6.0 AcornInt rs ATV ... ... ... 21.84 8.87 1 19.11 +8.3 ActiniumP ATNM ... ... ...dd 1.68 .42 620 .43 -35.2 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 2 21.19 -.9 Actuant ATU .04 .2 28 29.18 21.60 310 23.35 -7.7 Acuity AYI .52 .3 18 211.76 141.68 677 151.76 -13.8 Acushnet n GOLF ... ... ... 23.36 15.16 397 22.59 +7.2 AdaDvsEq ADX 1.32e 1.3 ...q 16.11 13.46 98 15.32 +1.9 AdamsNR PEO 1.32e 1.1 ...q 21.48 16.90 54 18.21 -8.2 AdmRsc AE .88 2.1 ...dd 50.59 32.80 7 41.65 -4.3 Adecaogro AGRO ... ... ... 12.60 8.33 307 8.66 -16.2 Adient n ADNT 1.10 1.8 ... 86.42 57.47 373 61.95 -21.3sAdtalemGl ATGE .36 .7 19 49.05 30.15 317 49.15 +16.9 AdvAuto AAP .24 .2 22 154.96 78.81 682 115.75 +16.1 AdvDisp n ADSW ... ... ... 25.71 20.94 198 22.71 -5.1 AdvDrainS WMS .28 1.1 23 28.15 17.90 164 26.35 +10.5 AdvSemi ASX .25e 3.4 ... 7.52 5.86 720 7.34 +13.3 Advansx n ASIX ... ... ... 46.51 24.72 98 42.45 +.9 AdvOil&Gs AAV ... ... 5 7.35 2.70 168 2.85 -33.7 AdvClayCv AVK 1.13 7.2 ...q 16.80 14.62 90 15.75 -.8 AdvCCvII AGC .56 9.6 ...q 6.49 5.40 153 5.85 -2.3 AdvClEnh LCM .84 10.3 ...q 8.90 7.85 20 8.15 -2.2 AdSDorWr AADR .32e .5 ...q 64.00 44.81 26 60.92 +3.5 AdvPerHY HYLD 3.54e 9.7 ...q 36.99 35.04 44 36.65 +1.4 AdSNewT n FNG ... ... ... 24.13 19.78 16 22.58 +5.2 AdvSh ef n CWS ... ... ... 32.47 27.00 32.18 +2.7 AdvS Kor n KOR ... ... ... 32.69 26.11 0 30.04 -3.1 AdvSmCap SCAP ... ... ... 36.44 29.90 0 34.56 -1.3 AdvPacFlt FLRT 1.56e ... ...q 50.07 48.78 49.20 -.3 AdvSSage HOLD .41e .4 ...q 99.70 99.03 99.11 -.2tAdvNtMS MINC 1.34e 2.8 ...q 48.99 48.03 7 48.06 -.6 AdvSStarG VEGA ... ... ...q 31.97 27.67 30.75 -.3 Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 63.07 2 70.68 -1.1 AdvMeidll MATH ... ... ...q 35.56 29.30 34.23 +1.3 AdMadGBd FWDB .73e 2.8 ...q 27.29 24.38 2 25.65 -.9 AdMadIntl FWDI .37e 1.2 ...q 33.10 25.77 0 31.57 +1.6 AdMadDm FWDD .18e .3 ...q 57.19 46.53 54.00 +1.0 AdvActBear HDGE ... ... ...q 9.21 7.43 64 7.97 +1.7 Aecom ACM ... ... 12 39.90 30.15 478 36.30 -2.3 AegeanMP ANW .08 3.3 6 13.00 2.15 1044 2.45 -43.0 Aegon AEG .25e 3.6 ... 7.03 4.73 867 6.89 +9.4 Aegon cap AEH 1.59 6.1 ... 26.32 25.26 146 26.02 +.8 Aegon 6.5 AED 1.63 6.2 ... 26.47 24.55 141 26.16 +.8 Aegon t AEB .77 3.1 ... 25.44 23.55 11 24.80 +2.5 Aegon42 AEK 2.00 7.4 ... 26.89 25.54 35 26.87 +1.3 AerCap AER ... ... 8 55.67 42.35 1102 49.21 -6.5 Aerocntry ACY ... ... 3 16.25 9.65 3 16.10 +5.6 AerohiveN HIVE ... ... ...dd 6.50 3.02 154 4.48 -23.2 AerojetR AJRD ... ... ...dd 36.25 20.06 531 27.65 -11.4 Aetna AET 2.00 1.1 17 194.40 124.84 3428 176.25 -2.3 AffilMgrs AMG 1.20 .6 16 216.99 148.81 404 191.54 -6.7 Agilent A .60f .9 82 75.00 51.96 2510 69.85 +4.3 Agnico g AEM .44f ... 37 51.86 37.35 1351 39.09 -15.4 AgreeRlt ADC 2.08 4.3 21 53.65 43.74 130 48.88 -5.0 Air Inds AIRI .60 41.1 ... 4.25 1.15 68 1.46 -13.6 AirLease AL .40 .9 5 50.70 34.42 614 43.07 -10.4 AirProd APD 4.40f 2.6 25 175.17 133.63 2029 167.08 +1.8 AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.7 8 25.30 18.97 417 19.75 -15.6 AlaPw pf Q ALPpQ 1.25 4.9 ... 27.05 24.49 14 25.64 -3.5 AlamoGp ALG .44f .4 30 120.58 71.67 51 113.42 +.5tAlamosGld AGI .02 .4 ... 8.58 4.91 2347 4.99 -23.3 AlaskaAir ALK 1.28f 2.0 8 98.30 59.25 1499 64.80 -11.8 AlbnyIn AIN .68 1.0 50 67.15 43.45 65 64.85 +5.5 Albemarle ALB 1.34f 1.3 22 144.99 90.49 1282 99.28 -22.4 Alcoa Cp AA ... ... 16 57.50 29.55 3254 47.47 -11.9 AlexB Inc ALEX .28 1.2 ...cc 30.35 21.78 369 24.25 -12.6 Alexanders ALX 18.00f 4.8 18 440.50 332.98 10 372.16 -6.0 AlexREE ARE 3.60 2.9 33 134.37 106.89 406 125.64 -3.8 AlxRE pfD AREpD 1.75 4.9 ... 37.59 33.75 2 35.86 -3.1 AlexcoR g AXU ... ... ... 1.85 1.10 146 1.42 -10.7 AlgonPw n AQN .47 ... ... 11.34 9.14 122 10.05 -9.9 Alibaba BABA ... ... 53 206.20 102.60 14319 187.18 +8.6 Timmins g TGD/O ... ... 1 .48 .35 .48 Alio Gld rs ALO ... ... ... 6.06 2.45 108 2.51 -31.6 AllegCp Y ... ... ...cc 646.11 521.07 74 618.07 +3.7 AllegTch ATI ... ... ...dd 30.25 14.54 1037 27.58 +14.3 Allegion ALLE .84f 1.0 ... 89.81 73.77 556 84.76 +6.5 Allergan AGN 2.88f 1.9 8 256.80 142.81 3505 153.50 -6.2 Allergn pfA AGNpA 55.00 10.1 ... 907.69 541.23 543.50 -7.3 Allete ALE 2.24f 3.3 20 81.24 64.68 477 67.70 -9.0 AlliCAMun AKP .70 5.4 ...q 14.02 12.49 13 12.85 -5.4 AlliData ADS 2.28f 1.0 15 278.33 209.00 388 236.17 -6.8 AlliBNtlMu AFB .75 5.9 ...q 14.22 12.51 44 12.58 -6.1sAlliOne rs AOI ... ... ...dd 24.40 9.85 409 24.80 +87.2 AlliBGlbHi AWF .84 7.0 ...q 13.12 11.85 156 11.93 -6.5 AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.13e 7.9 13 28.15 20.40 298 27.10 +8.2 AlliantEg s LNT 1.34f 3.5 19 45.52 36.84 1048 38.32 -10.1 AlliGlCvInc NCV .78 11.1 ...q 7.28 6.38 184 7.01 -.3 AlliGblCv2 NCZ .69 11.1 ...q 6.49 5.69 168 6.21 AlliNFJDv NFJ 1.20 9.1 ...q 13.81 12.29 181 13.24 +1.5 AlliGlEqCv NIE 1.52 7.0 ...q 22.60 18.95 81 21.81 +3.2 Allz24Tgt n CBH ... ... ... 10.05 8.75 29 9.33 +2.5 AllnzgDI&Cv ACV 2.00 9.0 ...q 23.19 19.25 34 22.19 +1.6 AlldCap47 AFC 1.72 6.7 ... 26.24 25.14 6 25.78 +1.2 AllisonTrn ALSN .60 1.6 17 45.69 32.93 678 38.65 -10.3 Allstate ALL 1.84f 2.0 14 105.36 79.09 2123 94.33 -9.9 Allstat pfA ALLpA 1.41 5.5 ... 26.43 24.63 17 25.69 +.4 Allstate 53 ALLpB 1.28 4.8 ... 28.29 25.10 30 26.50 +1.0 Allstat pfC ALLpC 1.69 6.5 ... 27.74 25.59 40 26.09 +.3 Allstat pfD ALLpD 1.66 6.3 ... 27.98 25.60 5 26.22 -.6 Allstat pfE ALLpE 1.66 6.3 ... 27.74 25.70 38 26.40 +.6 Allstat pfF ALLpF 1.56 5.8 ... 27.92 25.02 12 26.79 +.7 AllyFincl ALLY .52f 1.8 13 31.29 18.11 1603 28.16 -3.4 AlmadM n AAU ... ... ... 1.75 .71 222 .87 -15.6 AlpUSQVal QVAL 1.35e 4.3 ...q 33.51 24.53 13 31.30 +1.9 AlpValuIntl IVAL 1.35e 4.1 ... 35.03 27.87 4 32.96 -.3 AlpMoIntQ IMOM ... ... ...q 33.00 24.33 1 31.32 +3.1 AlpMoUSQ QMOM ... ... ... 31.36 24.45 1 30.71 +7.4 AlpArcVl n VMOT ... ... ... 31.39 24.70 8 29.87 +3.1 AlphaPro APT ... ... 18 4.25 2.55 16 3.55 -11.3 AlpGDDiv AGD .78 7.1 ...q 11.55 9.44 20 10.95 +1.4 AlpGPPrp AWP .60 9.5 ...q 6.98 5.40 208 6.33 -6.1 AlpTotDiv AOD .69 7.3 ...q 10.03 8.05 299 9.46 -.1 AlpsETF GRI 1.52e 3.6 ...q 47.47 40.28 2 42.41 -5.6 AlpsEqSect EQL 1.83e 2.6 ...q 73.29 61.22 3 69.27 -.4 AlpDisrTc n DTEC ... ... ... 29.82 24.40 5 27.12 +7.6 AlpBzSoMed BUZ ... ... ... 35.58 26.48 4 35.13 +9.7 AlpsRivFlex RFFC ... ... ... 35.25 30.68 1303 33.26 -4.2 Alps RivDiv RFDA ... ... ... 33.92 27.27 1290 32.46 +2.5 AlpRvrCare RFCI ... ... ... 25.70 24.03 1807 24.15 -2.2 AlpRivUncn RFUN ... ... ... 26.59 25.26 647 25.37 -2.6 AlpSprtJG SGDJ ... ... ...q 38.94 27.95 16 29.51 -12.2 AlpMedBrk SBIO ... ... ...q 37.20 24.10 85 36.19 +10.4 AlpSprotG SGDM .12e .6 ...q 22.94 18.32 14 18.94 -8.6 AlpWkplEq EQLT .42e 1.1 ...q 39.15 31.57 1 36.99 +2.1 AlpEDvDg EDOG .73e 2.8 ...q 27.38 22.88 5 25.70 +1.1tAlpAlerEn ENFR 1.35e 6.5 ...q 24.75 20.41 21 20.65 -10.5 AlpIntDvDg IDOG 1.47e 5.1 ...q 30.26 24.75 33 28.58 -.2 AlpBarr400 BFOR .25e .6 ...q 44.22 35.52 40 42.49 +2.2 AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.39 365 24.70 -1.8 AlpsDvDog SDOG 1.40e 3.1 ...q 49.27 41.31 93 45.33 -1.0 AlpAlerMLP AMLP 1.35e 13.5 ...q 12.89 9.79 13388 10.02 -7.1sAlteryx n AYX ... ... ... 38.78 14.61 315 37.70 +49.2 Altice n ATUS ... ... ...dd 35.29 17.80 883 20.42 -3.8 AltisrcAst AAMC ... ... ...dd 116.00 52.85 1 67.00 -17.9 AltisResid RESI .60 5.7 ...dd 15.66 9.87 10.52 -11.3 Altria MO 2.80f 4.3 21 77.79 60.01 6747 65.43 -8.4 AlumChina ACH ... ... ... 23.54 11.01 65 14.72 -17.9 ATrFn pfA AFSIpA 1.69 8.8 ... 25.28 13.96 11 19.10 -7.3 AmTrF pfB AFSIpB 1.81 9.5 ... 25.23 12.92 5 19.00 -13.1 AmTrF pfC AFSIpC 1.91 9.6 ... 25.57 14.91 28 19.89 -11.6 AmTrF pf F AFSIpF ... ... ... 24.19 13.93 59 19.00 -7.5 AmTrF pfE AFSIpE ... ... ... 26.09 14.80 6 20.79 -9.3 AmTrFn 7.5 AFST ... ... ... 27.79 22.46 8 24.66 -4.8 AmTrFn 55 AFSS 1.81 7.7 ... 26.36 21.41 8 23.50 -6.0 AmTrF pfD AFSIpD 1.88 9.5 ... 25.46 14.42 16 19.79 -10.8 AmberRd AMBR ... ... ...dd 10.29 6.14 105 9.55 +30.1sAmbev ABEV .05e .7 7 7.10 5.30 31290 7.10 +9.9 Ameren AEE 1.83 3.4 19 64.89 51.89 1055 53.86 -8.7sAmeresco AMRC ... ... 16 10.00 5.25 241 10.05 +16.9 AMovilL AMX .17e .9 16 19.50 12.45 1918 18.94 +10.4 AmMovl A AMOV ... ... ... 19.37 13.89 2 18.80 +10.6 AmAssets AAT 1.08f 3.3 20 44.83 30.62 324 32.36 -15.4 AmAxle AXL ... ... 4 20.77 13.38 1583 15.06 -11.6 AmCampus ACC 1.76 4.7 35 49.93 34.52 479 37.84 -7.8 AEagleOut AEO .55f 3.0 17 20.83 10.23 14061 18.63 -.9 AEP AEP 2.48 3.8 17 78.07 63.32 2396 65.30 -11.2 AEqInvLf AEL .24f .8 19 35.79 22.23 844 31.10 +1.2 AmExp AXP 1.40 1.4 16 102.39 75.51 3887 96.59 -2.7 AFnclGrp AFG 1.40 1.2 20 121.69 92.45 233 114.03 +5.1 AFnclGp 54 AFGE 1.56 6.0 ... 27.53 24.93 8 25.96 -1.0 AFnclGp 55 AFGH 1.50 5.8 ... 28.40 25.00 21 25.70 -2.0 AHm4Rent AMH .20 1.0 ... 23.83 18.39 886 19.68 -9.9 AHm4R pfC AMHpC 1.38 4.8 ... 29.50 27.27 13 28.43 -.1 AHm4Rn pfD AMHpD 1.63 6.3 ... 27.73 24.61 13 26.00 -5.0 AHm4R pfE AMHpE 1.59 6.1 ... 27.53 24.68 5 26.06 -2.7 AH4Rn pfG AMHpG 1.47 6.1 ... 26.38 22.60 65 23.92 -5.0 AHm4R pfF AMHpF ... ... ... 26.27 23.14 15 24.21 -5.3 AIG wt AIG/WS ... ... ... 24.50 16.33 20.10 +10.9 AmIntlGrp AIG 1.28 2.3 ...dd 67.30 55.07 12174 56.27 -5.6 AmLorain ALN ... ... ...dd .59 .14 961 .21 +19.9 AMidstrm AMID 1.65 14.1 ...dd 16.15 11.10 91 11.70 -12.4 AmrRlty ARL ... ... ...dd 14.50 6.30 4 13.55 +5.4 AmRenAs n ARA ... ... ... 24.07 9.91 339 22.36 +28.5 AmShrd AMS ... ... 12 5.00 2.45 24 2.55 -1.8 AmStsWtr AWR 1.02 2.0 27 60.00 41.89 311 51.28 -11.4 AmTower AMT 2.80f 2.0 41 155.28 113.21 3101 142.74 ATowr pfB AMTpB 5.50 4.7 ... 135.99 106.25 117.60 -6.5 AVangrd AVD .06 .3 36 24.00 14.90 41 19.50 -.8 AmWtrWks AWK 1.66 2.1 35 92.37 74.63 967 80.80 -11.7 AmerSilvr n USAS ... ... ... 3.65 tAmerigas APU 3.80 9.2 34 48.37 41.09 212 41.22 -10.8 Ameriprise AMP 3.32 2.1 14 183.90 118.84 763 156.41 -7.7 AmeriBrgn ABC 1.52 1.6 11 106.27 71.90 1163 96.24 +4.8 Ametek AME .36 .5 32 79.10 52.42 890 77.25 +6.6 AmiraNatF ANFI ... ... ... 7.05 3.85 145 4.14 -.7 Ampco AP ... ... ...dd 18.60 9.60 15 10.85 -12.5 Amphenol APH .76 .8 37 93.62 68.57 1385 90.58 +3.2 AmpioPhm AMPE ... ... ... 4.95 .38 790 2.49 -38.8 AmpSrLn n YESR ... ... ... 28.57 23.85 24.61 +.9 AmpDivOpt DIVO ... ... ... 30.56 24.80 0 28.96 -.1 AmplOil n AMLX ... ... ... 15.25 10.61 0 10.74 -5.8 Ampliph rs APHB ... ... ...dd 5.40 .67 178 1.56 +54.5 Amrep AXR ... ... 10 7.71 5.17 3 7.34 +4.6 Anadarko APC 1.00f 1.8 66 64.17 39.96 4765 57.08 +6.4 Anadrk 18 AEUA 3.75 11.9 ... 48.28 30.95 64 31.60 -8.8 Andeavor ANDV 2.36 2.3 36 121.71 75.11 4164 100.50 -12.1 AndeavLog ANDX 3.94f 8.6 24 55.79 42.18 235 45.93 -.6 Anf DvAlt n DALT ... ... ... 10.57 9.62 2 10.06 -1.0 AnglogldA AU ... ... ... 13.31 8.86 1988 9.73 -4.5 ABInBev BUD 3.19e 2.8 29 126.50 101.21 2723 115.24 +3.3 Anixter AXE ... ... 17 88.85 62.40 128 75.80 -.3 Annaly NLY 1.20 11.6 12 12.73 10.00 6644 10.32 -13.2 Annaly pfC NLYpC 1.91 7.6 ... 26.34 24.53 17 25.25 -.9 Annaly pfD NLYpD 1.88 7.5 ... 26.27 24.06 34 25.11 -1.0 Annaly pfG NLYpG 1.63 6.9 ... 24.83 23.35 45 23.61 -4.7 Annaly pfF NLYpF ... ... ... 26.59 24.54 163 24.64 -4.6 Annaly pfE NLYpE 1.91 7.6 ... 25.89 24.34 25.26 Antero n AMGP .16e .9 ... 22.87 16.62 167 18.01 -8.7 AnteroMid AM 1.46f 5.4 21 35.55 25.71 287 26.98 -7.1 AnteroRes AR 1.00 4.9 42 24.31 16.31 3393 20.33 +7.0 Anthem ANTM 3.00f 1.3 17 267.95 158.66 2040 228.79 +1.7 Anthem un ANTX 2.63 4.7 ... 64.78 47.02 901 55.99 Anworth ANH .60 12.5 10 6.35 4.55 712 4.80 -11.8 Anwrth pfA ANHpA 2.16 8.3 ... 28.19 25.35 5 26.10 -1.3 Anwrth pfB ANHpB 1.56 6.2 ... 30.92 24.60 2 25.00 -8.9 Anwrth pfC ANHpC 1.91 7.6 ... 25.49 24.52 2 25.00 -.6 Aon plc AON 1.44 1.0 35 152.78 116.05 816 144.23 +7.6 Apache APA 1.00 2.9 22 54.64 33.60 3950 34.97 -17.2 AptInv AIV 1.52f 3.9 ...cc 46.72 37.97 1141 39.00 -10.8 AptInv pfA AIVpA 1.72 6.6 ... 27.80 25.56 1 26.13 -4.6 ApolloCRE ARI 1.84 9.9 11 19.92 17.56 1701 18.61 +.9 ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.89 24.80 12 25.48 -1.3 ApolloGM APO 2.06e 6.2 11 37.35 22.91 611 33.01 -1.4 ApollG pfA APOpA 1.60 6.2 ... 26.62 24.55 22 25.71 -2.2 ApolloI 43 AIY 1.72 6.7 ... 26.86 25.30 12 25.58 -1.9 ApollSrFlt AFT 1.08a 6.5 ...q 17.80 16.08 68 16.56 +2.1 ApolloTact AIF 1.20a 7.6 ...q 16.77 15.37 24 15.71 -.3 AppHReit n APLE 1.20 7.0 29 20.19 16.72 1235 17.20 -11.8 ApldIndlT AIT 1.20f 1.6 19 75.35 54.00 164 72.85 +7.0 Aptargrp ATR 1.28 1.4 26 92.32 75.35 368 89.95 +4.3 Aptiv APTV 1.16 1.3 17 96.91 61.53 963 89.70 +5.7 AquaAm WTR .82 2.4 25 39.55 31.03 704 33.52 -14.6sAquantia n AQ ... ... ... 17.04 9.60 1397 16.55 +46.1 Acquavnt n WAAS ... ... ... 18.83 10.87 72 13.53 -12.8 Aramark ARMK .42 1.0 19 46.09 36.06 979 41.10 -3.8 ArborRT ABR .84f 9.7 7 8.99 7.53 703 8.64 Arbor prA ABRpA 2.06 8.1 ... 25.98 24.81 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 2 25.76 -1.6 ArborRT 21 ABRN 1.84 7.2 ... 25.87 25.02 1 25.60 +.6 ArcLogist ARCX 1.76 10.7 23 17.17 13.51 16.51 ArcelorM rs MT ... ... 8 37.50 19.59 3840 32.64 +1.0 ArchCoal ARCH 1.60f 1.7 10 101.84 60.13 220 96.29 +3.4 ArchDan ADM 1.34f 3.1 18 46.39 38.59 2733 43.29 +8.0 Archrock AROC .48 5.3 23 13.65 8.30 776 9.05 -13.8 Arconic ARNC .24 1.0 ...dd 31.17 21.76 2268 24.80 -9.0 Arconic pf ARNCp 3.75 4.2 ... 92.00 85.00 0 90.00 +4.8 Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 ArcosDor ARCO ... ... 25 10.80 6.25 152 9.55 -7.7 Ardaugh n ARD .56 2.9 ... 24.54 17.43 53 19.30 -8.5 ArdmoreSh ASC ... ... ...dd 9.05 6.40 104 7.75 -3.1 AresCmcl ACRE 1.12f 9.1 11 14.22 11.96 85 12.33 -4.4 AresDyCr ARDC 1.40 8.6 ...q 16.60 15.48 50 16.35 -.4 AresMgmt ARES 1.60e 7.3 34 25.95 17.25 7448 22.00 +10.0 AresMg pfA ARESpA 1.75 6.5 ... 27.43 25.31 7 26.82 +1.2 Argan AGX 1.00e ... 6 72.70 37.80 206 41.10 -8.7 AristaNetw ANET ... ... 69 311.67 124.81 1108 293.77 +24.7sArkInnova ARKK ... ... ...q 43.66 22.87 526 44.00 +18.7 ArkIndInno ARKQ ... ... ...q 36.90 23.64 33 35.99 +9.3 ArkGenom ARKG ... ... ...q 29.44 19.75 178 29.28 +19.6sArkWebX.O ARKW .94p .7 ...q 53.90 27.84 321 54.00 +17.2 Ark 3dPr n PRNT ... ... ... 27.21 21.99 3 25.36 +4.1 Ark IsrTc n IZRL ... ... ... 22.04 19.16 7 20.83 +2.3 ArlingAst AI 2.20 18.9 6 15.17 9.90 406 11.63 -1.3 ArlingAst23 AIW 1.66 6.9 ... 25.45 23.61 1 24.20 -1.0 ArlingAst25 AIC 1.69 7.2 ... 24.97 21.82 4 23.51 -3.0 ArlAsst pfB AIpB 1.75 7.0 ... 25.85 22.97 24.86 -.3 ArmadaHof AHH .80f 5.9 18 16.00 12.66 238 13.54 -12.8 ArmrR pfA ARRpA 2.06 8.1 ... 25.83 23.71 3 25.30 -.6 ArmrR pfB ARRpB 1.97 7.9 ... 25.37 23.11 7 24.99 -.1 ArmourR rs ARR 2.72 12.1 5 27.60 21.30 235 22.46 -12.7 ArmsFloor AFI ... ... 67 20.20 13.10 147 14.01 -17.2 ArmstrWld AWI ... ... 15 64.60 41.20 420 59.20 -2.2 ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.1 ...q 19.24 16.98 14 17.55 -2.4 ArrowEl ARW ... ... 11 87.26 69.67 694 79.09 -1.6 ArwQVMEq QVM ... ... ...q 30.15 23.71 27.87 +.5 ArtisanPtr APAM 2.40a 7.2 22 41.45 26.30 293 33.35 -15.6 AskanoG g AKG ... ... ... 2.84 .43 1448 .82 +15.4 AsburyA ABG ... ... 10 76.40 49.10 127 67.60 +5.6 AshHPrm AHP .64 6.4 8 11.34 8.44 295 9.93 +2.1 AshHPr pfB AHPpB ... ... ... 21.34 17.92 6 19.46 -2.7 AshfordHT AHT .48 7.5 ...dd 7.20 5.42 435 6.41 -4.8 Ashfrd pfD AHTpD 2.11 8.3 ... 26.00 25.06 2 25.38 +.8 AshfHT pfF AHTpF 1.84 7.9 ... 25.50 22.21 9 23.40 -7.9 AshfrH pfG AHTpG 1.84 7.9 ... 25.44 22.23 12 23.29 -7.3 AshfrdH pfH AHTpH 1.88 8.0 ... 25.47 22.44 22 23.43 -7.8 AshfrdH pfI AHTpI 1.88 7.9 ... 25.16 22.65 25 23.73 -5.5 Ashford AINC ... ... ...cc 109.82 47.03 0 95.00 +2.2 Ashland ASH .90m 1.2 40 77.16 58.71 554 72.08 +1.2 AsiaPc APB .61e 2.0 ...q 15.71 10.68 14.27 -1.0 AsiaTigr GRR .07e .5 ...q 13.65 10.30 3 12.76 +3.2 AspenAero ASPN ... ... ...dd 5.58 3.85 31 4.61 -5.5 AspenIns AHL .96 2.5 ...dd 55.25 34.80 404 38.05 -6.3 Aspen pfC AHLpC 1.49 5.6 ... 28.99 25.21 13 26.44 -3.1 AspIns pfD AHLpD 1.41 5.7 ... 26.60 23.71 70 24.62 -4.5 AscBnc pfC ASBpC 1.53 5.9 ... 27.50 25.50 7 26.07 -4.1 AsscBc pf D ASBpD ... ... ... 26.65 22.95 3 25.04 -3.5 AsscdBanc ASB .60f 2.3 18 26.70 20.95 1001 26.00 +2.4 AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 39.35 32.20 5 37.45 +9.8 Assurant AIZ 2.24 2.5 35 106.99 84.34 1478 88.36 -12.4 AssuredG AGO .64f 1.9 6 45.73 32.97 705 34.49 +1.8 AsdGMu01 AGOpB 1.72 6.7 ... 26.72 25.54 4 25.61 -1.5 AsdGMu02 AGOpE 1.56 6.0 ... 26.82 24.91 6 25.84 -1.2 AsdGMu03 AGOpF 1.40 5.6 ... 25.68 24.13 6 25.00 -.2tAsteriasBio AST ... ... ...dd 4.30 1.95 253 1.90 -15.6 AstraZen s AZN 1.37e 4.1 8 36.70 28.43 1794 33.78 -2.7 AtHomGr n HOME ... ... 53 34.02 14.20 268 29.53 -2.8 Atento SA ATTO .34p ... ... 12.90 7.80 57 9.50 -6.4 Athene n ATH ... ... ... 55.22 45.15 3441 52.33 +1.2 AtkoreInt n ATRK ... ... ... 26.80 15.05 476 20.28 -5.5 AtlPwr g AT .12 ... ...dd 2.70 1.80 2698 2.05 -12.8 ATMOS ATO 1.88f 2.4 15 93.56 76.46 504 79.82 -7.1 AurynRs n AUG ... ... ... 3.00 1.24 97 1.38 -15.9 AutoNatn AN ... ... 13 62.02 38.20 517 50.39 -1.8 Autohome ATHM ... ... 35 86.86 28.63 1295 84.49 +30.6 Autoliv ALV 2.32 1.5 24 152.57 96.08 701 149.99 +18.0 AutoZone AZO ... ... 15 797.89 491.13 305 654.60 -8.0 Auxilio n AUXO ... ... 32 6.72 3.12 3.47 AvalonHld AWX ... ... ...dd 3.34 1.83 8 2.19 +9.5 AvalonBay AVB 5.88f 3.7 21 199.52 152.65 739 159.50 -10.6 Avangrid n AGR 1.73 3.6 37 53.46 41.86 475 48.09 -4.9 AvayaHl n AVYA ... ... ... 22.55 19.08 1029 21.37 +6.8 AveICSFd ACP 1.44 10.3 ...q 14.93 13.30 13.96 -.5 AveryD AVY 1.80 1.6 30 123.67 78.47 534 115.50 +.6 Avianca AVH .18e 2.1 ... 9.76 6.37 75 8.70 +8.3 AvinoSG g ASM ... ... ... 1.90 1.14 45 1.28 -4.5 Avista AVA 1.49f 3.1 27 52.83 38.35 330 48.30 -6.2 Avnet AVT .76f 1.8 11 46.61 35.67 885 43.40 +9.5 Avon AVP ... ... 28 4.90 1.85 2057 2.79 +29.8 Axalta AXTA ... ... ...dd 38.20 27.77 2417 32.50 +.4 AXIS Cap AXS 1.56 3.0 ...dd 69.11 47.43 1178 52.80 +5.1 AXIS pfD AXSpD 1.38 5.5 ... 25.98 23.79 8 25.10 -.5 AxisCap pfE AXSpE ... ... ... 25.85 22.93 71 24.93 -1.0sAzul n AZUL ... ... ... 31.84 19.43 524 32.08 +34.6 AzurePwr n AZRE ... ... ... 22.00 12.53 3 16.12 +13.5B -tB&G Foods BGS 1.86 7.1 7 43.10 27.05 2350 26.10 -25.7 B2gold g BTG ... ... 73 3.30 2.15 3971 2.90 -6.5 BB&T Cp BBT 1.50a 2.7 18 56.19 41.17 2259 55.02 +10.7 BB&T pfD BBTpD ... ... ... 25.79 24.87 29 25.60 +.5 BB&T pfE BBTpE 1.41 5.5 ... 25.77 24.49 71 25.48 +.9 BB&T pfF BBTpF 1.30 5.2 ... 25.64 23.50 29 24.88 -.6 BB&T pfG BBTpG 1.30 5.2 ... 25.85 23.57 16 25.14 -.1 BB&T pfH BBTpH 1.41 5.4 ... 27.33 24.56 80 26.12 -3.3 BBVABFrn BFR .25e 1.1 ... 27.45 14.55 250 21.89 -13.1 BBX Cap n BBX .03 .3 ... 9.29 5.87 325 9.04 +13.4 BCE g BCE 3.02f ... ... 49.06 42.44 1247 44.19 -8.0 BG Staffing BGSF 1.00 5.9 21 18.85 13.85 18 17.08 +7.2 BGCPtrs 42 BGCA 2.03 7.9 ... 26.73 25.05 11 25.56 -1.3 BHP BillLt BHP 1.66e 3.7 ... 50.79 33.37 4354 44.70 -2.8 BHPBil plc BBL 1.66e 4.2 ... 45.43 28.73 2706 39.21 -2.7 BP MidPt n BPMP ... ... ... 23.00 17.05 167 19.02 -7.5 BP PLC BP 2.38 6.0 21 44.62 33.28 3171 39.46 -6.1 BP Pru BPT 3.60e 17.0 4 27.95 15.65 205 21.15 +5.2 BRF SA BRFS ... ... ... 15.50 7.45 3808 7.61 -32.4 BRT BRT .72 7.0 9 13.99 7.36 29 10.33 -12.4 BT Grp s BT .99e 5.9 ... 21.16 15.79 756 16.83 -7.6 BWX Tech BWXT .64f 1.0 34 65.38 45.79 260 64.37 +6.4 B&W Ent n BW ... ... ...dd 12.06 1.61 2629 6.16 +8.5 BabShDHi BGH 1.84 9.8 ...q 20.83 18.35 39 18.71 -3.5 BadgerMtr s BMI .52 1.1 41 52.10 34.45 103 48.40 +1.3 BakHuGE n BHGE .72f 2.5 ... 38.59 25.53 7609 29.31 -7.4 BallCorp s BLL .40 1.0 21 43.24 35.60 2544 41.02 +8.4 Ballanty BTN ... ... ...dd 7.35 3.95 14 5.35 +15.1 BanColum CIB 1.27e 2.9 ... 48.74 36.15 137 43.71 +10.2 BancCalif BANC .52 2.6 13 23.40 17.10 292 20.35 -1.5 BcCalif pfC BANCpC 2.00 7.8 ... 27.50 25.46 5 25.61 -2.4 BcCalif pfE BANCpE ... ... ... 28.59 24.70 6 26.15 -1.0 BcCal pfD BANCpD 1.84 7.1 ... 27.08 25.50 6 25.88 -2.5 BcBilVArg BBVA .27e 3.3 ... 9.54 7.20 2355 8.21 -3.4 BcoBrades s BBDO .02r .2 ... 13.09 7.47 4 11.17 +20.5 BcoBrad s BBD .06a .5 ... 13.18 7.83 7790 11.68 +14.0 BcoLatin BLX 1.54 5.5 12 30.50 25.51 64 27.95 +3.9 BcoMacro BMA ... ... ... 136.10 81.10 97 107.42 -7.3 BcoSantSA SAN .21e 3.2 ... 7.57 5.66 5259 6.77 +3.5 BcoSBrasil BSBR .29e 2.6 8 11.93 6.86 755 11.08 +14.6 BcSanChile BSAC .85e 2.6 ... 34.98 22.76 212 32.31 +3.3 BcoChile BCH 2.12e 2.1 ... 106.50 67.68 45 100.79 +4.4 BcpSouth BXS .56 1.7 ... 35.55 27.20 503 32.80 +4.3 Bcp NJ BKJ .24 1.5 26 18.55 12.95 7 16.25 -11.0 BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 5.8 ...q 24.19 19.66 10 21.97 +1.0 BkofAm BAC .48 1.5 21 32.85 22.07 52658 32.20 +9.1 BkAML pfI BMLpI 1.59 6.2 ... 26.39 25.26 34 25.57 -1.6 BkAML pfJ BMLpJ 1.02 4.4 ... 24.62 22.64 10 23.17 -.9 BkAm pfD BACpD 1.55 6.1 ... 26.25 25.08 35 25.42 -1.7 BkAm pfE BACpE 1.02 5.0 ... 25.09 22.39 19 23.99 +.7 BkAm pfI BACpI 1.66 6.4 ... 26.87 25.00 37 25.89 -2.2 BkAm pfL BACpL 72.50 5.7 ... 1352.71 1179.44 1 1271.72 -3.6 BkAm pfW BACpW 1.66 6.3 ... 27.53 25.85 87 26.15 -3.7 BkAm pfY BACpY 1.63 6.1 ... 27.39 25.82 107 26.48 -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 66 26.58 -2.2 BkAm pfC BACpC ... ... ... 27.83 25.36 65 26.56 -3.2 BkAML pfL BMLpL 1.02 4.4 ... 25.30 21.65 21 23.17 -1.4 BkAML pfH BMLpH .77 3.6 ... 23.11 20.09 8 21.20 -1.9 BkAML pfG BMLpG .77 3.6 ... 22.97 20.31 2 21.24 -1.9 Bk of But n NTB 1.28 2.7 ... 47.60 29.81 194 46.60 +28.4 BkHawaii BOH 2.08 2.4 20 89.09 74.72 224 85.09 -.7 BkMont g BMO 3.71e ... ... 84.71 66.75 458 75.57 -5.6 BkNYMel BK .96 1.7 16 58.99 45.12 8116 55.69 +3.4 BkNYM pfC BKpC 1.30 5.2 ... 26.39 23.75 29 24.91 -.9 BkNova g BNS 2.32 3.7 10 66.78 53.86 676 62.05 -3.8 BankUtd BKU .84 2.0 16 43.84 30.37 764 42.13 +3.5 BarHarbr s BHB .75 2.6 20 33.41 25.09 27 29.16 +8.0 Br iPthCrd OILB ... ... ... 65.30 42.69 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 1664 Declined 1225 New Highs 101 New Lows 40 Vol. (in mil.) 3,213 Pvs. Volume 3,356 2,248 2,170 1507 1302 177 25 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: 24,895.21 Change: 93.85 (0.4%) 10 DAYS 6,000 6,400 6,800 7,200 7,600 SM ONDJF 7,080 7,260 7,440 Nasdaq compositeClose: 7,427.95 Change: 31.30 (0.4%) 10 DAYSDOW 24950.49 24703.05 24895.21 +93.85 +0.38% s s s +0.71% DOW Trans. 10496.23 10343.83 10465.63 +56.75 +0.55% s s s -1.38% DOW Util. 671.16 665.09 669.88 +5.08 +0.76% s s t -7.39% NYSE Comp. 12754.32 12672.36 12745.06 +38.05 +0.30% s s s -0.50% NASDAQ 7435.01 7391.50 7427.95 +31.30 +0.42% s s s +7.60% S&P 500 2740.45 2722.65 2738.97 +12.17 +0.45% s s s +2.44% S&P 400 1925.59 1906.23 1917.63 -2.79 -0.15% s s s +0.90% Wilshire 5000 28420.32 28243.96 28404.20 +118.48 +0.42% s s s +2.19% Russell 2000 1580.49 1564.59 1571.97 -2.56 -0.16% s s s +2.37% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Friday, March 9, 2018

PAGE 54

BarFIEur FEEU ... ... ...q 148.71 97.00 6 126.28 -4.6 BarcFI HY FIGY ... ... ...q 185.67 140.52 2 166.64 -2.6 BarcSPVeq VQT ... ... ...q 181.89 141.27 1 173.30 +9.5 BarSelMLP ATMP 1.17e 6.0 ...q 24.18 18.91 139 19.45 -6.3 BiP Cmdty DJP ... ... ...q 24.87 21.61 328 24.37 -.2 BarcGSOil OIL ... ... ...q 7.21 4.45 983 6.63 +1.4 BarcGsci36 GSP ... ... ...q 16.08 11.96 2 15.36 -1.2 BrcEnEu n FLEU ... ... ... 180.26 117.20 9 150.99 -5.1 BiPCop JJC ... ... ...q 37.88 27.93 36 34.72 -7.5 BiPNickel JJN ... ... ...q 17.50 10.11 13 16.04 +4.2 BiPSPBWrt BWV ... ... ...q 78.99 71.50 0 77.57 -1.2sBiP GCrb GRN ... ... ...q 14.21 5.15 11 14.64 +43.2 BiPGbpUsd GBB ... ... ...q 37.80 31.81 36.40 +3.8 BiPEurUsd ERO ... ... ...q 46.90 39.27 1 45.30 +3.9 BiP Tin JJT ... ... ...q 50.46 43.25 49.55 +7.9 BiPAg JJA ... ... ...q 35.47 29.85 2 32.55 +7.0 BiP Sugar SGG ... ... ...q 40.56 25.61 72 26.06 -15.6 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 0 19.39 +2.9 BiP Lead LD ... ... ...q 66.21 40.75 54.30 -6.9 BiP Cottn BAL ... ... ...q 56.76 43.61 1 56.03 +7.3 BrcIndiaTR INP ... ... ...q 91.98 69.65 2 82.62 -6.5 BiP Coffee JO ... ... ...q 20.46 14.46 130 14.68 -6.4 BiPGrain JJG ... ... ...q 31.12 24.11 9 27.59 +13.3sBiP Cocoa NIB ... ... ...q 30.20 21.17 105 30.52 +33.7 BiP Alum JJU ... ... ...q 19.99 16.22 18.53 -7.1 BarcBk prD BCSpD 2.03 7.6 ... 27.24 25.71 129 26.77 +.4 BiPIndMet JJM ... ... ...q 30.93 22.74 4 28.78 -5.7 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 6 22.74 -4.2 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 1 42.70 +2.0 B iPInvVIX XXV ... ... ...q 45.60 37.00 37.92 -.2 BarcCAPE CAPE ... ... ...q 126.10 101.65 4 120.48 +3.4 BiPSPMLP IMLP 1.22e 7.2 ...q 21.15 16.36 3 16.88 -6.1 Barclay BCS .15e 1.3 ... 12.02 9.29 4345 11.85 +8.7 iPthNtGs n GAZB ... ... ... 49.19 36.56 37.92 -7.2 BiP SPVix XVZ ... ... ...q 27.22 17.32 2 19.05 -17.0 Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 28.64 16.42 206 20.77 +18.7 B iPVxST rs VXX ... ... ...q 73.60 25.59 29718 41.50 +48.6 BarcWomLd WIL ... ... ...q 70.29 59.73 0 65.79 -2.0 BaringsCp s MCI 1.20 8.0 ...q 16.36 14.70 37 14.95 -2.0 BaringsPt MPV 1.08 7.4 ...q 15.15 13.83 12 14.61 +3.6 BarcDisab RODI ... ... ...q 70.27 64.29 70.00 B&N Ed n BNED .60 9.0 ...dd 11.12 4.99 456 6.70 -18.7 BarnesNob BKS .60 12.8 ...dd 9.75 4.10 494 4.70 -29.9 Barnes B .56 .9 56 72.87 48.21 165 60.71 -4.0 Barnwell BRN ... ... ...dd 2.95 1.62 1 1.99 -4.3 BarrickG ABX .12 1.0 25 20.37 11.07 9177 11.77 -18.7 BasicEnS XYZ ... ... ...dd .45 BasicEn n BAS ... ... ... 36.58 14.03 574 17.01 -27.5 Baxter s BAX .64 .9 32 72.58 51.03 3642 67.82 +4.9 BaytexE g BTE ... ... 5 3.63 2.13 1549 2.84 -5.3 BeazerHm BZH ... ... 18 23.24 11.18 355 16.38 -14.7 BectDck BDX 2.92 1.3 90 248.39 175.66 1168 223.44 +4.4 BectDk pfA BDXA ... ... ... 63.84 54.18 324 59.45 +2.7 Belden BDC .20 .3 14 87.15 64.60 140 75.84 -1.7 Belden pfB BDCpB ... ... ... 114.45 91.47 1 101.69 -1.3 Belltrx g rs BXE ... ... 1 4.25 .99 75 1.13 -34.3 Belmond BEL ... ... ...cc 14.20 11.00 299 12.35 +.8 Bemis BMS 1.24f 2.7 19 50.47 40.60 392 45.47 -4.9 BenchElec BHE .15p ... 22 35.80 27.05 326 31.40 +7.9 Berkley WRB .56 .8 20 74.43 62.00 392 70.50 -1.6 Berkley pfB WRBpB 1.41 5.5 ... 26.21 23.67 8 25.48 +1.0 Berkly pfC WRBpC ... ... ... 27.24 24.53 7 25.63 -2.1 Berkly pfD WRBpD 1.44 5.7 ... 26.92 24.05 17 25.42 -2.0 BerkHa A BRK/A ... ... 25 326350.03 242180.00 0 307700.00 +3.4 BerkH B BRK/B ... ... 28 217.62 160.93 3310 205.29 +3.6 BerkHBcp BHLB .88f 2.3 18 40.00 32.85 167 38.35 +4.8 BerryPlas BERY ... ... 22 61.71 47.19 1030 55.23 -5.9 BestBuy BBY 1.80f 2.5 22 78.59 43.72 3670 73.25 +7.0 Best Inc n BSTI ... ... ... 13.25 8.08 1007 10.85 +20.8 BigLots BIG 1.00 1.9 15 64.42 45.10 2067 53.89 -4.0 BiglariHld BH ... ... 10 451.15 290.05 3 421.38 +1.7 BBarrett BBG ... ... ...dd 6.93 2.66 3458 4.57 -10.9 BioAmber BIOA ... ... ...dd 3.32 .16 .16 -60.0 BioRadA BIO ... ... 70 279.59 194.01 95 265.84 +11.4 BioRadB BIO/B ... ... 69 265.45 197.00 265.45 +11.4 BiohvnPh n BHVN ... ... ... 39.51 18.95 324 29.49 +9.3 BioPhrmX BPMX ... ... ...dd .90 .10 34628 .30 +174.5 BioTime BTX ... ... 3 3.62 2.10 359 2.71 +26.0 BioTime wt BTX/WS ... ... ... .65 .11 .19 +52.0 BirksGrp BGI ... ... ... 2.72 1.16 21 1.23 -5.4 BitautoH BITA ... ... 39 54.42 23.22 659 29.50 -7.2 BlkHillsCp BKH 1.78 3.4 15 72.02 50.49 307 51.80 -13.8 BlkHCp un BKHU ... ... ... 78.74 56.40 0 57.76 -12.6 BlKnight n BKI ... ... ... 53.00 42.70 702 48.15 +9.1 BlkStMin n BSM 1.25 7.3 17 19.03 15.12 82 17.09 -4.7 BlackBerry BB ... ... 15 14.55 7.51 9602 12.89 +15.4 BlackRock BLK 11.52f 2.1 24 594.52 368.00 611 553.39 +7.7 Blrk22Gl n BGIO ... ... ... 10.20 9.40 84 9.53 -2.8 BlkBldAm BBN 1.58 7.2 ...q 23.96 21.38 212 22.07 -4.8 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 61 13.20 -4.2 BlkCorBd BHK .78 6.0 ...q 14.26 12.91 104 13.07 -6.9 BlkCpHiY HYT .84 7.9 ...q 11.47 10.46 473 10.67 -2.5 BlkCrdAllo BTZ .97 7.6 ...q 13.66 12.57 120 12.67 -4.9 BlkDbtStr rs DSU .82 7.1 ...q 11.86 11.23 115 11.60 -.9 BlkEngyRs BGR 1.32 9.8 ...q 15.50 12.32 65 13.41 -5.4 BlkEnhC&I CII 1.20 7.4 ...q 17.08 14.04 145 16.19 -1.2 BlkEEqDv BDJ .56 6.1 ...q 9.65 8.03 283 9.15 -.9 BlEnhGvIn EGF .66 5.1 ...q 14.14 12.93 3 13.05 -2.6 BlkFltRtInc FRA .81 5.5 ...q 14.77 13.70 263 14.60 +5.9 BlkFloatR BGT .70 5.0 ...q 14.79 13.40 18 13.94 +.1 BlkFL2020 BFO .37 2.6 ...q 15.20 14.24 4 14.29 -.9 BlkGlbOp BOE 1.16 9.7 ...q 13.08 9.73 121 12.00 -4.1 BlkHlthSci BME 2.40 6.7 ...q 38.00 32.81 19 35.74 -2.1 BlkIT BKT .37 6.3 ...q 6.40 5.76 57 5.90 -4.4 BlkIntlG&I BGY .59 9.3 ...q 6.85 5.61 288 6.33 -2.9 BlkIQM BKN .74a 5.4 ...q 15.75 13.62 40 13.71 -8.1 BlkLtdD BLW .95 6.3 ...q 16.30 15.10 82 15.20 -4.3 BlkLTMu BTA .65a 5.7 ...q 12.54 11.08 14 11.36 -5.3 BlkMDMB BZM .65 4.1 ...q 15.90 13.23 1 13.23 -2.9 BlkMATxE MHE .70a 5.1 ...q 15.00 12.84 1 13.66 -2.0 BlkMultSec BIT 1.40a 8.1 ...q 18.77 16.70 67 17.38 -4.2 BlkMuIntD MUI .59a 4.4 ...q 14.41 13.16 86 13.26 -4.7 BlkMuNYInt MNE .69 5.3 ...q 14.45 12.83 13 13.00 -4.5 BlkMunihCA MUC .64 4.8 ...q 15.19 13.27 46 13.38 -5.8 BlkMunHIQ MFL .86 6.4 ...q 15.33 13.40 63 13.48 -7.8 BlMunhNYQ MHN .61a 4.8 ...q 14.58 12.69 47 12.81 -4.3 BlMunhNJQ MUJ .71a 5.3 ...q 14.96 13.31 34 13.38 -7.5 BlkMunihQ MUS .81 6.4 ...q 14.22 12.52 28 12.59 -5.9 BlkMunHQ2 MUE .82 6.5 ...q 14.33 12.48 62 12.49 -10.2tBlMunyCAQ MCA .88 6.5 ...q 15.69 13.51 252 13.51 -7.8 BlkMunyInv MYF .97 6.9 ...q 17.88 13.86 20 14.04 -5.4 BlkMunyIQ MFT .85 6.4 ...q 15.32 13.24 19 13.35 -4.2 BlkMYMIQ MIY .83 6.1 ...q 14.35 13.14 33 13.50 -3.6 BlMunyNYQ MYN .57a 4.6 ...q 13.43 12.22 78 12.26 -5.1 BlkMunyPaQ MPA .86 6.3 ...q 14.91 13.47 21 13.52 -5.8 BlMunyQlty MQY .96 6.8 ...q 16.10 14.06 12 14.18 -6.5 BlkMuniyQ3 MYI .70 5.5 ...q 14.86 12.52 102 12.72 -7.9 BlkMuniast MUA .65a 4.8 ...q 15.84 13.57 42 13.67 -8.7 Blk2018 BPK .06 .4 ...q 15.10 14.71 30 14.93 +1.1 BlkMu2020 BKK .47a 3.1 ...q 15.95 14.92 24 15.25 +1.7 BlkMuBdT BBK .76a 5.3 ...q 16.47 14.26 17 14.47 -4.5 BlkMuIIQ BAF .82 5.9 ...q 15.58 13.70 13 13.97 -5.7 BlkMunIIT BBF .87 6.6 ...q 15.80 13.15 23 13.22 -5.7 BlkMuIQT BYM .86 6.6 ...q 15.24 13.20 62 13.24 -6.7 BlkMuIT BFK .78 5.9 ...q 14.72 13.04 96 13.21 -6.2 BlkMuIT2 BLE .95a 7.1 ...q 15.87 13.44 60 13.58 -5.9 BlkMuTTT BTT .86a 4.0 ...q 23.62 21.05 57 21.31 -4.6 BlkMunienh MEN .73a 6.8 ...q 12.46 10.55 56 10.71 -8.1tBlkMunihld MHD .89a 5.8 ...q 18.25 15.44 17 15.44 -6.5 BlkMunihd2 MUH .81a 5.8 ...q 16.63 13.90 25 14.00 -5.3 BlkMunvst MVF .64a 7.1 ...q 10.02 9.03 112 9.09 -5.4 BlkMuniv2 MVT .88a 5.7 ...q 16.18 14.54 7 15.37 -.5 BlkMunyAZ MZA .83 5.2 ...q 17.90 14.03 7 16.03 -.8 BlMunyldCA MYC .74a 5.7 ...q 15.72 13.64 120 13.67 -7.6 BlkMuniyld MYD .80a 5.9 ...q 15.73 13.50 71 13.67 -5.9 BlkMunyNJ MYJ .90 6.2 ...q 17.48 14.33 24 14.44 -8.6 BlMunQlt2 MQT .80 6.6 ...q 13.91 12.02 75 12.15 -7.3 BlkNJMB BLJ .83a 6.0 ...q 16.21 13.60 10 13.85 -6.0 BlkNJIT BNJ .76 5.3 ...q 16.35 14.05 26 14.22 -5.5 BlkNY18 BLH .03 .2 ...q 14.99 14.66 1 14.78 +.5 BlkNYMB BQH .74 5.5 ...q 15.65 13.41 5 13.48 -8.4 BlkNYIQT BSE .69 5.4 ...q 14.00 12.57 1 12.78 -2.9 BlkNYIT BNY .83 6.2 ...q 15.50 13.21 22 13.32 -6.9 BlkNYMu2 BFY .84 6.2 ...q 15.90 13.47 8 13.53 -8.6 BlkRsCmdy BCX .79 8.7 ...q 10.50 7.76 258 9.06 -7.3sBlkSciTch BST 1.20 3.8 ...q 31.18 19.72 245 31.90 +19.5tBlkStMT BSD .78a 6.1 ...q 15.61 12.87 5 12.87 -5.9 BlkU&Inf BUI 1.45 7.4 ...q 21.74 19.08 30 19.65 -9.1 BlkVAMB BHV .83 5.1 ...q 20.22 15.06 0 16.50 -4.1 BlkstFltRt BSL 1.08 6.0 ...q 18.80 17.01 40 18.01 +.1 BlkstGSOSt BGB 1.26 7.9 ...q 16.41 15.51 202 15.93 +1.4 Blackstone BX 2.70e 8.1 16 37.52 28.85 2621 33.41 +4.3 BlkstnMtg BXMT 2.48 7.8 14 33.08 29.51 826 31.76 -1.3 BlkLSCrInc BGX 1.18 7.3 ...q 16.70 15.45 30 16.15 +1.4 BlockHR HRB .96 3.5 22 31.80 22.16 5506 27.67 +5.5 BlonderT BDR ... ... ...dd 1.29 .38 12 .60 -.8tBlueAprn n APRN ... ... 8 10.10 2.48 9608 2.07 -48.6 BlueCapRe BCRH 1.20 10.0 ...dd 20.20 11.00 23 12.00 -.4 BluegVac n BXG .15p ... ... 20.50 13.00 71 19.72 +8.0 BlueLinx rs BXC ... ... 5 17.55 7.57 173 15.74 +61.3 BluerkRsd BRG 1.16 14.2 ...dd 13.77 7.02 192 8.15 -19.4 BluerkRs pf BRGpA 2.06 8.2 ... 27.00 24.90 13 24.98 -5.3 BluerkR pfD BRGpD 1.78 8.3 ... 26.25 21.35 5 21.55 -14.5 BluerkR pfC BRGpC 1.91 8.2 ... 26.50 22.48 16 23.29 -8.5 BdwlkPpl BWP .40 3.6 9 18.79 10.89 1004 11.12 -13.9 Boeing BA 6.84f 2.0 36 371.60 173.75 4383 348.73 +18.2 BoiseCasc BCC .28 .7 18 45.95 25.90 574 38.95 -2.4 BonanzaCE BCEI ... ... ...dd 103.68 23.33 248 27.42 -.6 BootBarn BOOT ... ... 21 20.31 5.90 407 18.39 +10.7 BoozAllnH BAH .76f 1.9 20 40.25 31.06 534 39.21 +2.8 BorgWarn BWA .68 1.4 14 58.22 37.54 1566 49.85 -2.4 BostBeer SAM ... ... 22 202.35 128.70 213 177.70 -7.0 BostProp BXP 3.00 2.5 24 137.35 111.57 550 122.31 -5.9 BosProp pfB BXPpB 1.31 5.3 ... 26.94 22.69 4 24.90 -1.4 BostonSci BSX ... ... 19 29.93 24.02 5393 27.85 +12.3 BldrG&IFd BIF .11a 1.0 ...q 11.84 9.17 134 11.15 +.5 BovieMed BVX ... ... ...dd 4.29 1.87 76 2.40 -7.7 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 1928 20.77 -1.7 BoydGm BYD .20 ... 24 40.44 19.66 749 35.71 +1.9 BradyCp BRC .83 2.2 25 40.25 31.70 135 38.30 +1.1 Brandyw BDN .72 4.4 18 18.69 15.45 1319 16.21 -10.9 BrasilAgro LND ... ... ... 4.55 3.21 4 4.10 +17.1 Braskem BAK .78e 2.7 ... 33.73 17.44 198 28.55 +8.7 BridgptEd BPI ... ... 30 15.85 5.71 147 7.13 -14.1 BrigStrat BGG .56 2.5 13 27.34 20.00 171 22.15 -12.7sBrightHrz BFAM ... ... 49 98.84 68.32 226 98.51 +4.8 BrghtSch n BEDU ... ... ... 28.18 10.79 563 17.35 -7.1 Brinker EAT 1.52 4.2 11 45.81 29.50 846 36.10 -7.1 Brinks BCO .60 .9 ...cc 88.10 47.30 629 70.35 -10.6 BrMySq BMY 1.60 2.4 66 70.05 51.56 4000 66.75 +8.9 BristowGp BRS .28 1.9 ...dd 17.35 6.21 604 14.63 +8.6 BritATob s BTI 2.24e 3.8 ... 73.41 57.97 2348 59.30 -11.5 BrixmorP BRX 1.10f 6.9 10 22.19 13.74 1476 15.85 -15.1sBroadrdgF BR 1.46 1.4 32 106.75 66.49 582 106.78 +17.9 Brookdale BKD ... ... ...dd 15.66 6.39 2130 7.37 -24.0 BrkfdAs g s BAM .60f 1.5 14 44.33 35.30 1370 40.09 -7.9 BrookBus n BBU .25 .7 ... 40.01 23.82 49 35.53 +2.9 BrkfDtla pf DTLAp 1.91 7.9 ... 31.31 23.62 9 24.21 -15.9 BrkGblInf INF 1.40 11.7 ...q 14.20 11.70 41 11.97 -7.4 BrkfInfra s BIP 1.88f 4.6 29 46.88 35.84 208 41.03 -8.4 BrkRlAs n RA .20p ... ... 24.39 21.06 73 22.04 -5.7 BrkfReEn BEP 1.96f 6.5 ... 36.00 28.13 75 30.21 -13.5 HeliosTR rt HTRr ... ... ... .64 BrwnBrn BRO .60 1.1 27 53.87 41.10 882 52.57 +2.2 BrownFA s BF/A .79 1.5 31 56.10 34.35 23 53.01 +6.0 BrownFB s BF/B ... ... ... 56.81 36.33 1888 53.48 Brunswick BC .76 1.2 17 64.45 48.04 844 61.63 +11.6tBuckeye BPL 5.05 11.7 13 69.95 43.24 496 43.16 -12.9 Buckle BKE 1.00e 5.1 11 25.11 13.50 1424 19.65 -17.3 Buenavent BVN ... ... ...dd 16.53 10.87 672 15.24 +8.2 BldBear BBW ... ... 18 11.90 7.25 51 8.95 -2.7 BungeLt BG 1.84 2.4 34 83.75 63.87 1224 77.01 +14.8 BurlStrs BURL ... ... 32 128.93 79.07 3166 122.86 -.1 BylineBc n BY ... ... ... 24.52 19.02 52 23.33 +1.6C -C&J Eng n CJ ... ... ... 39.13 22.99 657 25.14 -24.9 CTrkMH23 MLPC .89e 6.1 ...q 17.73 14.20 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 18.31 -1.3 CAI Intl CAI ... ... 6 40.11 13.57 373 20.49 -27.6 CBIZ Inc CBZ ... ... 22 19.25 13.40 106 18.95 +22.7 CBL Asc CBL .80m 16.9 2 10.11 4.00 1362 4.74 -16.3 CBL pfD CBLpD 1.84 9.9 ... 24.96 17.14 44 18.58 -15.0 CBL pfE CBLpE 1.66 9.9 ... 25.08 15.44 25 16.69 -24.3 CBRE GRE IGR .60 8.1 ...q 8.05 7.15 182 7.37 -6.9 CBRE Grp CBG ... ... 18 47.81 32.30 2117 46.98 +8.5 CBS A CBS/A .72f 1.4 15 71.07 50.68 8 52.64 -11.9 CBS B CBS .72 1.4 12 70.10 50.63 2154 52.66 -10.7 CCA Inds CAW ... ... 15 3.81 2.90 0 3.15 CF Inds s CF 1.20 2.9 ...dd 45.00 25.04 7472 40.89 -3.9 CGG rs CGG ... ... ... 7.67 3.26 25 4.65 +4.1sCGI g GIB ... ... ... 59.43 46.27 165 59.04 +8.7 CIT Grp CIT .64 1.2 53 56.14 39.48 931 54.67 +11.1 CKE Inc CK ... ... ... CKX Lands CKX .12m 1.2 42 13.30 9.60 10.10 -.8 CMS Eng CMS 1.43f 3.4 26 50.83 40.48 2169 42.56 -10.0 CNA Fn CNA 1.20a 2.3 16 55.62 42.34 195 52.74 -.6 CNH Indl CNHI .12e .9 ...cc 15.65 9.36 1655 13.56 +1.2 CNO Fincl CNO .36 1.6 14 26.47 19.37 644 22.02 -10.8 CNOOC CEO 4.92e 3.5 ... 166.23 108.05 95 140.65 -2.0 CNX Midst CNXM 1.25 6.9 11 23.98 15.25 58 18.20 +8.5sCNX Resc CNX .04 .2 ...dd 17.77 11.30 3922 17.90 +22.4 ConslCoal n CCR ... ... ... 16.65 13.15 4 14.50 -7.3 CONSOL n CEIX ... ... ... 41.89 19.51 397 31.46 -20.4 CPFL Eng CPL .12e .8 ... 17.69 10.63 35 14.73 +28.1 CPI Aero CVU ... ... 13 10.05 5.55 5 8.35 -6.7 CRH Med CRHM ... ... ... 9.25 1.46 114 3.15 +18.9 CRH CRH .72e 2.1 ... 39.32 32.47 553 34.58 -4.2 CsopChiA50 AFTY 1.17e 6.3 ...q 20.51 13.45 2 18.58 +5.6 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 2394 40.63 +35.8 CSS Inds CSS .80 4.2 79 30.29 18.07 46 19.03 -31.6 CTS CTS .16 .6 22 28.45 19.30 67 26.95 +4.7 CURO Gp n CURO ... ... ... 17.97 13.50 89 17.25 +22.5 CVR Engy CVI 2.00 6.4 ...cc 39.70 16.75 545 31.09 -16.5 CVR Ptrs UAN .71e 19.0 ...dd 5.08 2.58 398 3.74 +14.0 CVR Rfng CVRR 1.39 ... 23 18.25 6.70 533 13.55 -18.1 CVS Health CVS 2.00 2.9 12 84.00 66.45 8330 68.36 -5.7 CWA Inco n CWAI ... ... ... 26.93 24.77 24.83 -2.8 CYS Invest CYS 1.00 15.5 6 8.98 6.25 1610 6.45 -19.7 CYSInv pfA CYSpA 1.94 7.9 ... 25.73 24.01 0 24.53 -2.0 CYSInv pfB CYSpB 1.88 7.8 ... 25.32 23.18 5 23.92 -3.5 CabGS t34 GYB .83 3.6 ... 23.75 21.75 3 22.90 -.4 CabcoJCP97 PFH 1.91 13.3 ... 18.74 11.00 4 14.41 -2.3 CabAT&T34 GYC .83 3.6 ... 26.05 21.83 1 22.94 +1.7 CableOne n CABO 7.00 1.0 38 788.00 616.06 30 706.68 +.5 Cabot CBT 1.26 2.1 17 68.63 50.21 406 60.50 -1.8 CabotO&G COG .24f 1.0 47 29.57 21.40 3911 24.95 -12.8 CACI CACI ... ... 14 159.40 112.10 122 154.00 +16.4 Cactus n WHD ... ... ... 26.27 19.18 265 26.03 +28.5 CadencB n CADE .13 .4 ... 29.28 20.00 384 28.86 +6.4 CaledoMn n CMCL .28 3.9 ... 7.96 5.17 3 7.20 -2.6 Caleres CAL .28 1.0 14 34.34 22.39 223 27.65 -17.4 Calgon CCC .20 .9 43 22.10 12.00 2794 21.50 +.9 CalifRes rs CRC ... ... ...dd 25.06 6.47 1097 14.26 -26.6 CalifWtr CWT .75f 2.0 26 46.15 32.75 292 37.00 -18.4 Calix CALX ... ... ...dd 7.40 4.65 140 6.85 +15.1sCallGolf ELY .04 .3 34 16.19 10.67 419 15.96 +14.6 CallonPet CPE ... ... 25 13.92 9.34 3551 11.39 -6.3 Callon pfA CPEpA 5.00 9.7 ... 53.45 47.11 3 51.74 +.9 Calpine CPN ... ... ...dd 15.25 9.30 4874 15.25 +.8 CambrE rs CEI ... ... ...dd .77 .08 .10 -19.7 Cambrex CBM ... ... 21 62.95 42.55 205 54.40 +13.3 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 26.25 -.5 CambGblV GVAL .54e 2.0 ...q 28.50 21.54 20 26.69 +4.2 CamGblMo GMOM .56e 2.0 ...q 29.42 23.99 5 27.80 +1.5 CambGlAss GAA .55e 2.0 ... 28.60 24.97 16 27.61 +.4 CambrEmS EYLD ... ... ... 38.25 28.65 1 36.81 +6.1 CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.47 8 25.16 -2.6 CambTail n TAIL ... ... ... 25.57 21.44 148 21.91 -3.0 CamValMom VAMO ... ... ...q 28.07 22.55 6 24.86 -.4 CamdenPT CPT 3.08f 3.8 22 96.39 78.19 884 81.32 -11.7 Cameco g CCJ .40 ... ... 11.91 7.68 1206 9.11 -1.3 CampSp CPB 1.40 3.2 14 59.61 41.78 2192 43.14 -10.3 CampWrl n CWH .54 1.4 ... 47.62 26.30 423 38.42 -14.1 Can-Fite CANF ... ... ... 2.75 1.24 138 1.94 +31.0 CdaGoose n GOOS ... ... ... 38.25 15.20 357 32.01 +1.4 CIBC g CM 5.32f ... 10 100.01 77.20 380 91.22 -6.4 CdnNR gs CNI 1.33 ... ... 85.73 71.02 1690 73.74 -10.6 CdnNRs gs CNQ 1.34f ... ... 37.63 27.52 2121 30.14 -15.6 CP Rwy g CP 1.87 ... ... 188.80 143.20 503 178.35 -2.4 CannaeHl n CNNE ... ... ... 19.29 16.16 80 19.10 +12.2 Canon CAJ ... ... ... 40.67 30.22 328 36.87 -1.4sCantelMed CMD .14e .1 79 119.78 69.21 235 121.26 +17.9 CapOne COF 1.60 1.6 28 106.50 76.05 2214 98.15 -1.4 CapOne wt COF/WS ... ... ... 63.91 35.50 62.00 +6.9 CapOne pfC COFpC 1.56 6.0 ... 26.79 25.37 112 26.10 -.3 CapOne pfD COFpD 1.68 6.3 ... 27.88 25.82 22 26.56 -1.0 CapOne pfF COFpF 1.55 5.8 ... 27.74 25.18 34 26.55 -1.8 CapOne pfB COFpP 1.50 5.9 ... 25.88 24.85 36 25.28 -.1 CpOne pf H COFpH ... ... ... 27.19 24.74 83 26.34 -2.2 CapOne pfG COFpG ... ... ... 25.55 21.97 47 24.64 -1.6 CapSenL CSU ... ... ...dd 16.72 10.35 170 12.67 -6.1 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 8.17 414 8.70 +.6 Capstd pfE CMOpE 1.88 7.5 ... 25.85 24.17 8 25.08 -1.1 CarboCer CRR ... ... ...dd 13.70 5.83 236 7.41 -27.2 CardnlHlth CAH 1.85 2.6 17 84.88 54.66 2025 70.42 +14.9 Care.com CRCM ... ... ...cc 20.88 10.56 161 18.96 +5.1 Carlisle CSL 1.48 1.4 19 119.21 92.09 246 105.60 -7.1 CarMax KMX ... ... 16 77.64 54.29 1122 60.76 -5.3 Carnival CCL 1.80 2.7 17 72.70 56.73 2344 66.73 +.5 CarnUK CUK 1.80f 2.7 ... 72.29 55.85 327 66.42 +.2 CarpTech CRS .72 1.4 40 54.61 34.24 169 50.98 CarrSrv CSV .30f 1.1 25 28.96 23.15 62 28.00 +8.9 Cars.cm CARS ... ... ... 32.28 20.94 849 29.49 +2.3 Carters CRI 1.80f 1.6 18 129.00 79.76 757 114.22 -2.8 Carvana A n CVNA ... ... ... 24.89 8.14 1048 17.01 -11.0 CastleBr ROX ... ... ...dd 2.22 .98 318 1.19 -2.5 CastlightH CSLT ... ... ...dd 4.75 3.10 164 3.70 -1.3 Catalent CTLT ... ... 73 47.87 27.48 880 42.05 +2.4sCatchMTim CTT .54 4.0 ...dd 13.64 10.57 202 13.56 +3.3 Caterpillar CAT 3.12 2.0 27 173.19 90.34 4142 153.59 -2.5 CatoCp CATO 1.32 10.9 27 23.30 10.76 1053 12.14 -23.7 CedarF FUN 3.56 5.4 17 72.56 59.66 113 66.04 +1.6 CedarRlty CDR .20 5.0 10 6.29 3.89 518 4.02 -33.9 CedarR pfB CDRpB 1.81 7.4 ... 26.06 23.73 2 24.44 -3.3 CedrRT pfC CDRpC 1.63 7.5 ... 25.39 21.25 6 21.80 -12.9 CelSci wt CVM/WS ... ... ... .09 .00 .04 +115.8 Cel-Sci rs CVM ... ... ... 3.93 1.46 92 1.94 +2.6 Celadon CGI .08 1.8 22 8.53 1.30 273 4.40 -31.3 Celanese CE 1.84 1.7 14 114.00 83.34 582 106.76 -.3 Celestic g CLS ... ... 9 14.74 9.79 337 10.95 +4.5tCellcom CEL ... ... 8 10.85 7.84 24 7.76 -23.9 Cementos CPAC .50e 4.2 ... 13.49 9.62 0 11.96 -3.5 Cemex CX .29t ... ... 10.37 6.45 14196 7.24 -3.5 Cemig pf CIG .08e 3.1 ... 3.84 1.89 2935 2.57 +24.8 Cemig CIG/C .08e 3.6 ... 4.35 1.81 21 2.24 +21.0 CenovusE CVE .20 ... 6 13.32 6.76 2843 7.97 -12.7 Centene s CNC ... ... 19 112.42 65.03 1083 100.28 -.6 CC MLPInf CEN 1.25 13.6 ...q 12.93 8.80 209 9.16 -8.0 CenterPnt CNP 1.11f 4.1 19 30.45 25.84 4395 27.09 -4.5 CentElBr B EBR/B ... ... ... 9.06 4.60 39 7.89 +16.2 CentElecBr EBR ... ... ... 7.86 3.49 622 7.05 +23.7 CnEurRusT CEE .56e 2.2 ...q 28.32 19.89 33 25.85 +6.0 CFCda g CEF .01 .1 ...q 13.75 11.72 13.50 +.7 CenPacFn CPF .76f 2.6 19 33.55 27.34 90 29.11 -2.4 CentSecur CET 1.78e .7 ...q 29.00 23.37 36 27.30 -.4 CentrusEn LEU ... ... ...dd 6.45 3.30 9 3.59 -10.5 CentCmtys CCS ... ... 15 36.00 21.90 230 30.20 -2.9 CntryLink CTL 2.16 12.1 8 27.61 13.16 6800 17.82 +6.8 Cervecer CCU .35e 1.2 ... 30.35 23.50 77 28.49 -3.7 ChannAdv ECOM ... ... ...dd 12.65 8.30 76 9.45 +5.0 ChRvLab CRL ... ... 22 119.05 86.44 414 111.92 +2.3 ChaseCorp CCF .80f .7 25 129.55 83.35 11 111.00 -7.9 ChathLTr CLDT 1.32 7.0 26 23.91 17.90 256 18.94 -16.8 CheetahM CMCM ... ... ... 18.18 7.54 355 14.64 +21.2sChegg CHGG ... ... ...dd 22.53 7.87 1487 22.82 +39.8 Chemed CHE 1.12 .4 47 275.83 178.44 111 271.71 +11.8 Chemours n CC .68f 1.4 12 58.08 32.31 1708 48.59 -2.9 CheniereEn LNG ... ... ...dd 60.22 40.36 1280 53.96 +.2 ChenEnLP CQP 2.00f 6.4 ...dd 33.47 26.41 224 31.06 +4.8 ChenEnHld CQH 2.04f 7.2 55 29.73 22.32 185 28.28 +2.1 CherHMtg CHMI 1.96 11.8 5 19.43 16.01 44 16.60 -7.7 ChrHMt pfA CHMIpA 2.05 8.1 ... 25.89 24.47 2 25.25 -2.1 ChesEng CHK ... ... 5 6.59 2.53 20951 2.97 -25.0 ChesEn pfD CHKpD 4.50 8.9 ... 62.00 45.99 1 50.50 +1.6tChesGranW CHKR .32e 18.0 1 2.85 1.75 85 1.75 -5.4 ChespkLdg CHSP 1.60 6.0 28 29.36 22.55 178 26.71 -1.4 ChespkUtil CPK 1.30 1.9 20 86.35 66.25 41 69.35 -11.7 Chevron CVX 4.48f 4.0 50 133.88 102.55 6413 113.35 -9.5 ChicB&I CBI .28 1.6 ...dd 31.69 9.55 1102 18.01 +11.6 ChiRivet CVR .84f 2.7 18 42.25 26.50 0 30.99 -2.5 Chicos CHS .33 3.8 12 14.60 6.96 3547 8.68 -1.6 Chimera rs CIM 2.00 11.5 8 20.90 15.77 1862 17.42 -5.7 Chimer pfA CIMpA 2.00 7.9 ... 26.74 24.51 21 25.38 -1.7 Chimer pfB CIMpB 2.00 7.9 ... 26.47 24.58 9 25.45 -1.4 ChiCBlood CO ... ... 31 14.95 5.06 278 10.59 +6.4 ChinaDEd DL .45e ... 11 11.40 6.61 108 9.32 +.5 ChinaEAir CEA ... ... ... 45.33 24.44 11 40.76 +12.8 ChinaFd CHN .55e 2.5 ...q 24.76 16.11 77 22.34 +3.2 ChinaGreen CGA .10e 7.3 2 2.11 1.19 50 1.37 +10.5 ChinaLife s LFC .14e 1.0 ... 17.85 14.31 441 14.67 -6.0 ChinaMble CHL 3.50e 7.6 ... 58.83 45.09 934 46.01 -9.0 ChiNBorun BORN ... ... 3 1.74 1.04 7 1.38 +9.9 ChOnlEd n COE ... ... ... 22.36 9.25 9 11.25 -10.0 ChinaPet SNP 3.73e 4.6 ... 89.68 69.60 165 80.78 +10.1 ChinaPhH CPHI ... ... ...dd 1.45 .14 625 .37 +109.1 ChinRap n XRF ... ... ... 12.86 4.40 201 5.23 -8.6 ChinaSoAir ZNH .64e 1.0 ... 70.52 31.76 56 63.13 +21.8 ChinaTel CHA 1.21e 2.8 ... 53.78 42.93 64 43.62 -8.1 ChinaUni CHU ... ... ... 16.55 11.94 319 12.42 -8.2 ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9 ChinaYuch CYD .90e 3.8 7 27.98 16.16 58 23.46 -2.3 ChinZenix ZX ... ... ...dd 2.31 .86 13 1.09 -10.4 Chipotle CMG ... ... ...cc 499.00 247.52 541 321.86 +11.4 ChoiceHtls CHH .86 1.0 40 83.65 59.60 274 82.10 +5.8tChrisBnk CBK ... ... ...dd 1.62 1.04 448 1.06 -16.5 ChubbLtd CB 2.92e 2.1 19 157.50 133.82 1295 141.91 -2.9 ChungTel CHT 1.29e 3.4 ... 37.68 33.00 65 37.42 +5.6 ChurchDwt s CHD .87f 1.7 ... 54.18 43.21 1423 50.98 +1.6 CienaCorp CIEN ... ... ...dd 27.98 19.40 5832 26.55 +26.9 Cigna CI .04 ... 17 227.13 143.85 17381 172.00 -15.3 Cimarex XEC .64f .7 20 130.16 89.49 1131 93.69 -23.2 CincB pfB CBBpB 3.38 6.8 ... 52.37 48.91 4 49.50 -2.9 CinciBell rs CBB ... ... 68 22.20 14.00 451 15.70 -24.7 Cinemark CNK 1.28f 3.1 18 44.84 32.03 1430 40.80 +17.2 CinerRes CINR 2.27 8.2 14 29.75 22.61 6 27.79 +10.7 Circor CIR .15 .3 27 68.76 41.50 118 44.99 -7.6 Cision CISN ... ... ... 13.68 9.90 206 11.94 +.6 CapAcIII wt CISNW ... ... ... 2.01 1.50 1.88 CitGBP Dl n UGBP ... ... ... 32.62 26.15 0 27.95 +5.6 CitCHF Dl n UCHF ... ... ... 32.08 26.21 30.39 +14.5 Citi GBP n DGBP ... ... ... 21.62 19.08 1 21.45 +.6 CitEUR Dl n UEUR ... ... ... 31.62 26.61 5 29.17 +5.8 Citi EUR n DEUR ... ... ... 24.13 18.78 3 20.90 -8.9 Citi AUD n DAUD ... ... ... 22.67 18.62 0 21.90 +9.5 CitAUD Dl n UAUD ... ... ... 32.65 26.71 27.87 +4.3 Citi JPY n DJPY ... ... ... 22.83 18.17 18.98 -16.8 CitJPY Dl n UJPY ... ... ... 39.22 27.65 0 31.87 +9.0 Citi CHF n DCHF ... ... ... 23.58 19.08 0 21.32 -9.6 CitiStratDv DIVC ... ... ...q 37.34 30.51 36.15 +3.3 Citigp pfN CpN 1.97 7.2 ... 27.81 25.85 103 27.41 -.3 CgpVelLCrd UWT ... ... ... 32.96 10.01 3443 24.53 +.1 CgpVelICrd DWT ... ... ... 44.68 10.27 7152 13.03 -7.3 Citigroup C 1.28 1.7 14 80.70 56.55 11225 74.11 -.4 Citigp wtA C/WS/A ... ... ... .19 .06 .12 +23.0 Citigrp pfC CpC 1.45 5.7 ... 26.16 24.70 30 25.52 +.2 Citigp pfJ CpJ 1.78 6.2 ... 30.45 27.59 73 28.89 +.1 Citigp pfK CpK 1.72 6.1 ... 31.60 26.85 118 28.24 -1.0 Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3 Citigrp pfS CpS 1.58 5.9 ... 27.40 25.44 76 26.58 -1.3 Citigrp pfL CpL 1.72 6.6 ... 28.02 25.72 37 26.20 -1.4 CitizFincl CFG .52 1.1 19 48.23 31.51 4044 45.22 +7.7 CitizInc CIA ... ... ...cc 8.87 5.86 44 7.84 +6.7 CityOffce g CIO .94 ... 42 13.93 10.03 187 11.02 -15.3 CityOff pfA CIOpA 1.66 6.8 ... 26.47 23.65 3 24.30 -3.5 Civeo CVEO ... ... ...dd 3.92 1.57 1258 3.82 +39.9 CivitasSolu CIVI ... ... 27 19.90 11.15 172 14.15 -17.3 ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.0 ...q 17.55 15.18 15.90 -4.5 CleanHarb CLH ... ... ...cc 61.62 46.62 352 52.10 -3.9 ClearChan CCO ... ... ...dd 6.35 3.35 46 4.90 +6.5 ClrBrEnTR CTR 1.35e 12.3 ...q 13.90 10.38 108 10.99 -5.4 ClrLgCap n LRGE ... ... ... 31.89 26.78 30.24 +2.9 ClrbrgMLP CBA .80m 10.6 ...q 10.05 6.94 114 7.53 -9.1 ClearEnFd CEM 1.76f 12.4 ...q 17.36 12.10 208 14.16 -7.3 ClrbEOpFd EMO 1.47e 13.7 ...q 13.87 9.92 49 10.70 -9.3 ClearwPpr CLW ... ... 18 58.00 33.80 115 38.15 -16.0 ClevCliffs CLF ... ... 5 9.92 5.56 16801 7.58 +5.1 ClipRlty n CLPR .38 ... ... 13.92 7.64 23 8.73 -12.6 Clorox CLX 3.84f 2.9 22 150.40 124.09 633 132.98 -10.6 CloudPeak CLD ... ... ...dd 5.70 2.78 730 3.30 -25.8 Cloudera n CLDR ... ... ... 23.35 14.50 347 19.98 +20.9 CloughGA GLV 1.44 11.1 ...q 14.39 12.78 17 12.97 -2.8 CloughGEq GLQ 1.38 10.0 ...q 14.39 11.99 40 13.82 +3.4 ClghGlbOp GLO 1.20 10.8 ...q 11.67 9.85 195 11.06 +1.7 CCFemsa KOF 1.75e 2.5 ... 91.85 65.91 120 68.68 -1.4 CocaCola KO 1.56f 3.5 82 48.62 41.83 12964 44.45 -3.1 CocaCEur n CCE 1.04f 2.5 ... 44.75 35.34 917 41.07 +3.1 Coeur CDE ... ... ...cc 10.24 6.71 2261 8.03 +7.1 TigerM wt IDI/WS ... ... ... .07 Cohen n COHN .80 7.6 ... 11.99 7.50 4 10.50 +30.9 CohSClosed FOF 1.04 8.2 ...q 13.52 11.60 26 12.66 -4.9 CohStGlbI INB 1.12 11.8 ...q 10.44 8.84 34 9.46 -4.3 Cohen&Str CNS 1.12 2.7 21 47.83 36.29 117 41.09 -13.1 CohStInfra UTF 1.60 7.5 ...q 24.61 20.74 279 21.28 -11.3 C&SLtDP&I LDP 1.87 7.4 ...q 27.25 24.85 71 25.15 -3.5 C&SIncEgy MIE 1.32 13.7 ...q 11.60 8.87 77 9.65 -5.9 CohStQIR RQI .96 8.3 ...q 13.19 10.55 273 11.63 -8.1 CohStRE RNP 1.48 7.9 ...q 21.98 17.91 121 18.75 -11.8 CohStSelPf PSF 2.06 7.7 ...q 29.16 25.72 32 26.60 -5.8 CohenStTR RFI .96 8.0 ...q 13.03 11.50 48 12.06 -5.6 Colfax CFX ... ... 26 43.29 31.26 483 33.41 -15.7 ColgPalm CL 1.68f 2.4 25 77.91 68.19 4253 71.02 -5.9 ColNthSC n CLNC ... ... ... 21.00 20.25 521 20.92 +1.9 ColNrthS n CLNS ... ... ... 14.74 5.28 7709 5.97 -47.7 ColNrth pfB CLNSpB 2.06 8.3 ... 25.76 22.26 36 24.90 -2.0 ColNrth pfD CLNSpD 2.13 8.4 ... 26.50 23.78 84 25.27 -1.1 ColNrth pfE CLNSpE 2.19 8.6 ... 27.52 23.86 72 25.38 -4.5 ColNrth pfG CLNSpG 1.88 7.9 ... 27.25 22.49 1 23.83 -5.3 ColNrth pfJ CLNSpJ ... ... ... 24.84 21.48 64 23.00 -6.4 ColNrth pfI CLNSpI 1.79 7.8 ... 25.94 21.81 23 23.02 -8.6 ColNrth pfH CLNSpH 1.78 7.8 ... 26.00 21.61 23 22.90 -8.4 Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 0 30.27 +.4 Col SusInt n ESGN ... ... ... 32.31 26.90 0 29.85 -2.3 Col SusUS n ESGS ... ... ... 32.51 28.50 0 30.10 +1.7 ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7 Col Bey BBRC .50e 2.5 ...q 20.47 15.46 3 19.74 +7.1 ColEmxChi XCEM ... ... ...q 30.22 24.67 4 28.57 +3.3 ColQualDv HILO .32e 2.0 ...q 17.10 13.40 0 16.25 +2.3 Col EMCns ECON .10e .4 ...q 29.87 24.35 52 27.52 -2.2 Col IndiaC INCO .03e .1 ...q 51.06 37.12 31 45.69 -7.9 Col IndiaInf INXX .10e .7 ...q 16.79 12.42 28 14.44 -9.0 Col IndSC SCIN .17e .8 ...q 25.98 16.90 3 20.65 -11.9 ColumbPT CXP .80 3.7 13 23.31 20.01 648 21.52 -6.2 ColSelTec STK .58a 2.5 ...q 24.58 20.09 47 23.30 +4.7 Comcst29 CCZ 1.58e 2.7 ... 64.00 46.26 1 57.55 -8.4sComerica CMA 1.20f 1.2 21 101.73 64.04 1529 100.34 +15.6 Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3 ComfrtS FIX .30 .7 26 44.80 31.90 155 41.70 -4.5 ComndSec MOC ... ... ...dd 3.43 2.41 12 3.13 +2.0 CmclMtls CMC .48 1.9 29 26.72 17.05 1626 25.20 +18.2 CmtyBkSy CBU 1.36 2.4 16 58.80 48.89 98 55.55 +3.3 CmtyHlt CYH ... ... ...dd 10.51 3.85 1645 4.94 +16.0 CmtyHcT n CHCT 1.59f 6.4 93 30.64 22.20 80 25.02 -11.0 CBD-Pao CBD .08e .4 ... 25.90 17.24 524 20.67 -12.3 CompDivHd CODI 1.44 8.7 ...dd 18.35 15.95 234 16.55 -2.4 ComDivH pf CODIpA 1.81 7.8 ... 25.75 23.16 17 23.32 -5.4 CompssMn CMP 2.88 4.6 22 76.65 56.50 278 62.75 -13.1 Compx CIX .20 1.5 14 16.63 12.50 1 13.75 +3.4 ComstkM rs LODE ... ... ... 1.34 .21 459 .29 -25.6 ComstkRs rs CRK ... ... ...dd 10.72 4.01 253 7.05 -16.7 ConAgra CAG .85 2.2 21 41.65 32.16 2447 37.98 +.8 ConchoRes CXO ... ... 23 162.91 106.73 1267 149.74 -.3 ConcdMed CCM ... ... 30 4.87 2.46 17 2.98 -10.5 CondHos rs CDOR .78e 7.6 ...dd 11.25 8.13 2 10.26 +3.1 Conduent n CNDT ... ... ... 20.32 14.95 1632 19.54 +20.9 ConocoPhil COP 1.14f 2.1 43 61.31 42.27 4879 53.57 -2.4 ConEd ED 2.86f 3.8 15 89.70 73.73 1770 75.31 -11.3 CnsTom CTO .20f .3 9 67.58 49.73 2 64.87 +2.2 ConstellA STZ 2.08 .9 25 229.50 156.16 1565 227.70 -.4 ConstellB STZ/B 1.12 .5 26 229.27 160.30 221.04 -2.8 Constellm CSTM ... ... ... 14.10 5.35 798 12.10 +8.5 CnE pfB CMSpB 4.50 4.4 ... 105.95 101.10 0 102.68 -1.2 ContainStr TCS ... ... 8 6.37 3.53 91 4.72 -.4 Contango MCF ... ... ...dd 8.19 2.22 317 3.46 -26.5 ContlBldg CBPX ... ... 19 31.00 21.00 175 27.50 -2.3 ContMatls CUO ... ... 23 27.35 16.80 0 19.75 +3.9 ContlRescs CLR ... ... 99 58.89 29.08 1166 51.22 -3.3 Cnvrgys CVG .40 1.7 16 26.66 20.15 514 23.39 -.5 CooperCo COO .06 ... 28 256.39 192.24 664 248.58 +14.1 CooperTire CTB .42 1.3 18 44.50 30.55 545 32.30 -8.6 CooperStd CPS ... ... 13 135.00 95.33 73 119.93 -2.1 CopaHold CPA 3.48f 2.6 16 141.34 104.80 168 134.23 +.1 Copel ELP .26e 3.3 ... 11.43 6.70 348 7.85 +2.9 CoreLabs CLB 2.20 2.1 59 121.39 86.55 692 106.51 -2.8 CoreMold CMT .05 ... 11 24.50 15.30 17 18.26 -15.9 Corecivic CXW 1.72f 8.1 12 35.10 19.59 671 21.21 -5.7 CoreLogic CLGX ... ... 21 49.30 38.49 290 45.94 -.6 CorEn pfA CORRpA 1.84 7.3 ... 26.93 24.60 5 25.05 -2.7 CorEnInf rs CORR 3.00 8.1 15q 39.42 31.50 42 37.14 -2.8 CoreSite COR 3.92f 4.0 36 120.85 86.47 271 96.85 -15.0 Corindus n CVRS ... ... ...dd 2.25 .66 545 1.19 +17.8 CorMedix CRMD ... ... ...dd 2.20 .27 2558 .30 -40.4 CrnstTotR CRF 3.35 21.5 ...q 16.98 13.62 135 15.61 +2.1 CrnrstnStr CLM 3.40 21.7 ...q 17.21 13.10 399 15.67 +1.3 Corning GLW .72f 2.5 18 35.10 26.32 5710 29.33 -8.3 CpBT JCP JBN 1.75 13.4 ... 17.13 9.92 9 13.02 +3.6 CorpCapT n CCT .40p ... ... 19.00 14.43 645 16.11 +.8 CorpOffP OFC 1.10 4.2 14 36.03 24.77 627 26.06 -10.8 Cort1Aon27 KTN 2.05 6.5 ... 35.11 30.51 1 31.38 -4.1 CortsJCP97 KTP 1.91 13.1 ... 18.95 11.06 8 14.57 +2.1 CortsJCP JBR 1.75 13.3 ... 17.05 9.82 13.20 +5.7 CortsPE KTH 2.00 6.3 ... 34.27 30.26 31.64 -2.2 Cosan Ltd CZZ .26e 2.3 ... 11.89 5.63 786 11.55 +19.1 Costamre CMRE .40 6.4 ... 8.18 5.45 506 6.29 +9.0 Costam pfB CMREpB 1.91 8.1 ... 27.43 20.76 0 23.62 -5.6 Costmr pfC CMREpC 2.13 8.7 ... 26.24 22.10 8 24.42 -4.0 Costam pfD CMREpD 2.19 8.7 ... 26.89 22.61 1 25.04 -3.1 Cotiviti n COTV ... ... ... 45.97 30.84 469 34.95 +8.5 Cott Cp COT .24 1.5 ...cc 17.78 11.58 958 15.90 -4.6 Coty COTY .50 2.6 ... 21.68 14.24 3040 19.32 -2.9 Cntwd pfB CFCpB 1.75 6.7 ... 26.77 25.46 62 26.08 -1.3 CousPrp CUZ .24 2.8 13 9.63 7.81 2501 8.57 -7.4 CovantaH CVA 1.00 6.8 ...dd 17.30 13.00 1023 14.80 -12.4 CovrAll n COVR ... ... ... Crane CR 1.40f 1.5 33 102.65 70.56 197 94.81 +6.3 CrwfdA CRD/A .28 3.5 57 9.95 6.78 124 8.02 -5.7 CrwfdB CRD/B .20 2.3 63 12.40 8.22 34 8.84 -8.1 Credicp BAP 8.57e 3.9 ... 237.99 150.71 218 220.98 +6.5 CS EnEur50 FIEU ... ... ...q 153.69 100.19 128.74 -6.2 CS FILgCG FLGE ... ... ...q 264.50 154.83 37 250.92 +10.0 CS LgSh n CSLS ... ... ... 27.99 26.49 27.99 CrSuisInco CIK .26 8.1 ...q 3.50 3.19 168 3.25 -1.8 CS InvBr n DBRT ... ... ... 85.47 42.67 49.40 -1.4 CS LgBrnt n UBRT ... ... ... 206.33 115.89 145.09 -18.7 CS MthlMtg REML ... ... ... 33.50 22.00 4 24.95 -18.5 CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 235.30 49.72 62.90 -13.5 CS CrdeOil OIIL ... ... ... 39.08 25.46 1 36.01 +2.3 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 1651 18.13 +1.6 CrSuiHiY DHY .29 10.7 ...q 2.91 2.62 141 2.69 -5.3 CrescPtE g CPG .12 1.8 38 11.45 6.40 1258 6.77 -11.2 CrestEq rs CEQP 2.40 8.4 ...dd 29.25 20.00 301 28.70 +11.2 InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.51 11.2 43 29.80 21.31 47 22.36 -5.9 CrosTim CRT .97e 6.6 15 16.60 14.09 29 14.78 +.6 CrwnCstle CCI 4.20f 3.8 ...cc 114.97 88.71 4152 110.24 -.7 CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1028.17 1 1097.24 -3.1 CrownHold CCK ... ... 19 62.27 48.86 1389 50.00 -11.1 Cryolife CRY .12 .5 53 24.00 14.03 392 22.10 +15.4 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Friday, March 9, 2018

PAGE 55

CrystalRk CRVP ... ... ...dd 1.24 .69 44 .97 +16.6 CubeSmart CUBE 1.20 4.3 22 29.79 22.83 1214 27.97 -3.3 Cubic CUB .27 .4 ...dd 64.95 39.58 194 62.65 +6.3sCullenFr CFR 2.28 2.1 20 109.63 81.09 257 108.42 +14.5 CullnF pfA CFRpA 1.34 5.4 ... 25.96 24.11 7 24.92 -.8 Culp Inc CULP .36f 1.2 15 34.05 26.15 10 30.10 -10.1 Cummins CMI 4.32 2.7 44 194.18 143.83 2008 159.20 -9.9 CurEuro FXE ... ... ...q 120.65 102.55 326 118.46 +2.5 CurAstla FXA .62 .8 ...q 81.36 73.37 4 77.87 -.2 CurBrit FXB ... ... ...q 139.08 118.36 66 134.23 +2.3 CurrCda FXC .03e ... ...q 81.49 71.70 43 76.49 -2.6 CurrChina FXCH ... ... ... 78.35 70.74 77.54 +3.4 CurJpn FXY ... ... ...q 91.07 83.85 53 90.23 +6.0 CurSwed FXS ... ... ...q 121.32 106.08 0 114.79 -1.2 CurSwiss FXF ... ... ...q 102.27 94.12 28 98.93 +2.2 CurShSinga FXSG ... ... ...q 75.87 69.33 74.52 +1.6 CurtisWrt CW .60 .4 28 139.04 82.77 119 135.60 +11.3 Cush Jn37 n PPLN ... ... ... 24.42 18.03 18.24 -8.6 CushTRet rs SRV 1.08 9.7 ...q 14.50 10.00 14 11.10 -7.1 CushngRen SZC 1.64 9.6 ...q 21.30 16.53 37 17.02 -16.2 CushRoy rs SRF .48 5.4 ...q 10.10 7.81 6 8.86 -5.3 CustomBcp CUBI ... ... 11 33.85 24.75 110 30.77 +18.4 CustBcp 18 CUBS 1.59 6.3 ... 26.50 25.25 8 25.29 -1.7 CustBc p C CUBIpC .57p ... ... 27.35 26.26 26.35 -.8 CustBc pfD CUBIpD ... ... ... 28.20 25.77 4 26.72 +.2 CustBc pfE CUBIpE ... ... ... 27.21 25.35 15 26.56 CustoBc pf F CUBIpF ... ... ... 27.71 25.21 2 25.69 -2.0 CynergT n CTEK ... ... ... 5.45 2.70 13 5.00 +23.5 CypressEn CELP .84 13.2 53 12.44 5.55 7 6.35 +5.8D -DCP Mid DCP 3.12 8.5 51 42.79 29.70 160 36.52 +.5 DCT IndlTr DCT 1.44f 2.5 27 61.53 45.47 261 56.70 -3.5 DDR Corp DDR .76 9.7 20 13.30 6.77 2716 7.81 -12.8 DDR pfJ DDRpJ 1.63 7.0 ... 25.79 22.98 17 23.19 -7.7 DDR pfK DDRpK 1.56 6.9 ... 25.98 22.50 21 22.72 -11.5 DDR Cp pfA DDRpA ... ... ... 27.09 23.11 28 23.87 -9.3 DGSE DGSE ... ... ...dd 1.74 .75 3 .92 -1.2 DHI Grp DHX ... ... 5 4.75 1.50 67 1.70 -10.5 DHT Hldgs DHT .20e 5.6 28 5.20 3.27 762 3.58 -.3 DNP Selct DNP .78 7.7 ...q 11.57 9.71 431 10.19 -5.6 DR Horton DHI .50 1.1 16 53.32 31.98 4236 43.59 -14.6 Drdgold DRD .03e 1.0 ... 5.69 2.79 129 2.90 -11.0 DST Sys s DST .72 .9 26 84.48 50.22 300 83.53 +34.6 DSW Inc DSW .80 4.2 14 22.72 15.14 1845 18.92 -11.6 DTE DTE 3.53f 3.5 18 116.74 97.66 879 100.40 -8.3 DTEEn 62 DTQ 1.31 5.4 ... 25.61 23.59 19 24.41 -2.7 DTE En76 n DTJ 1.34 5.5 ... 26.04 23.56 53 24.51 -3.8 DTE En27 n DTW 1.31 5.5 ... 25.75 23.34 70 23.97 -6.7 DTE F76 n DTY 1.50 5.7 ... 27.90 25.06 11 26.34 -1.6 DTE En un DTV ... ... ... 58.42 48.68 6 51.68 -4.2 DTF TxF DTF .84 6.3 ...q 15.97 13.05 32 13.30 -5.4 DXC Tch n DXC .72 .7 ... 105.00 67.76 2352 103.17 +8.7 DanaInc DAN .24 .9 14 35.27 17.53 1274 26.20 -18.2 Danaher DHR .64f .6 25 104.82 78.97 2531 101.61 +9.5 Danaos DAC ... ... 1 3.20 1.25 79 1.25 -13.8 DaqoNEn DQ ... ... 5 72.50 18.01 441 45.10 -24.1 Darden DRI 2.52 2.7 22 100.11 73.81 1682 93.62 -2.5 DarlingIng DAR ... ... 24 19.50 13.98 620 18.50 +2.0 DaVita Inc DVA ... ... 18 80.71 52.51 992 72.60 +.5 Daxor DXR .15 2.3 ... 8.19 3.40 558 6.55 +43.2 DeanFoods DF .36 3.9 12 20.10 8.32 1470 9.21 -20.3 DeckrsOut DECK ... ... ...cc 98.92 52.58 529 95.33 +18.8 Deere DE 2.40 1.5 37 175.26 106.93 3534 161.06 +2.9 DE EnhGlb DEX .90 7.5 ...q 12.70 10.37 52 12.03 -.8 DelaCO VCF .72 5.0 ...q 16.50 14.13 0 14.33 -7.7 DelaDvInc DDF .62 5.9 ...q 11.36 10.09 25 10.62 -1.0 DelaNatl VFL .72 5.7 ...q 13.94 12.58 3 12.74 -3.9 DelaMN2 VMM .63 4.9 ...q 15.15 12.61 19 12.90 -4.2 DelekLogis DKL 2.90f 10.3 13 35.54 26.80 34 28.20 -11.0 Delek DK .60 1.6 27 39.43 20.65 1882 37.20 +6.5 DellTch n DVMT ... ... ...dd 92.40 60.77 1981 77.42 -4.7 DelphiTc n DLPH .68p 1.4 75 60.39 45.66 713 47.35 -9.8 DeltaAir DAL 1.22 2.2 11 60.50 43.81 6811 54.64 -2.4 DeltaAprl DLA ... ... ...cc 23.47 15.55 7 18.14 -10.2 Dltsh SPX n DMRL ... ... ... 59.02 49.16 0 54.67 +.7 Dlt SP400 n DMRM ... ... ... 56.45 48.78 53.73 -.6 Dlt SP600 n DMRS ... ... ... 56.29 47.73 1 54.21 -.1 DltshInt n DMRI ... ... ... 56.65 49.79 53.03 +.1 Deluxe DLX 1.20 1.6 14 78.87 66.43 155 73.69 -4.1 DenburyR DNR ... ... ...dd 2.69 .92 4412 2.28 +3.2 DenisnM g DNN ... ... ...dd .69 .38 452 .47 -14.5 Despg.cm n DESP ... ... ... 34.70 22.73 645 30.91 +12.5 DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 15.06 4004 16.18 -15.0 DBDogs22 DOD ... ... ... 30.43 18.53 11 22.12 -13.4 DBWMTR WMW ... ... ... 32.46 25.88 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 37 25.72 +1.0 DeutBCT5 pf DKT 2.01 7.7 ... 27.24 25.71 147 26.18 +.2 DBCmdyS DDP ... ... ...q 57.02 38.00 49.17 +10.5 DBCmdDL DYY ... ... ...q 4.09 2.08 0 3.31 -12.9 DBCmdDS DEE ... ... ...q 77.00 77.00 77.00 DB AgriLg AGF ... ... ...q 13.46 9.40 10.59 +5.3 DB AgriSh ADZ ... ... ...q 34.80 31.24 33.40 -4.0 DB AgriDL DAG ... ... ...q 3.81 2.60 1 3.09 +7.9 DB AgDS AGA ... ... ...q 32.32 22.38 31.82 +18.3 DBGoldSh DGZ ... ... ...q 14.68 13.01 15 13.50 -.8 DBGoldDL DGP ... ... ...q 29.42 21.55 4 25.55 +2.2 DBGoldDS DZZ ... ... ...q 6.32 4.88 4 5.24 -2.2 DBGlbHY23 FIEG ... ... ...q 184.00 132.32 165.00 -3.5 Deut HiOp DHG .72 4.8 ...q 15.20 14.37 42 15.01 Deut Multi KMM .51 5.8 ...q 8.99 8.50 32 8.78 -.8 Deut Muni KTF .84 7.4 ...q 13.72 11.11 95 11.30 -5.0 Deut StInc KST .66a 5.4 ...q 12.66 11.98 2 12.24 -1.6 Deut StMu KSM .84 7.6 ...q 13.11 10.93 17 10.99 -6.7 DBXEmMkt DBEM .36e 1.5 ...q 26.32 20.33 12 24.63 +2.2 DBXEafeEq DBEF .95e 3.1 ...q 33.05 28.89 1007 30.95 -2.6 DBXBrazEq DBBR .13e 1.0 ...q 13.99 9.34 2 13.47 +12.0 DBXGerEq DBGR .35e 1.3 ...q 29.78 26.09 1 27.36 -3.8 Deu HYBd n HYLB ... ... ... 51.56 48.68 436 49.56 -1.7 Dbx Tr etf DESC ... ... ... 36.00 30.06 35.01 +3.0 DeutBarI n IFIX ... ... ... 50.76 49.59 49.59 -.9 DeuBrcIn n IGVT ... ... ... 50.12 48.32 0 48.51 -.7 DbXR1KECo DEUS ... ... ...q 33.87 28.08 15 32.36 +.9 DeutEmCo DEMG ... ... ... 30.95 26.46 1 29.39 +1.9 DBXJapnEq DBJP .91e 2.2 ...q 46.61 36.00 310 42.05 -4.6 DbXDvxEU DEEF ... ... ...q 31.76 25.06 8 29.72 -1.0 Deut 300Ch ASHX .74p ... ...q 24.14 18.75 0 22.29 +1.0 DbxItalyHE DBIT .22p ... ...q 26.39 22.18 24.00 +3.0 DeutSthE n DBSE ... ... ... Deut Austrl n DBAU ... ... ... DbxEafeSC DBES .26p ... ...q 30.73 26.52 4 29.43 -.9 DbxAllWHiD HDAW .27e ... ...q 27.42 25.03 1 26.17 -2.2 DbxEafeHiD HDEF .43e 1.1 ...q 25.41 23.42 0 24.07 -2.6 DbxNikk400 JPN ... ... ...q 31.67 24.97 5 29.50 +.6 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 5 26.29 -3.2 DBX EMBd EMIH .99e 3.9 ...q 25.69 24.34 0 25.21 +.4 DBX IGBd IGIH .77 3.2 ...q 24.99 23.81 2 24.33 -.4 DBXHYCpB HYIH 1.20 5.2 ...q 23.75 22.69 1 22.93 -.4 DBXChiSC ASHS ... ... ...q 37.50 30.24 2 35.23 +1.1 DBXHrvChi CN .30e .8 ...q 42.41 28.81 14 39.36 +5.4 DBXMexHd DBMX 4.12e 14.5 ...q 21.63 18.99 0 19.18 -2.8 DBXSKorH DBKO .03p ... ...q 32.94 25.85 18 31.20 -.6 DBXAWxUS DBAW 1.33e 3.2 ...q 29.07 24.93 15 27.21 -2.1 DBXAsiaPH DBAP .74e 2.5 ...q 30.70 24.74 29.02 +2.1 DBXEurHgd DBEU .65e 2.3 ...q 29.50 26.52 631 27.80 -2.2 DBXUKHdg DBUK .89e 4.3 ...q 22.22 20.45 20.93 -3.9 DBXHvChiA ASHR ... ... ...q 34.89 24.00 475 32.05 +3.3 DevonE DVN .24 .7 21 45.16 28.80 12142 32.39 -21.8 ElevWat n WTRX ... ... ... 33.44 26.41 31.29 -1.1 Diageo DEO 3.20e 2.4 ... 147.62 112.46 428 135.76 -7.0 DiamOffsh DO .50 3.4 23 20.41 10.06 1425 14.70 -20.9 DiamRk DRH .50 4.7 14 12.11 9.87 1568 10.56 -6.5 DianaShip DSX ... ... ...dd 6.20 3.07 346 3.75 -7.9 DianaS pfB DSXpB 2.22 9.1 ... 25.12 18.68 2 24.41 -1.6 DianaSh20 DSXN 2.13 8.4 ... 26.18 23.06 3 25.15 -2.1 DicksSptg DKS .90f 2.9 10 52.31 23.88 2065 31.53 +9.7 Diebold DBD .40 2.3 19 31.00 12.90 900 17.20 +5.2 DigitalPwr DPW ... ... ...dd 5.95 .40 2.31 -28.0 DigitalRlt DLR 4.04f 3.9 50 127.23 96.56 1293 103.72 -8.9 DigitlR pfG DLRpG 1.47 5.8 ... 26.04 24.27 8 25.36 -.5 DigtlR pfH DLRpH 1.84 6.9 ... 28.33 26.11 10 26.51 -.6 DigitRlt pfC DLRpC 1.09 4.0 ... 28.18 26.44 27.29 -1.1 DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 22 23.89 -4.8 DigitalR pfI DLRpI 1.59 6.0 ... 28.18 25.48 9 26.52 -3.6 Dillards DDS .40 .5 11 88.51 45.51 466 84.53 +40.8 Dillard38 DDT 1.88 7.4 ... 26.40 25.02 13 25.45 -1.6 DineEquity DIN 2.52m 3.4 5 79.66 36.71 426 74.97 +47.8 DiploPhm DPLO ... ... 52 27.78 14.00 1675 21.35 +6.4 Dir SilMBl n SHNY ... ... ... 12.28 7.00 4 8.00 -16.0 DirBrCm n COM ... ... ... 25.28 23.23 1 24.32 -1.0 DirChInt n CWEB ... ... ... 69.08 41.71 74 62.65 +22.7 Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 23.20 2 25.95 -1.1 DirxAero n DFEN ... ... ... 58.00 25.75 107 53.17 +19.5 DrxTrnBl n TPOR ... ... ... 43.11 23.47 7 32.12 -6.9 DxEmMkt n EMBU ... ... ... 26.61 20.97 23.90 -7.5 Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 6 21.79 -20.9 DirxInds n DUSL ... ... ... 44.53 25.88 8 36.92 +.5 DirxMex n MEXX ... ... ... 33.36 18.90 6 22.41 +8.8 DrxRBkBr rs WDRW ... ... ...q 56.18 22.44 1 23.26 -24.1 DxRsaBr rs RUSS ... ... ...q 44.39 14.43 56 16.76 -27.1tDxSOXBr rs SOXS ... ... ...q 43.50 10.70 996 10.72 -35.0 DxGBull rs NUGT ... ... ...q 46.48 21.25 4043 23.41 -26.2 DrGMBll rs JNUG .09e .7 ...q 32.36 11.34 12054 13.31 -25.1 DirSPX Br SPDN ... ... ... 35.11 17.25 6 29.77 -2.7 DxGlMBr rs JDST ... ... ...q 103.68 40.90 1056 57.69 +12.4 DirSPBear s SPXS ... ... ...q 45.37 2.16 4405 26.89 -10.2 Dir7-10TBr TYNS ... ... ...q 29.28 27.74 29.14 +3.2 DrxDlySpxB LLSP .10p ... ...q 40.38 30.17 2 37.11 +3.1 DxChiABear CHAD ... ... ...q 41.27 27.67 3 29.85 -4.1 DrxNGBear rs GASX ... ... ...q 47.19 18.20 6 29.30 +24.9 DxSPOGBr rs DRIP ... ... ...q 28.73 9.31 1036 14.12 +19.1sDrxRBkBull DPST ... ... ...q 93.26 43.51 66 90.16 +24.0 DirDGlBr rs DUST ... ... ...q 40.27 19.01 2700 27.41 +15.7 DxSPXBll s SPUU ... ... ...q 57.21 40.04 1 51.39 +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 1 52.07 +1.7 Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.96 10.08 1 19.21 +2.2 DrNsd100 rs QQQE ... ... ...q 47.01 37.63 20 46.12 +6.8 DrxDlySCB LLSC .10p ... ...q 37.78 30.57 1 36.43 +2.5 Dir TcBr n TECZ ... ... ... Dir FnBr n FAZZ ... ... ... DrxiBillion IBLN .21e .6 ...q 35.20 26.99 16 34.50 +6.9 Drx Eng n ERYY ... ... ... DrX EuEq n EURZ ... ... ... 25.65 24.03 24.18 -.2 DxRusBll s RUSL ... ... ...q 73.38 29.06 57 62.06 +22.9 DiEurBll3x EURL .14e .4 ...q 47.12 22.80 26 37.02 -2.8 DrxEMBll rs EDC ... ... ...q 168.70 68.14 189 133.59 +6.2 Dir MLPHi ZMLP 1.60m 10.5 ...q 19.09 15.12 7 15.24 -4.7 DxLatBll s LBJ ... ... ...q 49.13 20.00 24 41.21 +27.6 DirTotBBr SAGG ... ... ...q 32.12 30.87 1 31.94 +2.6 DxBrzBull s BRZU ... ... ...q 65.25 20.38 347 52.85 +31.2 DxBiotBll rs LABU ... ... ...q 116.54 41.03 918 102.73 +32.0 DxIndiBll rs INDL ... ... ...q 120.64 66.11 68 82.55 -19.1 DxNGBll rs GASL ... ... ...q 38.68 14.60 114 17.73 -30.2 DrDevMBr DPK ... ... ...q 20.77 10.08 2 12.08 -1.9 DxSPOGBl s GUSH ... ... ...q 39.25 15.04 888 21.79 -28.2 DxREBear DRV ... ... ...q 15.62 9.81 48 13.67 +30.6 Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 22.41 19.69 1 21.28 +6.8 DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 46.69 10 76.51 -.8 DxEnBear ERY ... ... ...q 15.52 6.97 681 10.64 +18.3 DxEMBear EDZ ... ... ...q 18.97 6.67 1028 7.74 -14.6 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 11 56.77 -8.9 DxSCBear rs TZA ... ... ...q 20.21 10.47 7369 11.07 -9.8 DxFnBr rs FAZ ... ... ...q 20.94 9.71 1756 10.47 -10.4 Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 36.14 64 65.38 -29.2 Dx30TBear TMV ... ... ...q 25.00 17.07 1269 21.14 +19.9 DxFnBull s FAS ... ... ...q 82.80 41.08 1406 71.87 +5.1 DxBiotBear LABD ... ... ...q 12.08 2.85 7327 2.97 -35.6 DrxTcBr rs TECS ... ... ...q 13.57 5.08 696 5.18 -24.9 DrxACInsi KNOW .48e 1.2 ...q 80.06 38.11 88 41.61 +.3 DxMCBr rs MIDZ ... ... ...q 20.92 11.55 14 12.83 -4.7 DxChiBear s YANG ... ... ...q 13.03 3.63 624 4.93 -16.9 Drx300Chin CHAU ... ... ...q 37.53 17.73 73 31.34 +5.5 DxHcrBll s CURE ... ... ...q 63.45 32.79 189 49.56 +6.4 DxTcBull s TECL ... ... ...q 141.15 63.23 209 136.86 +22.0 DxRetlBll s RETL ... ... ...q 45.73 21.33 22 33.91 -5.9 DxSOXBll s SOXL .12e .1 ...q 187.44 66.72 574 183.75 +33.2 Dir30TrBul s TMF ... ... ...q 23.46 16.87 250 18.10 -18.1 Dir10TrBear TYO ... ... ...q 15.75 13.12 5 15.32 +9.0 Dx10yTBull TYD ... ... ...q 47.36 39.16 0 40.22 -8.4 DxMCBull s MIDU ... ... ...q 53.91 33.00 39 46.72 +.6 DrxREBull s DRN ... ... ...q 24.73 14.68 262 16.48 -27.8 DirxChiBull YINN .38e 1.1 ...q 53.89 18.41 1020 35.58 +4.6 DirxDMBull DZK ... ... ...q 100.54 51.50 8 80.29 -2.6 DrxSCBull s TNA .41e .6 ...q 81.75 47.22 3466 73.87 +5.1 DrxSPBull s SPXL ... ... ...q 54.49 30.00 4744 46.51 +4.9 DirxEnBull ERX ... ... ...q 44.29 21.37 1760 26.98 -22.8 Discover DFS 1.40 1.8 14 81.93 57.50 1363 77.10 +.2 Disney DIS 1.68f 1.6 15 116.10 96.20 6884 104.03 -3.2 Div&Inco DNI 1.63 12.2 ...q 14.25 11.61 12 13.39 -.3 DrReddy RDY .29e .9 ... 42.97 29.83 295 33.55 -10.7 DocuSec rs DSS ... ... ...dd 3.16 .56 180 1.14 -36.7 DolbyLab DLB .64 1.0 85 74.29 48.00 206 65.63 +5.9 DollarGen DG 1.04 1.2 19 105.82 65.97 4113 86.05 -7.5 DomMidst DM 1.27f 5.1 18 34.85 24.50 248 24.90 -18.2 DomEngy D 3.34f 4.6 15 85.30 71.91 4642 72.83 -10.2 DomRes un DCUD ... ... ... 54.16 48.31 33 48.61 -5.9 DomRs76 n DRUA ... ... ... 25.94 22.93 99 24.29 -5.0 Dominos DPZ 2.20f 1.0 38 236.00 166.74 581 222.78 +17.9 Domtar g UFS 1.74f 3.8 17 52.58 35.47 677 45.46 -8.2 Donaldson DCI .72 1.6 25 52.20 42.59 561 44.92 -8.2 DonlleyRR rs RRD .56 6.9 9 15.04 6.51 930 8.13 -12.6 DonnlyFn n DFIN ... ... ... 24.00 16.50 135 18.24 -6.4 DorianLPG LPG ... ... ...dd 11.28 6.20 194 7.57 -7.9 DoubIncSol DSL 1.80a 9.1 ...q 21.56 19.33 275 19.84 -1.7 DblLOppCr DBL 2.00a 9.1 ...q 26.09 21.15 61 22.04 -.7sDougDyn PLOW .96 2.1 34 45.55 28.55 69 45.55 +20.5 DEmmett DEI 1.00 2.7 24 41.59 34.72 619 37.19 -9.4 Dover DOV 1.88 1.9 26 109.06 75.97 747 100.19 -.8 DoverDG DDE ... ... ...dd 1.79 .92 6 1.33 +30.4 DoverMot DVD .08f 3.8 10 2.45 1.80 5 2.10 +7.7 DowDuPnt DWDP .84e 1.2 22 77.08 59.29 6106 70.58 -.9 DrPepSnap DPS 2.32 2.0 26 126.65 83.23 3855 117.35 +20.9 Dry Gl24 n DCF .22f 2.2 ... 10.05 9.25 35 9.63 +2.4 DryHYSt DHF .35 10.8 ...q 3.60 3.14 95 3.22 -3.6 DrMuBdInf DMB .75 6.1 ...q 13.54 12.19 25 12.31 -5.3 DryfMu DMF .54 6.6 ...q 10.00 8.10 37 8.16 -8.2 DryStrt LEO .52 6.7 ...q 9.18 7.67 87 7.75 -10.3 DrySM DSM .50 6.5 ...q 8.85 7.53 110 7.67 -10.3 Dril-Quip DRQ ... ... ...dd 56.55 35.85 824 46.50 -2.5 DriveShack DS .48 9.6 13 6.49 2.41 465 4.99 -9.8 DriveS pfB DSpB 2.44 9.5 ... 26.49 24.67 2 25.77 +.2 DriveS pfC DSpC 2.01 8.0 ... 25.78 23.36 3 25.00 -.5 DriveS pfD DSpD 2.09 8.3 ... 25.84 24.25 1 25.17 -1.1 DuPnt pfA DDpA 3.50 4.0 ... 96.65 85.30 0 87.50 -5.3 DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 0 102.98 -4.9 Ducomun DCO ... ... 18 35.58 25.06 36 30.50 +7.2 Df&PGblUt DPG 1.40 9.5 ...q 17.29 14.39 52 14.76 -4.9 DufPUC DUC .60 6.9 ...q 9.38 8.56 57 8.68 -1.9 DukeEngy DUK 3.56 4.7 17 91.78 72.93 4814 75.99 -9.7 DukeEn 73 DUKH 1.28 5.1 ... 26.60 23.71 12 25.29 -.2 DukeRlty DRE .80 3.1 20 30.14 24.30 2074 25.44 -6.5 DunBrad DNB 2.09f 1.6 19 130.19 101.17 253 127.39 +7.6 Dycom DY ... ... 22 123.99 73.95 354 109.96 -1.3 Dynagas DLNG 1.69 16.1 ... 17.93 10.09 100 10.52 -3.1 Dynags pfA DLNGpA 2.25 8.6 ... 26.98 25.30 8 26.11 +.3sDynegy DYN ... ... 9 13.50 5.84 2373 13.47 +13.7 Dynegy 7 DYNC 1.75 2.2 ... 85.58 49.03 80.63 +1.8 DynexCap DX .72 11.4 14 7.41 6.02 355 6.32 -9.8 Dynex pfA DXpA 2.13 8.3 ... 26.00 25.04 4 25.64 +.5 Dynex pfB DXpB 1.91 7.9 ... 25.16 23.25 4 24.31 -1.9E -ETracBDC BDCS 1.84e 9.4 ...q 23.96 18.72 8 19.59 -5.6 ETrMLPSht MLPS ... ... ...q 15.50 10.92 12.85 +3.9 ETrAlerNG MLPG 1.86e 8.2 ...q 27.42 22.30 1 22.76 -5.5 E-TrAlerInf MLPI 1.88e 8.3 ...q 29.65 21.95 284 22.55 -6.8 ETBbgCmd DJCI ... ... ...q 16.67 14.33 5 15.98 -.3 ETrAlerian AMU 1.45e 9.0 ...q 20.85 15.71 146 16.15 -6.8 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 0 17.54 +2.8 E-TracAg UAG ... ... ...q 21.45 16.11 18.76 +5.4 ETr2xBDC BDCL 3.52e 24.2 ...q 21.81 13.13 37 14.54 -11.6 E-TrcCmci UCI ... ... ...q 16.00 11.97 20 15.25 -.9 ETrLPlat PTM ... ... ...q 10.88 9.00 5 9.79 +.6 E-TrcSilv USV ... ... ...q 23.68 19.91 0 20.97 -3.6 E-TrcGld UBG ... ... ...q 35.00 31.00 33.96 +2.8 E-TrLvstk UBC ... ... ...q 21.19 15.85 20.10 +1.6 ECA MTrI ECT .33e 16.3 5 2.55 2.00 26 2.00 -7.0 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 17.76 685 19.75 -11.5 EMCOR EME .32 .4 23 85.08 59.76 214 78.11 -4.5 EMX Roy g EMX ... ... ... 1.06 .67 19 .89 +7.2 ENI E 1.32e 4.0 ...dd 37.48 29.44 220 33.40 +.6 EOG Rescs EOG .67 .7 ...dd 119.00 81.99 2536 100.59 -6.8 EP Energy EPE ... ... ...dd 5.27 1.50 499 1.64 -30.5 EPAM Sys EPAM ... ... ...cc 119.18 71.58 348 118.78 +10.6 EPR Prop EPR 3.84 6.9 15 76.90 51.87 511 55.85 -14.7 EPR pfC EPRpC 1.44 5.9 ... 29.95 23.38 2 24.59 -8.6 EPR pfE EPRpE 2.25 6.4 ... 37.59 34.11 3 34.89 -5.3 EPR Pr pfG EPRpG 1.44 6.3 ... 25.23 22.40 19 22.79 -8.9 EQT Corp EQT .12 .2 ...dd 67.84 43.70 1892 51.07 -10.3 EQT GP n EQGP .81e 3.5 12 31.77 22.59 103 22.98 -14.6tEQT Mid EQM 4.10f 6.8 12 79.93 60.25 387 60.09 -17.8 ETF SITRis RISE ... ... ...q 24.70 22.59 13 24.60 +3.5 ETF JrSil SILJ ... ... ...q 14.02 9.79 20 10.72 -5.6sETF Cyber HACK ... ... ...q 35.54 28.38 276 35.91 +13.5 ETF BigD BIGD ... ... ...q 28.47 24.41 27.78 ETF MobP IPAY ... ... ...q 38.58 27.33 60 37.49 +7.5 ETF M AlH MJ ... ... ... 39.72 27.66 192 33.29 +13.8 ETF M Vid GAMR ... ... ... 51.93 33.53 36 50.68 +5.8 ETF Drone IFLY ... ... ... 38.00 34.33 8 36.24 -3.0 ETF AIPw n AIEQ ... ... ... 28.00 24.03 41 27.08 +4.6 ETF MgT ef WSKY ... ... ... 35.50 31.34 3 32.75 -4.2 Pure Fintch FINQ ... ... ... 29.73 24.90 28.95 BlStIsrTc n ITEQ ... ... ... 33.48 30.11 6 33.23 +5.1 ETF Clim ETHO ... ... ...q 37.25 28.83 1 35.10 +3.3 ETFAlpAlt ALFA ... ... ...q 46.69 36.95 3 45.84 +7.1 ChngFnDvr CHGX ... ... ... 20.37 18.12 1 19.25 +2.8 ETF EmM n EEMD ... ... ... 28.41 24.66 1 26.75 +2.3 ETF spx H n SPDV ... ... ... 28.19 25.00 16 26.57 +1.6 ETF AptF n FTVA ... ... ... 30.36 24.74 1 27.60 +1.7 ETF GOP n MAGA ... ... ... 29.82 24.92 2 27.64 -1.0 NtDUSEq ef MXDU ... ... ... 28.40 25.99 26.43 -6.9 NtRkBsInt ef RBIN ... ... ... 27.45 25.53 1 26.29 -4.2 RsBsUSE ef RBUS ... ... ... 27.19 24.83 26.18 -3.7 ETF RvCp n RVRS ... ... ... 16.76 14.84 60 15.88 -.1 ETF BrVl n BVAL ... ... ... 16.70 14.46 0 15.61 -1.7 ETFDeepV DVP .66e 1.9 ...q 36.90 26.28 56 34.26 +4.4 GlGoGld n GOAU ... ... ... 14.13 11.39 1 12.42 -4.5 ETF OCIO n OCIO ... ... ... 27.81 25.44 0 26.84 +.3 ETF Seren ICAN ... ... ... 28.54 25.35 1 27.74 +2.2 PremisCap TCTL ... ... ... 31.57 26.60 7 30.07 +.3 AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 33.42 25.71 19 32.69 +7.8 EtfAlphacln ALFI ... ... ...q 26.95 21.11 25.07 +.5 EtfUSGblJ JETS ... ... ...q 34.75 26.97 28 32.89 +1.0 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 3 32.40 -3.0 EtfInfcMLP AMZA 2.08 27.5 ...q 11.24 7.47 1024 7.56 -12.2 ETF BioPr n BBP ... ... ... 45.18 37.33 0 43.47 +7.2sETF ClinT n BBC ... ... ... 35.03 25.88 25 35.03 +23.2 InfrCpPfd PFFR ... ... ... 25.13 23.61 4 24.68 -1.4 EtfNwfMSec NFLT 1.13e 4.5 ...q 25.95 24.77 19 24.85 -1.5 EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9 Etf VirtEM EMEM ... ... ... 28.57 24.58 0 26.85 +2.5 Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8 ETF Virt n CUMB ... ... ... 26.08 24.91 3 25.12 -1.4 ETF PrMtl GLTR ... ... ...q 68.06 59.21 15 64.61 -.6 ETFS Com BCI ... ... ... 25.79 18.58 169 24.38 -.4 ETFS Comd BCD ... ... ... 27.00 23.25 0 26.15 +1.6 ETFS EnCm BEF ... ... ... 26.79 22.55 25.37 ETFSGold SGOL ... ... ...q 132.10 116.31 13 127.93 +1.4 ETF Pall PALL ... ... ...q 107.47 71.08 36 92.82 -8.6 ETF Plat PPLT ... ... ...q 97.94 83.35 13 90.61 +2.4 EagleCGr GRF .50e 2.3 ...q 8.59 7.08 1 7.93 -.1 EagleGrInc EGIF 1.31 8.4 ...q 17.58 15.03 5 15.53 -6.4 EagleMat EXP .40 .4 24 122.49 86.51 492 101.95 -10.0 EaglePtCr ECC .80 4.4 ... 22.11 17.28 88 18.21 -3.2 EagleP pfA ECCA 1.94 7.5 ... 26.44 25.30 25.73 -.4 EaglePt 20 ECCZ 1.75 6.8 ... 26.27 24.70 4 25.56 +1.6 EaglPt pfB ECCB 1.94 7.4 ... 26.60 25.50 7 26.25 -.2 EagleP27 n ECCY ... ... ... 26.50 24.80 3 25.39 Earthstone ESTE ... ... ...dd 15.00 7.85 61 9.10 -14.4 EastGvP n DEA 1.04 5.2 30 22.32 19.03 474 19.83 -7.1 EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 3.1 25 95.03 69.90 115 82.96 -6.1sEastChem EMN 2.24 2.1 14 106.43 76.02 942 105.90 +14.3 EastCh wt EMN/WS ... ... ... .55 EKodak wt KODK/WS ... ... ... 2.79 .01 1.15 +22900.0 EKodk wtA KODK/WS/A ... ... ... 3.15 .00 .91 +8960.0 EKodak KODK ... ... 9 13.28 2.95 412 5.15 +66.1 Eaton ETN 2.64f 3.3 19 89.85 69.82 5694 81.14 +2.7 EatVn 22 n EFL ... ... ... 10.09 9.08 52 9.33 +1.0 EatV HiIn21 EHT .60 6.0 ... 10.52 9.34 58 9.92 -.8 EV CAMu EVM .68 6.5 ...q 12.89 10.46 23 10.54 -8.4 EVCAMu2 EIA .62 5.7 ...q 13.00 10.75 6 10.82 -5.9 EVCAMu CEV .71 6.1 ...q 13.01 11.40 16 11.53 -5.2 EatnVan EV 1.24f 2.2 22 60.95 42.20 1274 56.24 -.3 EV EnEq EOI 1.04 7.1 ...q 15.15 12.83 171 14.57 +.4 EV EEq2 EOS 1.05 6.4 ...q 16.46 13.29 83 16.33 +7.3 EV FltRt EFT .91 6.2 ...q 15.33 14.03 155 14.78 +3.1 EVFltRtIP EFF 1.13 6.9 ...q 17.55 15.93 9 16.39 +.5 EV LtdDur EVV 1.22 9.3 ...q 14.29 12.96 295 13.11 -4.0 EV MAMu MAB .65 5.1 ...q 16.00 12.60 12.72 -3.7 EVMAMu MMV .69 5.5 ...q 14.21 12.44 3 12.48 -4.8 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 1 12.38 -3.5 EVMuniBd EIM .77 6.5 ...q 12.99 11.70 61 11.82 -5.5 EVMuni2 EIV .70 5.9 ...q 12.95 11.62 8 11.75 -4.5 EVMunTT ETX .85 4.4 ...q 21.20 18.71 13 19.21 -7.3 EV MuIT EVN .85 7.3 ...q 13.18 11.49 56 11.61 -6.4 EV NMuOp EOT 1.03 4.9 ...q 23.54 20.83 16 21.04 -6.6 EV NJMu EMJ .75 6.4 ...q 13.52 11.67 9 11.76 -5.4 EVNJMu EVJ .73 6.5 ...q 12.95 11.14 11 11.26 -4.1 EVNYMu2 NYH .69 6.3 ...q 13.64 10.83 2 10.97 -5.2 EV NYMu ENX .72 6.3 ...q 13.34 11.30 58 11.32 -8.2 EVNYMu EVY .74 6.0 ...q 13.56 12.21 7 12.26 -3.5tEV OHMu EIO .70 6.0 ...q 14.70 11.78 4 11.76 -7.4 EVOHMu EVO .73 5.9 ...q 14.11 12.10 6 12.48 -4.2 EV PAMu EIP .77 6.5 ...q 13.51 11.87 8 11.95 -3.9 EVPAMu EVP .73 6.1 ...q 12.66 11.78 0 12.00 -1.6 EVRiskMgd ETJ 1.12 12.1 ...q 9.92 8.74 152 9.23 -4.2 EV SrFlt EFR .95 6.5 ...q 15.58 14.01 81 14.53 +.6 EV SrInc EVF .42 6.4 ...q 6.91 6.31 66 6.54 +.3 EVShDur EVG 1.08 8.0 ...q 14.64 13.32 42 13.58 -5.4 EVTxABdO EXD 1.16 11.8 ...q 11.98 9.17 42 9.85 -3.9 EV TxAd EVT 1.74 7.7 ...q 24.43 20.96 100 22.55 -3.1 EV TxAG ETG 1.23 7.2 ...q 18.45 15.25 204 16.97 -2.1 EV TxAOp ETO 2.16 8.6 ...q 26.83 22.34 41 25.16 -.9 EV TxDiver ETY 1.01 8.5 ...q 12.57 10.17 192 11.91 -2.3 EVTxMGlo EXG .98 10.6 ...q 9.84 8.02 585 9.20 -1.9 EVTxBWIn ETB 1.30 8.0 ...q 17.27 15.28 49 16.22 -3.0 EVTxGBW ETW 1.17 9.8 ...q 12.74 10.70 216 11.97 +.4 EVTxBWOp ETV 1.33 8.6 ...q 15.69 14.19 119 15.40 +.2tEclipseRs ECR ... ... 22 3.10 1.55 462 1.56 -35.0 Ecolab ECL 1.64 1.2 29 140.50 122.58 1926 134.34 +.1 Ecopetrol EC .16e .9 ... 20.55 8.51 852 17.20 +17.6 Edenor EDN ... ... ... 63.29 28.88 18 57.31 +15.3 Edgewell EPC ... ... 14 78.04 46.83 557 53.77 -9.5 EdisonInt EIX 2.42f 4.1 14 83.38 57.63 1765 59.56 -5.8 EducRltTr EDR 1.56 4.8 24 41.79 30.07 330 32.23 -7.7sEdwLfSci s EW ... ... 43 138.48 91.30 952 138.25 +22.7 eHiCarSvc EHIC ... ... ... 12.50 8.89 93 12.16 +5.1s8x8 Inc EGHT ... ... ...dd 20.00 10.30 574 19.80 +40.4 ElPasoEl EE 1.34 2.7 21 61.15 47.95 257 48.75 -11.9 ElPasE pf EPpC 2.38 5.0 ... 51.33 45.41 2 47.75 -2.1 EldorGld g EGO .02e ... 22 3.78 1.05 9118 1.08 -24.5 Electrmed ELMD ... ... 22 7.96 4.12 1 5.77 -4.9 ElevCr n ELVT ... ... ... 9.48 5.90 57 7.36 -2.3 EliLilly LLY 2.25f 2.9 25 89.09 73.69 3642 78.89 -6.6 Elk HiQPfd EPRF ... ... ... 25.00 22.14 0 23.49 -1.1 Elkh LoVl n LVHB ... ... ... 34.44 29.47 27 33.11 +2.3 ElkFdCm ef RCOM ... ... ... 30.34 22.87 28.18 +.3 EllieMae ELLI ... ... 64 114.95 79.71 240 92.83 +3.8 EllingtnF EFC 1.76 11.9 11 17.00 14.12 76 14.76 +1.7 EllingtRM EARN 1.48 13.4 8 15.74 10.23 77 11.03 -8.4 Ellomay ELLO ... ... ... 11.09 7.52 9.24 +2.7 EllswthFd ECF .80e 8.5 ...q 9.88 8.39 41 9.38 -.3 Ellswt pfA ECFpA 1.31 5.4 ... 26.20 23.57 2 24.17 -3.8 eMagin EMAN ... ... ...dd 3.00 1.23 45 1.55 -6.1 EAndinA AKO/A .68e 2.6 ... 28.25 21.14 1 25.75 -2.9 EAndinB AKO/B .74e 2.5 ... 31.07 22.55 8 29.04 -.8 Embraer ERJ .13e .5 ... 28.55 17.58 2129 25.47 +6.4tEmerExp n EEX .28 1.5 ... 24.56 19.25 492 18.90 -7.1 EmergeES EMES 2.68m ... ...dd 15.05 5.65 354 6.93 -3.6sEmergBio EBS ... ... 29 51.25 27.94 413 51.84 +11.6 EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.8 27 74.45 56.77 3274 70.21 +.7 EmerR hs MSN ... ... ...dd 1.89 1.07 10 1.47 +.7 EmpOPES ESBA .34 2.0 ... 21.74 15.17 6 16.93 -18.1 EmpOP60 OGCP .34 2.0 ... 21.50 16.55 1 16.78 -17.7 EmpOP250 FISK .34 2.0 ... 21.44 16.63 16.80 -17.6 EmpStRTr ESRT .34 2.0 43 21.72 16.60 801 16.83 -18.0 EmployH EIG .80f 2.0 14 50.45 35.90 187 39.90 -10.1 EElChile EOCC 1.07e 3.8 ... 29.41 21.06 82 28.06 +4.3 EnLinkLP ENLK 1.56 10.5 ... 18.97 14.21 588 14.88 -3.2 EnableMid ENBL 1.27 8.9 15 17.25 13.65 276 14.27 +.4 EnbrdgEM EEQ 1.40t ... ...dd 19.00 11.45 500 11.71 -12.5 EnbrdgEPt EEP 1.40 11.1 14 19.64 12.16 1131 12.59 -8.8 Enbridge ENB 2.68 ... ... 42.92 31.19 1779 31.88 -18.5 EnCana g ECA .06 .6 18 14.31 8.01 6161 10.79 -19.1sEncompHlth EHC 1.00 1.7 21 58.28 40.86 969 57.17 +15.7 HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 40 3.73 1.94 733 2.40 +.4 EnduroRT NDRO 1.55e 47.7 9 3.60 2.18 25 3.25 +3.2 EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 20 60.07 46.16 1045 56.55 -1.8 Energizer n ENR 1.16 2.2 19 62.86 40.64 517 53.70 +11.9 Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 2.29 1.30 85 1.58 -11.7 EgyTrEq s ETE 1.22f 7.9 18 19.82 15.03 4441 15.44 -10.5 EngyTrfPt ETP 2.26 12.9 17 24.71 15.25 5545 17.55 -2.1 EnerJexR ENRJ ... ... ...dd 1.15 .11 2119 .16 -28.2 Enerpls g ERF .12e 1.1 14 11.87 6.52 595 10.87 +11.0 EnersisAm ENIA .21e 1.9 ... 12.11 9.07 592 11.32 +1.3 EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 3.5 ... 6.53 4.93 262 6.21 +9.3 EnerSys ENS .70 1.0 25 84.74 61.33 120 70.78 +1.7 Engility EGL ... ... ...cc 35.63 21.19 149 24.59 -13.3 EnLinkLLC ENLC 1.04f 7.0 13 20.00 14.55 472 14.95 -15.1 Ennis Inc EBF .80 4.0 15 21.50 15.20 52 20.10 -3.1 EnovaIntl ENVA ... ... 17 23.25 11.15 152 22.50 +48.0 EnPro NPO .88 1.2 42 94.79 62.37 155 73.73 -21.2 ENSCO ESV .04 .9 ...dd 9.50 4.10 7701 4.55 -23.0 Enservco ENSV ... ... ... 1.20 .21 45 .80 +24.4 EnSync ESNC ... ... ... .80 .31 216 .40 +.8 Entercom ETM .36 3.7 12 14.55 9.40 3288 9.80 -9.3 EntArk66 n EAI 1.22 5.0 ... 25.29 21.93 16 24.48 -2.6 EntArk 63 EAE 1.19 5.0 ... 25.60 22.48 6 24.01 -3.7 EntArk 52 EAB 1.23 5.0 ... 25.45 23.26 9 24.45 -3.1 Entergy ETR 3.56f 4.6 34 87.85 71.95 1461 76.66 -5.8 EntLA 66 ELC 1.22 5.0 ... 25.17 21.87 29 24.56 -1.0 EntgyLA52 ELJ 1.31 5.2 ... 25.75 23.76 5 25.29 +.8 EntLA 63 ELU 1.18 5.0 ... 25.72 22.07 7 23.65 -4.7 EntMS FtM EMP ... ... ... 25.49 22.15 10 24.89 -1.0 EntgyNO n ENO ... ... ... 26.99 24.25 3 25.85 +.9 EntgyNO 52 ENJ 1.25 5.1 ... 25.90 23.17 2 24.68 -1.2 EntgyTx64 EZT 1.41 5.4 ... 27.67 25.02 5 25.94 -2.2 EntProdPt EPD 1.70f 6.8 20 29.51 23.59 4593 25.18 -5.0 Entravisn EVC .20 3.1 64 7.90 5.05 225 6.35 -11.2 EntrResc EGI ... ... ... .69 .21 23 .41 -32.0sEnvestnet ENV ... ... 47 58.30 30.80 208 57.85 +16.0 EnviroStr EVI .20e ... 76 43.10 17.30 9 37.25 -6.9 EnvisnHl n EVHC ... ... ...dd 67.30 23.79 3376 42.79 +23.8tEnviva n EVA 2.46f 9.3 ...cc 31.95 26.33 43 26.45 -4.3 EnzoBio ENZ ... ... ...dd 12.04 6.31 219 6.85 -16.0 Equifax EFX 1.56 1.3 21 147.02 89.59 845 120.96 +2.6 EquityCmw EQC ... ... 30 32.51 27.96 683 30.16 -1.1 EqCm pfD EQCpD 1.63 6.3 ... 27.24 25.15 1 25.80 -2.0 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 75.66 276 84.64 -4.9 EqtyRsd EQR 2.16 3.7 19 70.46 54.97 2226 58.27 -8.6 EquusTR EQS ... ... 30q 3.00 2.16 0 2.40 EraGroup ERA ... ... 9 13.83 8.00 48 9.62 -10.5 ErinEn rs ERN ... ... ...dd 4.00 1.15 28 3.55 +29.1 Eros Intl EROS ... ... ...dd 16.90 6.65 133 13.15 +36.3 EscoTech ESE .32 .5 20 66.80 50.30 39 61.30 +1.7 Espey ESP 1.00 3.8 54 27.10 21.07 2 26.41 +10.2 Essent ESNT ... ... 12 50.08 33.45 348 46.54 +7.2 EssexPT ESS 7.00 3.0 28 270.04 214.03 555 234.15 -3.0sEsteeLdr EL 1.52f 1.1 48 143.86 83.34 1921 144.39 +13.5 Esterline ESL ... ... 17 102.70 67.15 130 75.60 +1.2 EtfSilver SIVR ... ... ...q 18.15 14.92 24 16.08 -2.7 EthanAl ETH .76 3.2 16 33.13 23.35 243 23.95 -16.3 Etrac2xMtg MORL 3.31e 23.0 ...q 19.50 12.50 193 14.38 -18.5 Et2xDJDiv DVYL 3.55e 5.2 ...q 77.86 60.01 2 68.84 -6.0 Etr2xHomb HOML ... ... ...q 70.00 29.14 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 1 27.04 -16.0 Etr2xSPX SPLX ... ... ...q 73.35 35.85 55.87 +3.0 Etr2xCEFd CEFL 2.88 17.4 ...q 18.98 15.40 103 16.54 -8.7 EtrcDvsHi DVHL 2.85e 15.2 ...q 23.59 17.65 9 18.75 -7.2 EtrWFxEn LMLP 1.90e 11.2 ... 19.00 12.86 11 16.92 +7.5 EtracReit LRET 2.00e 9.6 ...q 27.84 19.32 0 20.79 -20.9 UBS VlHdg XIVH ... ... ... 82.84 11.86 17 12.81 -83.4 VelShSP46 BSWN ... ... ... 24.95 9.02 1 10.90 -39.0 UBS VlVIX LSVX ... ... ... 33.40 12.32 0 13.98 -54.3 Etr EnhGl FIHD ... ... ... 191.45 136.31 18 167.57 -2.6 FI EnhEu n FIEE ... ... ... 202.02 157.30 2 170.09 -4.1 Etr SP MLP MLPZ .06p ... ... 60.47 35.30 37.74 -12.0 Etr MLP In MLPQ .08p ... ... 58.10 31.10 20 32.00 -15.1 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 2 14.37 -18.9 EtrSCHiDv SMHD 3.06e 18.5 ...q 24.18 14.27 6 16.53 -15.8 Euronav n EURN 2.41e ... ...dd 9.65 6.90 259 8.50 -8.1 EuroEqFd EEA .17e 1.7 ...q 10.88 8.00 4 9.74 -1.3 EvansBc EVBN .92f 2.0 22 47.08 35.10 9 44.95 +7.3 Evercore EVR 1.60f 1.7 22 103.05 66.80 312 94.15 +4.6 EverestRe RE 5.00 1.9 28 277.17 208.81 330 257.31 +16.3 EveriHldgs EVRI ... ... ...dd 8.99 3.18 606 7.80 +3.4 EversrceE ES 2.02f 3.6 18 66.15 55.93 2319 56.87 -10.0 Evertec EVTC .40 2.4 14 19.53 12.60 563 16.90 +23.8 EvolentH n EVH ... ... ...dd 27.50 10.30 598 15.75 +28.0 EvolPetrol EPM .40f 4.9 17 8.70 6.35 50 8.10 +18.2 EvoquaWt n AQUA ... ... ...dd 25.04 20.40 247 23.80 +.4 ETYldShHi YYY 1.92 10.3 ...q 20.00 18.35 39 18.69 -4.1 RxVlmxWk VMAX ... ... ... 31.03 2.69 6 22.38 +82.8 Ber Gl Rs n BRGL ... ... ... 28.14 24.89 26.57 +2.0 Ber US Rs n BERN ... ... ... 29.41 24.94 1 27.69 +3.0 ExTTactUS HTUS ... ... ...q 29.30 24.04 45 26.54 -2.2 ETF IndExp TETF ... ... ... 21.13 15.10 2 21.04 +10.5 RxVlmxInF VMIN ... ... ... 46.55 2.37 335 2.90 -91.6 ExTrGldE GHE ... ... ... 30.21 26.94 26.95 ExTGldSP GHS ... ... ... 36.05 28.12 1 33.60 +2.9 ETEMeCmc EMQQ .02p ... ...q 43.50 27.29 162 41.75 +9.7 Exelon EXC 1.38f 3.7 11 42.67 33.30 4683 37.45 -5.0 Express EXPR ... ... 32 11.34 5.28 2621 7.30 -28.1 ExtendStay STAY .84f 4.3 48 21.28 15.63 1321 19.55 +2.9 Exterran n EXTN ... ... ...cc 33.69 23.29 274 27.70 -11.9 ExtraSpce EXR 3.12 3.6 21 88.56 71.34 599 87.05 -.5 ExxonMbl XOM 3.08 4.2 16 89.30 73.56 19966 74.12 -11.4F -FB Finl n FBK ... ... 19 45.43 30.40 103 42.01 FBL Fn FFG 1.84f 2.5 17 79.70 59.75 14 72.40 +3.9sFCB Fin FCB ... ... 21 57.60 39.90 200 56.45 +11.1 FGL Hldg n FG ... ... ... 12.25 8.65 1115 10.23 +1.6 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Friday, March 9, 2018

PAGE 56

FGL Hld wt FG/WS ... ... ... 2.52 .97 1.48 -2.0 FMC Corp FMC .66 .8 16 98.70 59.26 1113 82.25 -13.1 FNBCp PA FNB .48 3.3 18 16.00 12.02 3993 14.53 +5.1 FNB FL pfE FNBpE ... ... ... 31.65 27.64 4 28.25 -3.4 FTFQAntiB BTAL ... ... ...q 20.77 18.31 18.68 -3.1 FTFQMom MOM ... ... ...q 26.00 21.20 0 25.38 +5.6 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 30.64 +2.1 FqfOEurDiv OEUR .15e ... ...q 26.90 22.46 5 24.64 -3.3 FQFO USDv OUSA .20e ... ... 33.39 28.52 30 31.11 -2.5 FS Invest FSIC .89 12.0 7 10.00 7.05 699 7.40 +.7 FTE Net n FTNW ... ... ... 26.25 15.02 19 24.94 +51.2 FTI Cnslt FCN ... ... 21 50.81 31.65 180 49.01 +14.1 Fabrinet FN ... ... 11 47.02 24.02 653 32.83 +14.4 FactsetR FDS 2.24 1.1 27 210.82 155.09 201 207.95 +7.9sFairIsaac FICO .08 ... 48 178.18 124.59 118 177.64 +16.0 FairmSant FMSA ... ... ...dd 7.73 2.47 5763 4.19 -19.9 FangHldg SFUN .20e 4.4 ...dd 5.58 2.46 1823 4.52 -19.0 Farmland FPI .51 6.2 75 11.17 7.15 292 8.27 -4.7 Farmln pfB FPIpB 1.50 5.8 ... 27.96 25.00 5 25.71 -.3 FedExCp FDX 2.00 .8 20 274.66 182.89 1861 240.47 -3.6sFedAgric AGM 1.44 1.6 ... 83.53 53.78 71 90.43 +15.6sFdAgricA AGM/A 1.44 1.7 26 80.00 50.60 3 85.56 +17.6 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 26.48 +.5 FAgMt pfC AGMpC 1.50 5.5 ... 31.25 26.49 0 27.33 -1.7 FedRlty FRT 4.00 3.4 20 138.12 106.41 384 117.19 -11.8 FedRlt pfC FRTpC 1.25 5.5 ... 25.48 22.22 6 22.92 -8.9 FedSignl FSS .28 1.3 27 23.64 13.07 338 22.22 +10.6 FedInvst FII 1.00 2.9 12 36.76 24.93 985 34.18 -5.3 FedPMu FMN .88 6.6 ...q 15.07 13.31 5 13.40 -4.6 Ferrari n RACE ... ... ... 131.20 66.10 510 123.82 +18.1tFerrellgs FGP .40 10.2 ...dd 6.40 3.80 338 3.92 -8.4 Ferro FOE ... ... 19 25.50 13.56 208 24.02 +1.8 FiatChrys FCAU ... ... ... 24.95 9.60 2819 21.30 +19.4sFibriaCelu FBR .09e .4 ... 19.60 8.36 2746 20.50 +39.5 FidCorpBd FCOR 1.58 3.2 ...q 51.30 49.02 5 49.17 -3.5tFidLtdTm FLTB .98 2.0 ...q 50.75 49.50 17 49.49 -1.2 FidTotBd FBND 1.20e 2.4 ...q 51.74 48.88 28 49.13 -2.2 FidCnsDis FDIS .40e 1.0 ...q 42.99 33.70 52 41.04 +4.9 FidCnsStpl FSTA .87e 2.7 ... 35.47 31.58 20 32.73 -4.6 FidEnergy FENY .53e 2.9 ...q 21.69 17.01 107 18.59 -7.3 FidFinan FNCL .60e 1.4 ...q 43.90 33.88 155 42.35 +3.9 FidHlthCre FHLC .70e 1.7 ...q 44.44 35.15 59 41.68 +4.2 FidIndls FIDU .56e 1.4 ...q 41.28 32.66 51 38.96 +.7 Fid Val n FVAL ... ... ... 35.18 27.91 10 33.13 +.8 Fid Qual n FQAL ... ... ... 34.02 27.50 6 32.68 +2.8 FidInfoTch FTEC .42e .8 ...q 54.94 40.26 359 54.83 +9.7 Fid Moment FDMO ... ... ... 33.84 26.59 26 32.63 +4.3 Fid LowVol FDLO ... ... ... 32.45 26.66 12 31.00 +1.3 Fid RisR n FDRR ... ... ... 32.71 27.35 56 31.07 +1.4 Fid CoreD n FDVV ... ... ... 30.41 26.10 34 29.19 +1.7 FidMsciRE FREL .86e 3.8 ...q 25.36 21.73 132 22.86 -7.4 FidUtils FUTY 1.21e 3.8 ...q 37.01 30.99 35 32.13 -6.9 FidTelecm FCOM .76e 2.5 ...q 33.72 28.30 19 30.41 -1.6 FidelMatls FMAT .53e 1.5 ...q 37.11 29.61 34 34.82 -.6 FidlNatFn FNF 1.20f 3.1 15 41.99 26.74 1357 38.32 -2.3 FidNatInfo FIS 1.28f 1.3 18 103.65 78.89 1246 99.28 +5.5 FidClayOp FMO 1.72f 14.3 ...q 15.87 10.49 284 12.01 -8.7 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 2869 76.85 +7.4 FstAccept FAC ... ... ...dd 1.55 .80 1 1.02 -14.3 FstAFin n FAF 1.52 2.6 23 62.71 37.51 600 57.75 +3.1 FtBcp pfA FBPpA ... ... ... 12.30 FtBcp pfB FBPpB ... ... ... 12.00 FtBcp pfC FBPpC ... ... ... 12.07 FtBcp pfD FBPpD ... ... ... 12.69 FtBcp pfE FBPpE ... ... ... 12.03 FstBcpPR FBP ... ... 21 6.44 4.48 1028 6.35 +24.5sFstCash FCFS .80f 1.0 32 78.15 43.35 200 77.35 +14.7 FstCwlth FCF .32 2.2 22 15.67 12.05 500 14.48 +1.1 FstData n FDC ... ... 7 19.23 14.67 5408 15.20 -9.0 FstHorizon FHN .48f 2.4 18 20.86 15.84 2486 20.00 +.1 FstHrz pfA FHNpA 1.55 6.1 ... 26.06 24.77 8 25.44 +1.0 FstInRT FR .87f 3.0 ... 32.91 25.56 385 29.26 -7.0 FMajSilv g AG ... ... ...dd 9.59 4.93 2102 5.75 -14.7 FstRepBk FRC .68 .7 ... 105.52 84.56 924 98.03 +13.1 FstRep pfB FRCpB 1.55 6.0 ... 25.75 25.28 25.63 FstRep pfD FRCpD 1.38 5.4 ... 26.36 24.16 6 25.35 -.7 FstRep pfE FRCpE 1.75 6.6 ... 27.45 25.92 3 26.35 +.8 FstRep pfF FRCpF 1.43 5.5 ... 27.00 24.65 15 25.84 +.2 FtRepB pfH FRCpH 1.28 5.1 ... 25.97 23.30 14 25.05 -1.4 FtRpBk pfG FRCpG ... ... ... 27.50 24.09 6 25.32 -2.1 FtTr 22 n FIV ... ... ... 10.10 9.02 117 9.27 +1.5 FtTrGlob FAM .90 7.9 ...q 12.15 10.98 17 11.43 -1.3 FT MCGr FNY .15e .4 ...q 42.33 32.47 12 41.88 +6.9 FT MCVal FNK .40e 1.1 ...q 37.68 32.00 13 35.30 -2.7 FT Austrla FAUS .80e 2.4 ...q 34.27 29.69 32.83 -3.4 FT SCGr FYC .04e .1 ...q 44.71 34.98 12 44.17 +3.9 FT SCVal FYT .26e .7 ...q 38.64 32.07 6 36.20 -1.8 FT MegaCp FMK .44e 1.3 ...q 36.82 28.60 1 34.46 +2.9 FTEurSelDv FDD 1.09e 7.8 ...q 14.79 12.06 106 13.96 +1.7 FTDJMic FDM .49e 1.0 ...q 49.19 40.65 2 47.80 +.7 FT DynEq FDEU 1.45 7.9 ...q 20.20 16.46 45 18.27 -2.4 FtTEqCom ERM ... ... ... 23.64 19.74 2 22.26 -.4 FtT EqTact TERM ... ... ... 23.62 19.67 14 22.28 -.3 FT PfdSec FPE 1.02e 5.2 ...q 20.25 19.36 869 19.76 -1.2 FT HeitGl PRME ... ... ... 20.81 17.96 52 19.09 -4.3 FT EM Sl n RNEM ... ... ... 59.26 51.56 0 55.58 +2.0 FT LgShEq FTLS .16e .4 ...q 41.72 34.43 11 39.96 +1.7 FT PfInc n FPEI ... ... ... 21.03 19.76 13 19.90 -1.2 FT VolIn n HDMV ... ... ... 36.34 32.75 6 34.40 +.2 FT VolD n HUSV ... ... ... 23.72 21.53 23 22.65 -1.4 FTEgyInco FEN 2.32 10.0 ...q 28.20 21.34 45 23.27 -12.2 FTEnInfra FIF 1.32a 8.3 ...q 19.50 15.84 39 15.95 -10.5 FtTrEnEq FFA .96 6.2 ...q 16.67 13.96 31 15.48 -4.4 FTArcaBio FBT ... ... ...q 147.10 100.90 40 141.62 +13.7sFTDJInet FDN ... ... ...q 128.69 85.80 410 128.89 +17.3 FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.1 ...q 25.29 18.65 85 20.56 -9.7 FT ConDis FXD .30e .7 ...q 45.57 35.68 36 41.95 -.3 FT ConStap FXG .75e 1.6 ...q 51.57 44.32 21 47.74 -1.9 FT Engy FXN .33e 2.3 ...q 16.48 12.25 104 14.06 -9.2 FT Fincl FXO .65e 2.0 ...q 32.92 26.85 95 31.90 +1.9 FT HlthCr FXH ... ... ...q 76.92 61.23 31 72.74 +4.2 FT IndPrd FXR .16e .4 ...q 42.74 33.13 92 40.41 -.4 FT Matls FXZ .37e .8 ...q 46.43 36.47 41 43.78 -.1sFT Tech FXL .13e .2 ...q 57.84 40.88 74 58.01 +13.0 FT Utils FXU .67e 2.7 ...q 28.59 23.46 147 25.04 -3.8 FTDJGlDiv FGD 1.42e 5.4 ...q 28.07 24.10 47 26.12 -.8 FT GlbRE FFR .75e 1.7 ... 47.43 41.42 4 43.24 -4.9 FT NAEngy EMLP .93e 4.1 ...q 25.57 22.43 504 22.58 -8.1tFT HiLgSh FSD 1.20 7.7 ...q 18.12 15.56 97 15.55 -5.4 FT USIPO FPX .32e .4 ...q 74.54 56.28 46 72.35 +6.0 FTChnd FNI .19e .5 ...q 43.90 30.94 8 40.80 +3.0 FT Dow30 n EDOW ... ... ... 23.50 19.61 0 22.00 -.6 FT EngCn FLM .58e 1.0 ...q 63.91 51.46 12 57.71 -3.1 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 31 48.02 -1.4 FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 8.5 ...q 25.10 22.59 122 22.95 -5.8 FT LCCore FEX .58e 1.0 ...q 62.82 50.49 40 60.09 +2.6 FT LCGr FTC .24e .4 ...q 66.89 51.63 70 65.94 +7.8 FT LCVal FTA .82e 1.5 ...q 57.69 48.02 49 53.97 -1.2tFT MLP&E FEI 1.42 10.4 ...q 16.64 13.58 135 13.63 -12.2 FT MCCore FNX .51e .8 ...q 69.65 56.57 15 66.88 +1.8 FTMstrDv FDL .79e 2.7 ...q 31.14 27.51 128 29.04 -3.5 FTFutStrt FMF ... ... ... 51.53 45.06 1 46.90 -1.5 FstTrMtg FMY 1.02 7.3 ...q 14.48 13.74 0 13.90 -2.3 FT MultCG FAD .20e .3 ...q 70.61 54.62 3 69.74 +6.2 FT MultCV FAB .45e .8 ...q 59.34 50.27 2 55.64 -2.3 FT MLPEn FPL 1.26 11.4 ...q 13.95 10.93 101 11.09 -6.5 FT REIT FRI .39e 1.8 ...q 24.11 20.20 20 21.10 -9.4 FT SCCore FYX .38e .6 ...q 64.05 52.10 19 61.45 +.5 FTSpecFin FGB .70 11.6 ...q 7.79 5.65 17 6.04 -1.6 FTStrHi2 FHY 1.32 10.7 ...q 13.90 12.06 26 12.37 -3.3 FTrVL100 FVL .05e .2 ...q 25.04 20.76 4 24.03 +2.8 FTrVLDv FVD .57e 1.9 ...q 31.85 28.54 614 30.16 -2.3 FT EmOp FEO 1.40 8.5 ...q 17.42 14.94 23 16.46 +.9 FTrSenFlt FCT .90 7.0 ...q 13.92 12.62 85 12.88 +.3 FirstEngy FE 1.44 4.5 12 35.20 27.93 3954 31.80 +3.9 Fitbit n FIT ... ... ...dd 7.32 4.67 4601 5.12 -10.3 500.com WBAI ... ... ...dd 23.22 8.12 233 19.33 +91.2 FiveOaks OAKS .40m 11.8 24 5.61 3.02 59 3.35 -16.3 FiveOk pfA OAKSpA 2.19 8.8 ... 26.20 23.10 8 25.02 -.8 FvPntHld n FPH ... ... ... 16.74 12.00 114 14.18 +.6 FlagstarB FBC ... ... 34 40.06 26.31 155 36.50 -2.5 F&C DynPf DFP 1.92 7.8 ...q 28.36 23.61 27 24.61 -7.7 FlrtyPfdInc PFD 1.08 7.7 ...q 16.34 13.19 19 14.01 -6.5 FlrtyPfdOp PFO .88 7.9 ...q 13.00 10.75 36 11.06 -6.4 FlrtyPfdSc FFC 1.63 8.6 ...q 22.44 18.35 326 19.05 -6.9 FlrtyTotR FLC 1.63 8.2 ...q 22.51 19.29 11 19.98 -7.5 Flanign BDL .25f 1.1 12 30.95 20.20 1 21.95 -7.0 Fleetcor FLT ... ... 26 213.74 121.52 362 206.52 +7.3 FlexUSTilt TILT 1.74e 1.5 ...q 118.93 97.63 8 113.50 +1.4 FlxEmgTilt TLTE 1.26e 2.1 ...q 65.59 50.36 19 61.01 +2.2 FlxUpstNR GUNR .67e 2.0 ...q 35.54 28.03 326 32.82 -1.4 Flx3yrTips TDTT .39e 1.6 ...q 24.97 24.06 68 24.32 -.1 Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.39 62 24.60 -1.4 FlxCoreSl n BNDC ... ... ... 28.51 24.32 0 24.41 -2.6 FlexEMTilt TLEH ... ... ...q 33.14 26.44 1 31.42 +1.8 FlxDMTilt TLDH ... ... ...q 30.34 26.05 28.02 -3.9 FlxGlbQRE GQRE 1.33e 2.2 ...q 64.31 55.60 2 59.68 -4.9 FlxGblInfr NFRA .95e 2.0 ...q 49.99 44.66 28 46.62 -4.4 FlxDevTilt TLTD 1.88e 2.7 ...q 73.71 58.97 19 68.67 -.8 FlxIntDvDf IQDE 1.15e 4.5 ...q 27.04 22.82 0 25.61 +.4 FlxIntDvDy IQDY 1.02e 3.6 ...q 30.65 25.24 13 28.68 +.3 FlxIntlDiv IQDF 1.01e 3.8 ...q 28.63 23.69 69 26.81 +.1 FlxQDvDef QDEF 1.19e 2.7 ...q 46.52 39.33 7 43.81 -.7 FlxQDvDyn QDYN 1.22e 2.8 ...q 47.20 38.91 1 44.13 -.2 FlxQualDv QDF 1.22e 2.7 ...q 47.95 39.93 219 44.91 -.3 FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 8 75.26 -.3 FlexSolu FSI ... ... 5 2.58 1.41 5 1.66 -8.8 Flor&Dec n FND ... ... 49 51.48 31.00 777 47.30 -2.8 Flotek FTK ... ... ...dd 13.06 4.14 895 6.45 +38.4 FlowrsFds FLO .68 3.2 24 21.46 16.80 1081 21.13 +9.4 Flowserve FLS .76 1.7 ...cc 51.92 37.51 1266 44.50 +5.6 Fluor FLR .84 1.5 42 62.09 37.04 1440 57.17 +10.7 FlyLeasing FLY 1.00 7.8 11 14.65 11.54 102 12.84 -.5 FEMSA FMX .74e .8 ... 103.82 84.00 321 94.27 +.4 FootLockr FL 1.38f 3.4 17 77.86 28.42 3015 40.85 -12.9 FordM F .60a 5.7 5 13.48 10.14 27608 10.61 -15.1 ForestCA FCE/A .72f 3.4 17 26.30 20.72 1626 21.25 -11.8 Forestar FOR ... ... 15 26.39 12.75 155 23.60 +7.3 ForsightEn FELP .13 ... ...dd 7.00 3.53 67 3.75 -14.2 Fortis n FTS 1.70 5.1 ... 38.24 31.41 194 33.09 -9.8 Fortive n FTV .28 .4 ... 78.83 58.09 2298 78.36 +8.3 FortTrInf n FTAI 1.32 8.3 ...dd 20.13 14.25 516 15.90 -20.2 FortunaSlv FSM ... ... 20 5.77 4.03 440 4.71 -9.8 FBHmSec FBHS .80f 1.3 21 73.62 59.11 1399 61.97 -9.5 ForumEn FET ... ... ...dd 21.68 10.05 1084 11.85 -23.8 FoundBld n FBM ... ... ... 17.91 11.03 144 15.53 +5.0 FourCorP s FCPT 1.10f 4.9 17 26.96 20.82 315 22.63 -11.9 FourSeEd n FEDU 3.32 44.1 18 10.45 7.36 5 7.52 -16.4 FrancoN g FNV .92 1.4 65 86.06 60.57 1299 67.69 -15.3 FrankCov FC ... ... ...dd 31.20 15.20 32 27.35 +31.8 FrankFn n FSB .40p ... 16 44.30 30.30 29 32.95 -3.4 FrankLibInt FLQH ... ... ... 28.16 23.61 0 24.49 -3.4 FrankLibEm FLQE ... ... ... 35.59 28.55 35 33.76 +2.1 FrankLibGl FLQD ... ... ... 30.47 27.20 1 28.86 -.8 FrankLbGlE FLQG ... ... ... 32.51 26.98 1 30.71 +.5 FrnL LoV n FLLV ... ... ... 32.50 28.32 30.40 +.4 FrnkLInvGr FLCO ... ... ... 24.89 23.88 0 23.99 -3.2 FrnL IntO n FLIO ... ... ... 31.52 26.84 0 29.63 +.8 FrkL US Eq FLQL ... ... ... 30.33 25.55 3 29.11 +.7 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 2255 39.52 -8.8 FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .76 9.2 10 12.71 7.94 325 8.28 -22.9 FrkLtdDur FTF .74 6.7 ...q 12.13 11.11 45 11.17 -5.6 FrkUnv FT .47 7.0 ...q 7.39 6.76 48 6.78 -5.4 FranksIntl FI .30 5.2 ... 10.66 4.93 884 5.80 -12.8 FrptMcM FCX ... ... 15 20.25 11.05 12206 17.87 -5.7 FresenMd FMS .51e 1.0 ... 57.94 41.18 182 52.42 -.2 FDelMnt FDP .60 1.3 20 61.98 43.02 326 47.41 -.5 FriedmInd FRD .04 .6 ...dd 6.82 5.05 16 6.48 +14.1 Frontlne rs FRO .60e ... 33 7.15 3.79 374 4.31 -6.1 FullerHB FUL .60 1.1 33 58.74 47.36 732 53.07 -1.5 FutureFuel FF .24a 1.8 16 16.39 11.82 41 12.99 -7.8G -GAMCO s GBL .08 .3 8 32.60 25.33 27 26.60 -10.3 GATX GATX 1.76f 2.6 14 73.25 55.82 249 68.66 +10.5 GATX 66 GMTA ... ... ... 27.00 22.81 8 25.21 -4.0 GCP ApT n GCP ... ... 28 34.79 27.25 1245 30.50 -4.4 GDL Fund GDL .64 6.8 ...q 10.38 9.32 29 9.47 -2.7 GDLFd pfB GDLpB 1.50 3.0 ... 51.40 50.15 1 50.32 +.1 GGP Inc GGP .88 4.2 31 24.37 18.83 2510 21.11 -9.7 GGP Inc pfA GGPpA 1.59 6.4 ... 25.99 24.31 4 24.88 -1.4 GMAC CpT ALLYpA 2.03 7.8 ... 26.90 25.26 221 26.03 +.3 GMS Inc n GMS ... ... 17 39.98 27.21 544 33.13 -12.0 GNC GNC .80 19.5 4 10.95 3.13 2855 4.11 +11.4 GP Strat GPX ... ... 29 31.25 20.30 39 22.35 -3.7 GSE Sy GVP ... ... 15 3.85 2.35 2 3.40 +4.6sGTT Comm GTT ... ... ...dd 56.20 22.95 327 55.85 +19.0 GabCvInc GCV .48 8.3 ...q 6.47 4.79 9 5.78 -2.0 GabCv pfB GCVpB 1.50 5.7 ... 27.16 25.53 1 26.40 -.3 GabDvInc GDV 1.32 5.7 ...q 24.97 20.50 83 23.07 -1.5 GabDiv pfA GDVpA 1.47 5.7 ... 27.49 25.26 1 25.69 -1.7 GabDiv pfD GDVpD 1.50 5.7 ... 27.40 25.62 0 26.22 -.5 GabDiv pfG GDVpG 1.31 5.3 ... 26.17 24.10 3 24.92 -1.7 GabelliET GAB .60 9.4 ...q 6.65 5.81 775 6.40 +3.4 GabllE pfD GABpD 1.47 5.7 ... 26.78 25.27 1 25.67 -1.6 GabllE pfG GABpG 1.25 5.2 ... 25.25 23.31 5 24.20 -2.0 Gabeli pfJ GABpJ ... ... ... 26.72 24.32 3 25.40 -.5 GabEq pfH GABpH 1.25 5.1 ... 25.34 23.71 1 24.50 -2.5 GabGSmM GGZ ... ... ... 13.61 11.16 8 12.30 -3.5 GabGSm pfA GGZpA 1.36 5.3 ... 26.21 24.12 11 25.45 -.2 GabGUtil GLU 1.20 6.3 ...q 21.96 17.50 9 18.97 -10.9 GabGUtil pf GLUpA 3.00 5.9 ... 53.64 47.33 1 50.63 +.8 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 47 9.97 -3.4 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 1 25.90 -1.6 GabMultT GGT .94e 9.5 ...q 10.09 7.83 116 9.92 +7.8 GabMT pfB GGTpB 1.50 5.7 ... 27.18 25.26 26.25 -.1 GabMul pfE GGTpE ... ... ... 25.30 22.97 24.13 -3.9 GabUtil GUT .60 8.9 ...q 7.20 6.54 62 6.76 -4.8 GabUt pfA GUTpA 1.41 5.6 ... 26.50 24.89 25.31 -1.1 GabUtil pfC GUTpC ... ... ... 26.19 24.54 2 25.39 -.2 Gasa rs GFA ... ... ... 20.71 5.92 22 7.70 -39.0 Gain Cap GCAP .24 3.2 32 13.26 5.56 666 7.43 -25.7 Gallaghr AJG 1.64f 2.3 27 71.30 54.50 786 70.05 +10.7 GamGldNR GGN .84 17.1 ...q 5.84 4.91 486 4.92 -5.6 GamGld pfB GGNpB 1.25 5.3 ... 25.30 22.50 7 23.57 -5.0 GamNRG&I GNT .84 13.3 ...q 7.29 6.00 40 6.31 -6.0 GamNR pfA GNTpA 1.30 5.3 ... 26.27 22.77 0 24.69 -1.3 GameStop GME 1.52 9.7 4 25.31 15.10 2975 15.64 -12.9 Gannett n GCI .64 6.4 ...cc 12.38 7.36 1051 9.99 -13.8 Gap GPS .97f 3.0 16 35.68 21.02 5397 32.60 -3.6 GardDnv n GDI ... ... ... 38.00 19.91 533 32.37 -4.6 Gartner IT ... ... 37 142.16 107.00 598 120.55 -2.1 GasLogPt GLOP 2.09f 9.1 11 25.55 21.80 75 23.05 -6.9 GasLPt pfA GLOPpA ... ... ... 27.24 25.06 25 26.22 +.5 GasLog GLOG .56 3.2 48 22.55 12.75 341 17.60 -20.9 GasLog pfA GLOGpA 2.19 8.1 ... 27.63 25.06 6 27.03 +1.6 GastarExp GST ... ... ...dd 1.66 .38 590 .69 -34.3 Gastar pfA GSTpA 2.16 13.5 ... 21.59 6.40 9 15.96 -11.0 Gastar pfB GSTpB 2.69 16.2 ... 24.00 8.46 16.58 -12.2 GatesInd n GTES ... ... ... 18.49 16.60 270 17.70 -2.1 GazitGlobe GZT .37e 3.8 ... 11.00 9.01 2 9.67 -8.2 GeeGroup JOB ... ... ...dd 7.00 2.45 3 2.57 -7.7 GencoSh rs GNK ... ... ...dd 15.19 8.47 53 14.76 +10.8 Generac GNRC ... ... 18 53.78 33.77 775 47.01 -5.1 GAInv GAM 1.15e 1.0 ...q 36.59 32.20 18 34.90 +1.5 GAInv pfB GAMpB 1.49 5.8 ... 27.11 25.63 9 25.77 -3.1 GnCable BGC .72 2.4 37 30.18 14.95 1175 29.60 GenDynam GD 3.36 1.5 24 229.54 183.72 1052 226.65 +11.4 GenElec GE .48 3.3 ...dd 30.54 13.95 50756 14.52 -16.9 GECap5-53 GEK 1.18 4.7 ... 25.97 22.61 122 24.98 +.1 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 4163 51.70 -12.8 GenMoly GMO ... ... ...dd .53 .28 124 .44 +33.1 GenMotors GM 1.52 4.0 ...dd 46.76 31.92 13298 37.84 -7.7 GMot wtB GM/WSB ... ... ... 28.76 14.90 25.44 +8.7 Gener8M n GNRT ... ... ...dd 6.94 4.17 241 5.87 -11.3 Gensco GCO ... ... 11 61.10 20.90 348 38.80 +19.4 GenesWyo GWR ... ... 24 84.40 61.44 553 71.69 -8.9 GenesisEn GEL 2.88f 14.2 29 34.26 19.25 556 20.35 -8.9 GenesisHlt GEN .24 16.9 1 2.83 .60 1090 1.42 +86.1 GenieEn n GNE .30 6.2 ... 8.31 4.09 159 4.86 +11.5 GenieE pfA GNEpA .64 8.7 ... 7.94 7.15 0 7.36 +.3 Genpact G .30f ... 20 34.79 23.34 831 31.74 GenuPrt GPC 2.88f 3.2 21 107.75 79.86 704 90.52 -4.7 Genworth GNW ... ... 2 4.23 2.67 3847 3.05 -1.9 GeoGrp s GEO 1.88 8.7 13 34.32 19.05 661 21.68 -8.1 GeoPark GPRK ... ... ... 11.14 6.26 247 9.98 +.7 GaPw 77 n GPJA ... ... ... 26.14 23.01 37 24.69 -3.6 Gerdau GGB .02e .4 ... 5.32 2.60 14872 4.89 +31.5 GerNew GF 1.23e .4 ...q 21.49 14.06 31 19.83 +2.0 GettyRlty GTY 1.28 5.1 14 29.89 22.68 85 24.87 -8.4 GigCapit n GIG ... ... ... 10.22 9.62 1 9.76 +1.2 GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45f 1.5 17 34.19 25.38 479 29.05 -10.1 Glatfelter GLT .52 2.5 16 23.85 16.53 120 21.13 -.8 Glaukos n GKOS ... ... ... 52.48 23.08 406 31.18 +21.6 GlaxoSKln GSK 2.89e 7.7 ... 44.54 34.52 3628 37.52 +5.8 GblBrCopp BRSS .24 .8 12 37.35 27.50 110 31.40 -5.1 GlbMed n GMRE .20p ... ...dd 10.25 6.45 231 7.10 -13.4 GlMed pfA GMREpA 1.88 7.7 ... 25.82 23.50 3 24.40 -3.6 GlobNetL n GNL .94 5.4 28 24.45 15.55 11465 17.52 -14.9 GlNetL pfA GNLpA 1.81 7.1 ... 25.97 24.42 3 25.40 -1.1 GlobPtrs GLP 1.85 11.5 ...dd 20.87 15.80 43 16.15 -3.3 GlobPay s GPN .04 ... 38 115.47 76.47 600 114.53 +14.3 GlbShipLs GSL .40 37.4 ...dd 1.94 .97 75 1.07 -7.8 GlbShip pfB GSLpB 2.19 9.0 ... 25.36 19.77 1 24.41 +2.0 GlbXNordic GXF .83e 3.6 ...q 24.68 19.91 1 22.98 +1.2 GbXSpDvE SDEM .63e ... ...q 19.63 15.17 9 17.17 +5.5 GbXUSRota SCTO .12p ... ...q 28.03 24.42 26.35 +.1 GblXEffic EFFE .16p ... ...q 27.69 24.69 3 26.34 -1.1 GblXPortgl PGAL .36e 3.0 ...q 13.10 9.39 3 12.12 +1.9 GblXColum GXG .41e 4.0 ...q 11.37 8.88 24 10.15 +1.3 GblXEmFtr EMFM .40e 1.6 ...q 26.16 19.79 1 24.49 +2.1 GbXMLP&E MLPX .60 4.9 ...q 15.02 12.08 72 12.27 -9.7 GblXChMat CHIM .24e 1.1 ...q 24.12 15.71 2 22.19 +6.4 GblXArg ARGT .09e .2 ...q 38.46 26.47 42 36.84 +4.3 GblXSDvUS DIV 1.93 7.9 ...q 25.98 23.43 44 24.32 -5.0 GXSupInPf SPFF .99 8.3 ...q 13.11 11.70 83 11.95 -1.7 GblXGuru GURU .28e .9 ...q 31.88 25.15 5 30.88 +4.0 GbXGreece GREK .13e 1.3 ...q 11.56 7.61 721 10.22 -.6 GblXChCon CHIQ .12e .6 ...q 19.90 13.04 129 19.29 +3.3 GblX MLP MLPA .90e 9.8 ...q 11.75 8.89 687 9.14 -7.3 GblXFertil SOIL .25e 2.4 ...q 11.01 9.00 4 10.52 -.1 GblXChiEn CHIE .41e 3.6 ...q 12.48 10.42 0 11.51 +1.3 GblXSupDv SDIV 1.42e 6.6 ... 22.60 20.09 277 20.88 -4.1 GlbXChiFn CHIX .34e 1.8 ...q 21.04 14.11 25 18.80 +4.4 GbXSEAsia ASEA .42e 2.4 ...q 18.44 13.58 1 17.70 +4.1 GblXPakist PAK ... ... ...q 19.23 12.15 21 12.74 +2.9 GblXChiInd CHII .35e 2.4 ...q 16.58 13.44 14.86 -2.7 GblXNorway NORW .83e 6.0 ...q 14.44 10.87 232 13.84 +5.4 GblXScUS n SCIU ... ... ...q 32.53 27.34 4 31.45 +1.7 GblXScEu n SCID ... ... ...q 29.75 23.27 1 28.20 +1.7 GblXScAs n SCIX ... ... ...q 27.08 22.92 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 4 24.52 -1.4 GbXNigeria NGE .31e 1.3 ...q 27.10 3.90 32 24.08 +10.9 GbX US Inf PAVE ... ... ... 17.80 13.80 35 16.64 -.8 GblFound n BOSS ... ... ... 18.93 14.77 1 18.87 +8.9 GlbXCop rs COPX .43e 1.6 ...q 29.34 19.28 34 26.98 -1.4 GlbXSilv rs SIL ... ... ...q 38.55 28.21 46 30.22 -7.4 GlbXLith rs LIT ... ... ...q 41.21 26.20 836 34.64 -10.6 GbX Gold rs GOEX ... ... ...q 25.21 20.08 4 21.55 -7.6 GbXUran rs URA ... ... ...q 16.77 11.83 254 13.04 -13.4 GlblScape GSB .06 1.7 20 5.51 3.27 19 3.55 Globalstar GSAT ... ... ...dd 2.59 .86 4146 .93 -28.8sGlobantSA GLOB ... ... 62 53.47 33.56 169 53.37 +14.9 GlobusMed GMED ... ... 45 50.88 27.07 481 50.63 +23.2 Glowpoint GLOW ... ... ...dd .65 .19 297 .26 -28.6sGoDaddy n GDDY ... ... 90 62.87 35.74 1165 63.27 +25.8 GolLinhs s GOL ... ... ... 12.31 4.13 417 11.76 +34.2 GoldFLtd GFI .02e .5 ... 4.70 3.00 2070 3.96 -7.9 GoldResrc GORO .02 .5 53 5.05 3.08 326 4.22 -4.1 GoldStdV g GSV ... ... ... 2.76 1.25 607 1.64 -6.3 Goldcrp g GG .24 1.8 18 16.38 11.64 4713 13.02 +2.0 GoldenMin AUMN ... ... ... .68 .36 73 .42 -3.0 GoldStr g GSS ... ... 6 .93 .59 1560 .66 -26.3 GldFld GV ... ... 13 8.40 4.00 72 4.90 GoldS pfJ GSpJ 1.38 5.2 ... 28.35 25.43 65 26.69 +.7 GS BDC n GSBD 1.80 9.2 11 25.60 19.24 114 19.63 -11.5 GS ActbtInt GSIE ... ... ...q 32.48 25.51 86 30.12 +.4 GS ActEM GEM ... ... ...q 39.44 29.25 110 36.90 +3.0 GS ActEur GSEU .60e ... ... 33.94 26.92 4 31.82 +.4 GS ActJpn GSIY ... ... ... 36.02 28.64 1 33.87 +.7 GS US LgC GSEW ... ... ... 46.27 40.58 2 44.02 +1.2 GS HYBd n GHYB ... ... ... 50.32 48.21 3 48.71 -1.6 GS CpBd n GIGB ... ... ... 50.44 48.33 11 48.50 -3.4 GS ActLgC GSLC ... ... ...q 57.42 46.03 506 55.21 +3.5 GS 0-1Yr n GBIL ... ... ... 100.15 99.93 23 99.97 GS Indus n GVIP ... ... ... 57.36 44.92 5 56.15 +6.0 GS SCap n GSSC ... ... ... 45.33 39.39 56 44.09 +1.8 GSCI37 GSC ... ... ...q 25.60 17.55 1 24.04 +.3 GoldmanS GS 2.60 1.0 31 273.79 209.62 2549 266.34 +4.5 GoldS pfK GSpK 1.59 5.6 ... 30.09 26.86 162 28.43 -.5 GoldS pfN GSpN ... ... ... 28.34 25.75 44 26.75 -3.9 GoldS pfB GSpB 1.55 5.9 ... 27.27 25.20 25 26.14 +1.0 GoldS pfC GSpC 1.02 4.4 ... 24.21 21.52 8 23.19 +1.9 GoldS pfA GSpA .96 4.2 ... 24.46 21.25 52 22.83 +1.2 GoldS pfD GSpD 1.02 4.4 ... 24.16 21.46 67 23.00 +1.8 GS MLPEn GER .64 10.2 ...q 8.29 5.25 267 6.30 +2.4 GS MLPInc GMZ 1.38 16.2 ... 10.93 7.85 180 8.50 -4.9 GoodrPet n GDP ... ... ... 15.50 8.20 37 10.35 -5.1 GormanR GRC .50 1.7 26 33.50 23.55 44 29.33 -6.0 vjGrace GRA .96f 1.4 20 77.37 62.59 435 66.94 -4.5 Graco s GGG .53 1.2 15 49.69 30.59 576 45.77 +1.2 GrahamCp GHM .36 1.7 14 24.03 17.97 12 21.01 +.4 GrahamH s GHC 5.32f .9 22 615.85 536.90 19 598.30 +7.2 Graingr GWW 5.12 1.9 27 298.15 155.00 654 274.70 +16.3 Grmrcy pfA GPTpA 1.78 6.9 ... 27.77 24.41 5 25.67 -4.7 GrmPrTr rs GPT 1.50 6.7 ... 31.26 21.12 1829 22.51 -15.6 GranTrra g GTE ... ... ...dd 3.00 1.93 1615 2.50 -7.4 GranaMon GRAM .25e 10.2 ... 5.15 2.16 24 2.45 -14.0 GraniteC GVA .52 .9 35 68.58 45.14 176 60.17 -5.1 GranitPnt n GPMT 1.52f 9.0 ... 19.30 16.15 210 16.96 -4.4 GraniteRE GRP/U 2.30 ... ... 42.10 32.75 2 38.89 -.5 Gran Gld n BAR ... ... ... 142.87 123.68 1 131.93 +1.2 GranCom n COMB ... ... ... 27.07 24.80 8 26.10 -.3 GranSP n COMG ... ... ... 32.29 24.96 27.51 -.7 GraphPkg GPK .30 2.0 16 16.74 12.54 721 15.38 -.5 GrayTelev GTN ... ... 7 17.80 11.70 761 13.35 -20.3 GrayTvA GTN/A ... ... 18 15.30 10.55 11.70 -18.5 GrtAjax n AJX 1.20 9.1 8 15.40 12.27 21 13.24 -4.2 GrtAjx24 n AJXA ... ... ... 26.80 24.54 6 25.41 +.1 GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.96 1.06 582 1.14 -11.6 GtPlainEn GXP 1.10 3.7 15 34.72 27.60 1667 30.10 -6.6 GrtWstBcp GWB .80 1.9 17 45.62 33.27 108 42.74 +7.4 GreenDot GDOT ... ... 48 69.37 30.11 200 67.51 +12.0 GreenbCos GBX .92f 1.8 13 54.45 40.45 259 50.75 -4.8 Greenhill GHL .20 1.0 ...dd 31.35 13.80 293 20.50 +5.1 Greif A GEF 1.68 3.2 18 65.60 47.97 305 52.89 -12.7 Greif B GEF/B 2.51e 4.4 18 71.95 52.50 5 57.55 -17.0 Griffon GFF .28f 1.5 20 25.15 17.60 126 19.25 -5.4 Group1 GPI 1.00f 1.4 10 84.47 51.62 324 73.03 +2.9sGrubHub GRUB ... ... ...cc 104.67 32.43 1118 106.39 +48.2 GAeroPac PAC 2.78e 2.8 ... 119.87 86.08 92 99.80 -2.9 GpoASur ASR 3.31e ... ... 229.45 158.55 54 180.15 -1.3 GpoAvalAc AVAL .40 4.7 ... 9.51 7.46 28 8.48 -.2 GpFnSnMx BSMX .30e 4.1 ... 10.82 6.99 7.35 +.5 GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 13.79 8.97 0 9.75 +4.3 GpSuprvi n SUPV ... ... ... 33.85 15.00 337 28.40 -3.1 GpTelevisa TV ... ... ... 27.37 16.64 2280 16.94 -9.3 GuangRy GSH .62e 1.9 ... 37.43 24.43 3 31.99 -4.2 Guess GES .90 6.0 31 19.62 9.56 1701 15.00 -11.1 GuggBAB GBAB 1.66 7.8 ...q 23.32 20.97 31 21.22 -6.6 Gug 27Cp n BSCR ... ... ... 20.12 19.21 6 19.25 -3.7 Gug 25Cp n BSJP ... ... ... 25.23 23.98 1 24.20 -2.7 GugCrdAllo GGM 2.18 9.7 ...q 24.03 21.65 18 22.45 +2.3 GuggChina YAO .54e 1.5 ...q 39.91 27.10 0 36.99 +5.9 GugSPEW RSP 1.31e 1.3 ...q 107.44 88.88 515 102.33 +1.3 GugRus50 XLG 3.03e 1.5 ...q 204.48 164.06 19 196.11 +3.2 GugSPVal RPV 1.18e 1.8 ...q 71.34 57.12 21 67.20 +1.4 GugSPGth RPG .59e .5 ...q 115.39 87.74 73 114.10 +8.8 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 3 25.61 -7.8 GugMCVal RFV .86e 1.3 ...q 73.80 59.99 5 68.40 -2.0 GugEMk EW EWEM .56e 1.6 ...q 37.81 29.62 0 35.49 +2.1 GugMC400E EWMC ... ... ... 67.95 56.98 5 64.56 +.4 GugSC600E EWSC ... ... ... 58.12 47.01 1 54.70 +.5 GugMCGth RFG .75e .5 ...q 167.46 132.02 2 160.40 +4.1 GugSCVal RZV .67e .9 ...q 76.68 60.09 5 71.45 -2.3 GugTotRet GTO ... ... ... 53.54 50.79 4 52.21 -1.1 GugUtil RYU 2.62e 3.2 ...q 91.25 77.44 2 81.13 -5.4 Gug US Lg OVLC ... ... ... 31.49 27.31 30.17 -1.8 GugSCGth RZG .56e .5 ...q 122.75 96.51 5 116.22 +1.5sGugTech RYT 1.09e .7 ...q 158.94 118.33 59 159.41 +11.5 RydxMatls RTM 1.19e 1.1 ...q 118.47 92.19 24 110.81 -1.7 GugIndls RGI .84e .7 ...q 127.94 101.45 19 121.53 +.7 GugHlthC RYH .75e .4 ...q 199.28 157.13 10 186.67 +3.9 GugFncl RYF .93e 2.0 ...q 47.40 36.37 48 45.80 +3.8 GugEngy RYE .79e 1.5 ...q 63.47 48.58 11 54.01 -7.3 GugConStp RHS 2.05e 1.6 ...q 138.61 119.71 15 129.49 -3.1 GugCnsDis RCD 1.12e 1.1 ...q 108.68 89.16 5 100.25 +.2 GugEnhEq GPM .96 10.8 ...q 9.42 7.72 118 8.90 GugChinTc CQQQ .60e .9 ...q 67.24 40.69 119 63.88 +5.4 GugWater CGW .48e 1.4 ...q 36.40 29.97 45 34.17 -3.9 GugCdnEn ENY .49e 6.7 ...q 8.98 7.28 1 7.32 -12.8 GugSPHiInf GHII 1.03e 4.0 ...q 29.49 24.92 8 25.51 -7.5 GugSolar TAN .83e 3.3 ...q 26.70 17.00 83 24.88 -1.0 GugShippg SEA 1.48e 13.7 ...q 12.70 10.62 89 10.81 -6.8 GugIntMult HGI .59e 3.4 ...q 18.58 15.55 0 17.20 -1.4 GugFront FRN .47e 2.9 ...q 16.28 12.57 16.15 +8.8 GugChinSC HAO .76e 2.5 ...q 33.23 24.27 18 30.98 +4.7 GugChRe TAO .40e 1.3 ...q 33.38 22.80 30 29.82 +4.0 GugGTimb CUT .52e 1.6 ...q 33.90 25.94 47 32.85 +3.3 Gug BRIC EEB .41e 1.0 ...q 42.00 30.80 5 39.41 +5.5 Gug 26CpBd BSCQ ... ... ... 19.98 18.86 9 18.97 -3.7 Gug 24HYBd BSJO ... ... ... 26.07 24.79 11 25.00 -2.4 GugDJIADv DJD .02p ... ...q 36.38 29.37 2 33.82 -1.0 GugHYBd23 BSJN .15e ... ...q 27.06 25.48 15 25.91 -1.7 GugCpBd25 BSCP ... ... ...q 20.95 19.94 20 20.00 -3.4 GugInsidr NFO .90e 1.4 ...q 65.36 52.23 0 64.27 +3.7 GugBlt22HY BSJM 1.27 5.2 ...q 25.59 24.17 32 24.56 -1.4 GugB21HY BSJL 1.27 5.2 ...q 25.32 24.22 831 24.66 -1.1 GugBlt24CB BSCO .58 2.9 ...q 21.17 20.16 38 20.29 -2.9 GugBlt23CB BSCN .65 3.2 ...q 21.34 20.30 56 20.35 -2.3 GugBlt22CB BSCM .58e 2.8 ...q 21.72 20.70 99 20.76 -1.9 GugBlt21CB BSCL .56 2.7 ...q 21.80 20.76 213 20.77 -1.7 ClayWilMic WMCR .68e 2.0 ...q 37.04 28.92 1 34.43 -6.8 GugB20HY BSJK 1.30e 5.3 ...q 24.99 23.91 237 24.34 -.8 GugB19HY BSJJ 1.22e 5.0 ...q 24.79 23.84 252 24.21 -.7 GugB18HY BSJI 1.28e 4.6 ...q 25.45 24.73 67 25.09 ClyWUSRE WREI 1.53e 3.3 ...q 48.92 40.99 42.46 -10.3 GugMultAs CVY 1.07e 4.9 ...q 23.50 20.24 38 21.97 -2.0 GugCpBd20 BSCK .61e 2.9 ...q 21.60 21.02 195 21.07 -1.0 GugBlt19CB BSCJ .47e 2.2 ...q 21.30 20.95 208 20.97 -.6 GugBlt18CB BSCI .40e 1.8 ...q 21.37 21.08 165 21.10 GugSpinOff CSD .70e 1.3 ...q 56.40 44.45 5 54.61 +4.9 GugRJ SB1 RYJ .59e 1.3 ...q 46.56 38.09 3 44.26 +1.7 GugEShDur GSY .65e 1.3 ...q 50.41 50.11 171 50.18 +.1 GugMCCre CZA 1.02e 1.5 ...q 68.99 57.28 29 66.09 +.8 GugGlDiv LVL .52e 4.6 ...q 11.80 10.33 5 11.22 -1.0 GugDefEq DEF .85e 1.8 ...q 49.26 40.95 7 47.28 +1.7 GugStrOp GOF 2.19 10.8 ...q 21.85 18.80 242 20.22 -6.3 Guidewire GWRE ... ... ...dd 92.65 54.74 1620 88.22 +18.8 GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7 GlfmrkOf n GLF ... ... ... 34.96 17.80 11 29.10 +2.1H -HCA Hldg HCA .35p ... 16 106.84 71.18 1249 102.35 +16.5 HCI Grp HCI 1.40 3.4 ...dd 49.25 27.11 128 41.79 +39.8 HCP Inc HCP 1.48 6.5 13 33.67 21.48 3782 22.86 -12.3 HDFC Bk HDB .37e .4 ... 110.77 72.02 959 95.57 -6.0 HECO pfU HEpU 1.62 6.4 ... 28.47 25.05 1 25.56 -3.4 HFF Inc HF 1.80e ... 23 51.74 25.79 215 47.97 -1.4 HMG HMG ... ... ...dd 15.30 10.34 2 14.75 +2.1 HNI Corp HNI 1.14 2.9 18 48.32 31.16 154 39.06 +1.3sHP Inc HPQ .53 2.2 15 24.15 17.03 7288 23.95 +14.0 HRG Grp HRG ... ... ...dd 20.17 14.22 2213 15.51 -8.5 HSBC HSBC 1.50e 3.1 ... 55.89 39.63 1278 49.09 -4.9 HSBC prA HSBCpA 1.55 6.0 ... 27.38 25.52 51 25.77 -.2 HSBC Cap HSEA 2.03 7.5 ... 27.99 26.34 165 27.01 -1.2 HSBC Cap2 HSEB 2.00 7.6 ... 27.59 24.99 240 26.45 -1.5sHaemonet HAE ... ... 68 73.16 38.43 366 73.15 +25.9 HalconRes wt HK/WS ... ... ... 1.95 .30 .80 +21.2 HalconRs n HK ... ... ... 9.07 3.69 3837 5.17 -31.7 Hallibrtn HAL .72 1.6 ...dd 57.86 38.18 9942 46.01 -5.9 HalyrdHlt HYH ... ... 24 50.99 35.24 573 48.72 +5.5 HamBchBr HBB .34 1.4 ... 41.00 24.08 56 24.25 -5.6 HancFinOp BTO 1.48 3.7 ...q 41.00 31.24 38 40.17 +2.1 HanJS JHS .87e 6.2 ...q 15.12 13.92 14 14.10 -5.1 HanJI JHI 1.45e 8.6 ...q 18.85 16.43 15 16.95 -3.1 HanPrmDv PDT 1.08a 7.2 ...q 17.33 14.50 92 15.04 -12.2 HanPfEq HPI 1.68 8.1 ...q 22.58 19.73 33 20.71 -3.3 HanPfd2 HPF 1.68 8.3 ...q 22.71 19.39 39 20.20 -6.0 HanPfd3 HPS 1.47 8.3 ...q 19.48 16.80 67 17.58 -6.2 HanTxAdv HTD 1.45 6.7 ...q 26.79 21.00 103 21.74 -11.8 Hanesbds s HBI .60 3.1 10 25.73 18.57 4942 19.54 -6.6 HannArms HASI 1.32 7.2 25 25.28 17.33 340 18.33 -23.8 HanoverIns THG 2.16 1.9 62 116.32 79.23 141 113.93 +5.4 HanovIns53 THGA 1.59 6.3 ... 26.00 25.02 12 25.44 +.5 HarleyD HOG 1.48f 3.3 14 63.40 43.40 1700 44.34 -12.9 HarmonyG HMY .05 ... ... 2.78 1.56 9676 2.29 +22.5 HarrisCorp HRS 2.28 1.5 27 161.04 106.18 584 155.74 +9.9 Harsco HSC .20m 1.0 52 22.00 11.40 352 20.40 +9.4 HarteHk rs HHS ... ... ... 15.40 7.27 31 8.90 Hrt TotR n HTRB ... ... ... 40.25 39.05 39.17 -2.2 HrtMuOp n HMOP ... ... ... 42.46 39.56 39.57 -1.5 HartfFn42 HGH 1.97 6.6 ... 32.13 28.57 27 29.70 +1.5 HartfdFn HIG 1.00 1.8 18 59.20 46.35 1785 54.36 -3.4 HartfFn wt HIG/WS ... ... ... 53.33 41.18 51.29 -.5 Haverty HVT .72f 3.5 21 27.23 20.05 119 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 31.71 425 32.89 -9.0 Hc2 Hldgs HCHC 1.29 ... ...dd 6.71 4.30 81 5.70 -4.2 HlthcrRlty HR 1.20 4.4 44 36.25 26.27 566 27.48 -14.4 HlthcreTr HTA 1.22 4.7 46 33.00 24.50 751 25.69 -14.5 HeclaM HL .01e .3 ...dd 6.17 3.38 2253 3.85 -3.0 HeclaM pfB HLpB 3.50 6.3 ... 61.99 51.27 55.28 +4.3 Heico s HEI ... ... ... 88.73 53.43 291 87.22 Heico A s HEI/A ... ... 56 75.55 45.50 76 72.40 HelixEn HLX ... ... ...dd 8.70 4.82 662 6.23 -17.4 HelmPayne HP 2.80f 4.3 ...dd 75.02 42.16 1489 65.02 +.6 Hemisphrx rs HEB ... ... ... .84 .30 182 .49 +40.2 HennCap n HCAC ... ... ... 10.49 8.97 9.86 +.6 HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 10.50 10.04 1 10.45 +.8sHerbalife HLF ... ... 22 98.84 53.12 750 99.16 +46.4 HercHld n HRI ... ... ... 70.97 33.27 139 69.10 +10.4 HercTGC HTGC 1.24 10.2 14q 15.68 11.55 294 12.20 -7.0 HercTG 24 HTGX 1.56 6.2 ... 25.88 25.05 12 25.22 -1.6 HeritageIns HRTG .24 1.4 ...dd 19.15 8.85 466 17.60 -2.3 Hersha pfC HTpC 1.72 7.0 ... 26.37 24.07 2 24.53 -2.4 Hersha rs HT 1.12 6.5 13 19.87 16.60 345 17.35 -.3 Hersha pfD HTpD 1.63 6.9 ... 26.49 22.61 15 23.63 -4.2 Hersha pfE HTpE ... ... ... 26.40 22.75 4 23.71 -4.2 Hershey HSY 2.62 2.6 22 116.49 95.21 959 99.65 -12.2 HertzGl HTZ ... ... ... 27.27 8.52 1699 20.05 -9.3 Hess HES 1.00f 2.1 ...dd 55.48 37.25 4958 46.70 -1.6 Hess pfA HESpA ... ... ... 65.17 48.24 214 55.66 -3.8 HessMidP n HESM 1.29f 6.3 27 26.78 18.32 33 20.51 +3.5 HP Ent n HPE .56f 2.9 47 19.48 12.70 10760 18.95 +32.0 Hexcel HXL .50 .7 24 69.27 49.20 416 68.03 +10.0 Hi-Crush HCLP .80 6.3 14 18.25 7.25 1073 12.75 +19.2 HighlFlR n HFRO ... ... ... 16.60 15.00 127 16.10 +3.9 HighwdPrp HIW 1.85f 4.2 19 53.34 41.83 415 44.02 -13.5sHill Intl HIL ... ... ...dd 5.88 3.70 93 5.90 +8.3 Hill-Rom HRC .80f .9 22 91.11 67.08 201 85.50 +1.4 HillenInc HI .83 1.8 22 46.50 34.65 221 45.70 +2.2 HillmCT pf HLMp 2.90 8.3 ... 36.95 32.26 1 35.00 +1.9 HilltopH HTH .28f 1.1 13 28.86 21.47 139 25.04 -1.1sHilGrVa n HGV ... ... ... 46.62 27.96 559 46.16 +10.0 Hilton HLT .60 .8 40 88.11 55.91 2349 79.21 -.8 HoeghLP HMLP 1.72 9.8 11 20.65 16.75 79 17.50 -6.2 Hoegh pfA HMLPpA 2.19 8.6 ... 27.42 25.02 66 25.44 -5.5 HollyEngy HEP 2.60 9.0 14 37.56 28.48 94 28.97 -10.8 HollyFront HFC 1.32 2.9 11 53.21 23.46 2121 45.29 -11.6 HomeDp HD 4.12f 2.3 24 207.61 144.25 4953 177.94 -6.1 Honda HMC .84e 2.4 ... 37.29 27.05 516 34.93 +2.5 HonwllIntl HON 2.98 2.0 22 165.13 122.40 2305 151.23 -1.4 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Friday, March 9, 2018

PAGE 57

Honwll wi HON/WI ... ... ... HorMan HMN 1.14f 2.7 25 47.65 33.85 133 42.60 -3.4 HorizGbl n HZN ... ... 47 19.26 7.69 194 9.84 -29.8 HorizFn22 n HTFA ... ... ... 25.93 25.26 1 25.60 +.8 HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.8 ... 52.96 46.37 3 50.10 -.4 HorGKWld KLDW ... ... ...q 35.73 28.22 7 34.33 +2.6 HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 19.83 12 21.01 -1.8 JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.37 19.92 1 22.36 +.4 Hormel s HRL .75f 2.2 20 38.00 29.75 1426 33.50 -7.9 Hornbeck HOS ... ... ...dd 4.87 1.51 235 3.34 +7.4 HostHotls HST 1.00a 5.4 16 21.53 17.26 5759 18.61 -6.2 HoulihnL n HLI .80 1.7 18 52.81 31.88 150 46.30 +1.9 HstnAEn HUSA ... ... ... 1.05 .23 184 .27 -17.6 HovnanE HOV ... ... ...dd 3.41 1.66 2521 2.18 -34.9sHHughes HHC ... ... 28 135.18 113.64 357 135.88 +3.5 HuanPwr HNP 2.45e 9.2 ... 31.85 23.64 102 26.69 +6.8 Hubbell HUBB 3.08 2.4 23 149.03 109.32 879 126.00 -6.9sHubSpot HUBS ... ... ...dd 120.80 56.95 929 119.25 +34.9 HudBayM g HBM .02 ... 11 10.25 4.60 613 7.65 -13.1 HudBay wt HBM/WS ... ... ... .70 .07 .31 HudsPacP HPP 1.00 3.1 26 36.14 28.25 644 32.50 -5.1 HugotnR HGT .09e 12.2 2 2.35 .71 297 .74 -47.2 Humana HUM 1.60 .6 23 293.35 203.48 1760 269.52 +8.6 HuntgUSEq HUSE 1.86e .6 ...q 41.03 36.91 6 39.82 +3.8 HuntgtnEco HECO .47e .2 ...q 44.87 37.48 0 42.01 +.8 HuntgtnIng HII 2.88 1.1 24 276.69 183.42 388 260.95 +10.7 Huntsmn HUN .65f 2.1 11 36.09 21.85 2666 31.69 -4.8 Hyatt H ... ... 37 83.02 50.83 745 78.83 +7.2 HysterYale HY 1.21 1.7 18 93.90 53.50 33 70.09 -17.7I -IAMGld g IAG 1.52f 29.3 86 7.25 3.36 2797 5.18 -11.1 ICICI Bk IBN .16e 1.7 ... 11.26 7.36 7665 9.20 -5.4 IDT Cp IDT .76 6.1 ... 17.71 9.70 232 12.38 +16.8 IEC Elec IEC ... ... ...cc 5.05 3.35 2 4.25 +3.2 ING ING .14e .8 ... 20.58 14.55 2664 17.77 -3.7 ING 6.125 ISG 1.53 5.9 ... 26.37 25.20 10 26.03 +1.9 ING 6.375 ISF 1.59 6.1 ... 26.24 25.40 43 26.02 +1.2 ION Geo rs IO ... ... ...dd 32.45 3.20 224 27.35 +38.5siPInvVix IVOP ... ... ...q 38.98 37.63 1 39.03 +1.8 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 28.87 111 30.68 +.8 IQ Hedge MCRO ... ... ...q 27.20 25.12 26.42 -.5 IQ HdgLgS QLS ... ... ...q 24.53 20.09 2 22.24 +1.6 IQ Ch SC n CSML ... ... ... 29.58 23.89 29 28.40 +1.2 IQ HdgEv QED ... ... ...q 22.00 20.31 21.02 +.6 IQ HiYlVl n HYLV ... ... ... 25.58 22.89 1 24.57 -2.3 IQ CorePl n AGGP ... ... ... 21.05 19.16 194 19.19 -3.8 IQ CoreBd n AGGE ... ... ... 19.88 18.72 3 18.75 -4.2 IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5 IQ GTAA QGTA ... ... ...q 25.44 22.19 0 24.59 +.7 IQ 50HJpn HFXJ ... ... ...q 23.96 18.50 0 21.94 -2.8 IQ 50HgEur HFXE ... ... ...q 21.45 18.00 0 19.91 -2.1 IQ 50HIntl HFXI ... ... ...q 22.80 19.04 33 21.30 -1.6 IQ RealRtn CPI ... ... ...q 27.85 27.01 1 27.57 +.5 IQUSReSC ROOF 1.43e 6.1 ...q 28.00 22.60 13 23.49 -10.8 IQMrgArb MNA ... ... ...q 31.92 29.71 55 31.08 +.1 IQ AustSC KROO .88e 4.5 ...q 20.49 15.78 19.50 -.3 IQ AgriSC CROP .41e 1.2 ...q 35.99 31.64 2 33.35 -4.5 IQGblOilSC IOIL .29e 2.8 ...q 12.25 9.01 3 10.20 -9.3 IQ CdaSC CNDA .18e 1.0 ...q 20.13 15.60 15 17.19 -9.4 IQ GlbRes GRES .10e .4 ...q 29.30 24.87 18 27.56 -3.5 IQVIA Hldg IQV ... ... 12 110.67 76.80 1083 103.25 +5.5 IRSA IRS ... ... ... 32.97 21.22 56 26.10 -11.8 iShGold IAU ... ... ...q 13.11 11.52 13355 12.69 +1.4 iShGSCI GSG ... ... ...q 17.22 13.16 474 16.13 -.9 iSAstla EWA 1.01e 4.4 ...q 24.19 21.07 2175 22.90 -1.2 iSAstria EWO .37e 1.4 ...q 27.41 17.87 184 25.60 +3.9 iShBelg EWK .51e 2.3 ...q 23.00 18.36 10 22.25 +5.9 iShBrazil EWZ .67e 1.5 ...q 47.85 31.78 13225 45.05 +11.4 iShCanada EWC .48e 1.7 ...q 30.60 25.58 6044 27.74 -6.4 iShEMU EZU .86e 2.0 ...q 47.13 36.31 5984 44.02 +1.5 iSFrance EWQ .58e 1.8 ...q 33.73 25.50 739 31.81 +1.9 iShGerm EWG .60e 1.8 ...q 35.87 27.89 4111 32.68 -1.0 iSh HK EWH .61e 2.4 ...q 26.93 21.64 8544 25.71 +1.1 iSh SKor EWY .65e .9 ...q 79.07 58.90 2574 74.05 -1.2 iShMexico EWW .78e 1.5 ...q 57.82 46.75 6418 51.37 +4.2 iShNeth EWN .66e 2.0 ...q 34.09 26.39 141 32.44 +2.2 iSPacxJpn EPP 1.66e 3.5 ...q 50.34 43.32 390 47.72 -.2 iShSoAfr EZA 1.02e 1.4 ...q 76.53 53.95 279 73.63 +5.2 iShSpain EWP .99e 3.0 ...q 36.38 28.51 439 32.70 -.2 iSSwedn EWD .76e 2.2 ...q 36.71 30.76 190 34.12 +.6 iShSwitz EWL .75e 2.2 ...q 37.84 31.49 1046 34.79 -2.2 iShFrntr100 FM .30e .9 ...q 36.19 27.54 149 34.98 +5.6 iShGlHiY bt GHYG 2.09e 4.2 ... 51.63 48.36 8 50.26 -.4 iShxUSH bt HYXU .92e 1.7 ...q 57.19 46.32 25 55.67 +2.2 iShEMCBd bt CEMB 2.28 4.5 ...q 51.78 49.79 3 50.15 -2.0 iShEMkHY EMHY 3.98 8.1 ...q 51.12 48.44 74 48.91 -2.1 iShAsiaPDv DVYA 2.29e 4.8 ...q 51.42 47.06 8 47.73 -4.7 iShEmMDv DVYE 1.83e 4.2 ...q 46.11 39.06 39 43.83 +4.8 iShGblSilv SLVP .29e 2.9 ...q 12.40 9.34 25 9.96 -8.1 iShGblEnP FILL .59e 2.9 ...q 23.37 17.81 1 20.52 -4.8 iShGblAgri VEGI .55e 1.9 ...q 31.00 25.68 1 29.69 +1.1 iShMsciWld URTH 1.57e 1.8 ...q 94.23 76.95 20 89.25 +1.3 iShEMktSC EEMS .89e 1.7 ...q 57.36 44.50 35 53.38 +.5 iShEMkBd LEMB .42e .8 ...q 50.78 44.37 53 49.93 +3.6 iShWldMnV ACWV 1.93e 2.3 ...q 88.22 76.30 464 84.02 -.4 iSEMMnVol EEMV 1.15e 1.9 ...q 65.55 52.08 262 61.84 +1.8 iShJpnSC SCJ 1.81e 2.2 ...q 85.34 65.12 13 81.02 +1.5 iShThai THD 1.88e 1.9 ...q 102.16 73.55 146 99.14 +7.2 iShIsrael EIS .81e 1.6 ...q 55.29 46.67 5 51.81 +1.0 iShChile ECH .71e 1.3 ...q 56.53 40.60 160 53.08 +1.8 iShBRIC BKF .54e 1.1 ...q 50.94 35.53 40 47.05 +5.8 iShsUSA EUSA .67e 1.2 ...q 59.06 48.72 8 56.36 +1.7 iShSilver SLV ... ... ...q 17.59 14.44 6898 15.55 -2.8 iShS&P100 OEF 1.92e 1.6 ...q 127.67 103.02 409 121.43 +2.4 iShMrnLV JKF 2.46e 2.3 ...q 112.57 93.14 9 105.05 -.5 iShAcwiMV HACV ... ... ...q 29.95 27.18 0 28.95 -2.8 iShMrnLG JKE 1.20e .7 ...q 172.76 129.45 8 168.87 +7.9 iShMrnLC JKD 2.24e 1.4 ...q 167.90 140.12 12 160.06 +.7 iShBrazSC EWZS .40e 2.4 ...q 18.14 12.14 135 16.98 +4.2 iShIntlPfd IPFF .96e 5.3 ...q 19.76 16.64 27 18.07 -3.1 iShSPTUS s ITOT ... ... ...q 65.40 52.93 466 62.78 +2.7 iShSTNtMu SUB .86 .8 ...q 106.40 104.54 49 104.89 iShAgcyBd AGZ 1.81 1.6 ...q 114.58 111.17 10 111.47 -1.4 iShTIPS TIP 1.69e 1.5 ...q 115.46 111.28 818 112.18 -1.7 iShChinaLC FXI .87e 1.8 ...q 54.00 37.51 17840 47.68 +3.3 iShTransp IYT 1.70e .9 ...q 206.73 157.65 210 189.00 -1.4 iShChinaSC ECNS 1.73e 3.3 ...q 55.78 44.23 0 52.80 +4.5 iSCorSP500 IVV 4.38e 1.6 ...q 288.69 233.10 3448 276.13 +2.7 iSMornMC JKG 2.32e 1.2 ...q 194.94 163.20 5 185.79 +.1 iShUSAgBd AGG 2.65e 2.3 ...q 110.66 106.26 2396 106.57 -2.5 iShEMkts EEM .59e 1.2 ...q 52.08 38.29 46707 48.71 +3.4 iShiBoxIG LQD 3.87 3.3 ...q 121.85 115.62 6410 116.50 -4.2 iSKokusai TOK 1.60e 2.4 ...q 69.65 57.33 1 65.69 +1.6 iShCorUSTr GOVT .33 1.3 ...q 25.60 24.42 1014 24.53 -2.2 iSh2017Mu s IBMF .23 .8 ...q 27.30 27.16 27.20 iSGblTelcm IXP 2.31e 3.9 ...q 62.55 56.15 24 58.68 -3.1 iShGblTech IXN 1.10e .7 ...q 166.92 121.75 21 165.85 +7.9 iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.62 68 50.87 -3.7 iSMrnMCG JKH .59e .3 ...q 218.34 170.42 2 214.54 +6.0 iShIndones EIDO .35e 1.2 ...q 30.61 24.70 854 28.29 -.5 iSSP500Gr IVW 2.03e 1.3 ...q 166.02 129.25 626 162.37 +6.3 iShNYMun s NYF ... ... ...q 56.36 54.54 15 54.78 -1.8 iShGblHcre IXJ 2.72e 1.4 ...q 123.12 101.39 18 114.95 +2.2 iShGblFin IXG 1.28e 1.8 ...q 76.01 58.84 116 71.48 +2.2 iShUSAQlt QUAL 1.04e 1.2 ...q 88.63 71.96 163 85.24 +2.8 iSSPGlbEn IXC 1.01e 3.0 ...q 38.40 30.34 345 33.46 -5.9 iShCalMn s CMF ... ... ...q 59.75 57.35 32 58.15 -1.7 iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.94 13 50.20 -2.1 iShUSASize SIZE 1.26e 1.5 ...q 88.35 74.54 1 84.59 +.9 iSGblInfra IGF 1.27e 2.9 ...q 46.80 40.47 117 43.17 -4.5 iShNANatR IGE .85e 2.6 ...q 38.02 30.59 48 32.88 -7.2 iSh JPXNik JPXN ... ... ... 70.78 55.07 5 65.52 +.9 iShUSAVal VLUE 1.49e 1.8 ...q 89.40 71.21 300 84.80 +1.4 iShLatAm ILF .60e 1.6 ...q 39.54 28.00 1174 37.74 +10.4 iShUSAMo MTUM .81e .7 ...q 113.60 81.37 519 110.71 +7.3 iShMrnMCV JKI 2.72e 1.7 ...q 168.36 142.90 9 159.13 -.2 iShPhilpns EPHE .20e .6 ...q 40.19 33.79 236 35.96 -7.4 iSSP500Val IVE 2.14e 1.9 ...q 121.12 101.78 1024 113.00 -1.1 iShNMuBd MUB 2.59 2.4 ...q 111.66 107.69 265 108.56 -2.0 iShUKSC bt EWUS 1.38e 3.2 ...q 46.20 35.32 1 43.37 -.6 iSRTop200V IWX 1.17e 2.2 ...q 55.82 47.21 13 52.29 -.2 iShIntlDev WPS 1.16e 3.0 ...q 42.27 34.59 36 38.98 -1.3 iShAsia50 AIA 1.02e 1.5 ...q 72.96 51.08 123 68.62 +3.9 iSh20 yrT TLT 3.05 2.6 ...q 129.57 116.49 7086 118.69 -6.4 iSRTop200G IWY .82e 1.1 ...q 79.55 60.38 69 77.30 +5.7 iShRTop200 IWL 1.02e 1.6 ...q 66.19 53.06 10 63.25 +2.9 iShIntSelDv IDV 1.51e 4.2 ...q 35.93 30.72 630 33.62 -.5 iS Eafe EFA 1.66e 2.4 ...q 75.27 60.79 14883 70.33 iShGerSC bt EWGS .69e 1.0 ...q 70.42 44.98 8 65.88 +2.4 iSRusMCV IWS 1.59e 1.8 ...q 92.95 80.79 183 88.33 -.9 iShCrLTBd ILTB 2.54 4.2 ...q 65.21 59.80 8 60.95 -5.9 iSRusMCG IWP 1.02e .8 ...q 130.04 101.75 169 126.43 +4.8 iShNorC bt ENOR .58e 2.1 ...q 28.35 21.36 6 27.13 +5.2 iShRusMid IWR 2.85e 1.3 ...q 220.02 182.96 138 211.52 +1.6 iShMrnSC JKJ 1.78e 1.0 ...q 182.30 153.97 2 174.12 iShIreland EIRL .55e 1.2 ...q 50.12 39.56 6 47.71 -.6 iSCorSPMid IJH 1.89e 1.0 ...q 199.91 166.58 883 191.93 +1.1 iSh10yCBd CLY 2.67 4.5 ...q 63.67 57.64 38 59.60 -5.7 iShiBxHYB HYG 5.09 5.9 ...q 89.04 84.07 10189 85.76 -1.7 iShFinlC bt EFNL .51e 1.2 ...q 43.41 34.11 3 42.80 +8.6siShSft IGV .12e .1 ...q 178.87 123.69 377 179.98 +16.4 iShCorUS n FTY ... ... ... 51.01 43.20 113 44.93 -9.4 iShDenC bt EDEN .81e 1.2 ...q 71.11 54.03 3 68.64 +1.6siShNetw IGN .25e .5 ...q 53.59 43.70 228 53.58 +10.5siShNATch IGM .73e .4 ...q 189.31 135.28 36 189.56 +12.3 iShResRE REZ 2.01e 3.5 ...q 67.72 53.83 16 56.70 -8.9 iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 17 25.37 +.2 iShC&SRE ICF 2.97e 3.2 ...q 104.37 88.40 105 92.45 -8.8 iShKLDSoc DSI 1.11e 1.1 ...q 106.16 85.17 22 101.56 +3.4 iShGbl100 IOO 2.14e 2.3 ...q 98.94 80.36 14 93.65 +1.1 iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 7 25.38 iShConsSv IYC 1.50e .8 ...q 198.53 156.55 21 188.34 +5.1 iShGvCrBd GBF 2.86 2.6 ...q 115.65 110.21 3 110.89 -2.7 iShIndia bt INDA .24e .7 ...q 38.21 30.69 2558 34.05 -5.6 iSR1KVal IWD 2.41e 1.9 ...q 131.56 112.39 826 123.96 -.3siSMrnSCG JKK .87e .5 ...q 188.93 148.72 2 189.10 +5.4 iShPoland EPOL .42e 1.6 ...q 30.19 21.38 198 26.30 -2.9 iSMCGth IJK 1.88e .8 ...q 230.66 186.30 91 222.94 +3.3 iShIntGvC GVI 1.99 1.8 ...q 111.75 107.80 67 107.97 -1.6 iSR1KGr IWF 1.45e 1.0 ...q 146.15 111.69 773 142.23 +5.6 iSIndiaSC bt SMIN .10e .2 ...q 55.13 39.34 153 47.56 -9.5 iSRus1K IWB 2.36e 1.5 ...q 159.31 128.86 1118 152.64 +2.7 iSR2KVal IWN 1.98e 1.6 ...q 131.46 112.01 362 124.97 -.6 iSR2KGr IWO 1.36e .7 ...q 198.30 156.37 244 197.08 +5.6 iSh10-20TB TLH 2.99 2.3 ...q 140.10 128.88 27 130.23 -4.2 iShFltRtB FLOT .32 .6 ...q 51.10 50.76 1076 50.94 +.2 iShR2K IWM 1.77e 1.1 ...q 160.63 132.40 23365 156.42 +2.6 iShCorHiDv HDV 2.90e 3.3 ...q 94.20 82.07 234 87.18 -3.3 iShChina MCHI .61e .9 ...q 76.72 49.07 2025 70.26 +5.6 iSEafeMnV EFAV 2.81e 3.8 ...q 76.51 64.55 394 73.74 +1.0 iSRus3K IWV 2.47e 1.5 ...q 169.20 137.10 179 162.36 +2.6 iSGblMatl MXI 1.02e 1.5 ...q 75.19 57.85 7 69.50 -.8 iShUtils IDU 4.54e 3.7 ...q 142.50 119.51 14 124.02 -6.7 iSUSAMinV USMV .87e 1.6 ...q 55.45 47.44 1219 52.97 +.4 iSMrnSCV JKL 2.98e 2.0 ...q 158.15 134.66 3 146.64 -3.7 iShMCVal IJJ 2.16e 1.4 ...q 166.09 142.74 41 158.26 -1.2 iShGblUtil JXI 1.99e 4.2 ...q 53.07 45.15 10 47.26 -4.6 iShTelecm IYZ .68e 2.4 ...q 34.77 26.56 387 28.70 -2.4siShTech IYW 1.20e .7 ...q 178.84 132.14 100 178.61 +9.7 iShGblIndl EXI 1.40e 1.5 ...q 100.28 79.05 22 92.96 +.1 iShGblCStp KXI 2.19e 2.2 ...q 109.16 98.14 20 101.37 -4.3 iShREst IYR 2.76e 3.7 ...q 83.27 71.27 8447 75.02 -7.4 iSGblCnDis RXI 1.39e 1.2 ...q 119.68 94.40 52 113.61 +3.9 iSh0-5Tips STIP ... ... ...q 101.58 99.37 94 99.85 iShHmCnst ITB .09e .2 ...q 46.56 31.19 2035 39.50 -9.7 iShInds IYJ 1.65e 1.1 ...q 158.32 123.05 22 149.79 +1.6 iShAerosp ITA 1.31e .6 ...q 206.56 145.00 132 202.23 +7.5 iShHltcare IYH 3.01e 1.7 ...q 193.31 153.57 48 180.52 +3.6 iShFinSv IYG 1.21e .9 ...q 142.14 104.88 182 138.11 +5.9 iShRegBks IAT .61e 1.1 ...q 54.17 41.83 76 53.57 +8.7 iShInsur IAK .82e 1.2 ...q 69.95 58.56 607 65.83 -1.2 iShFincls IYF 1.45e 1.2 ...q 126.54 101.16 146 122.06 +2.2siShBroker IAI .65e .9 ...q 68.15 48.95 518 68.43 +9.0 iShUSEngy IYE 1.14e 3.1 ...q 42.87 33.70 260 36.80 -7.2 iShESGSel KLD 1.14e 1.0 ...q 119.20 96.65 19 114.28 +2.9 iShCrSPS s IJR ... ... ...q 80.68 66.54 1936 78.61 +2.3 iShMedDev IHI 1.57e .8 ...q 194.27 149.14 59 188.58 +8.7 iShConsGd IYK 2.43e 2.0 ...q 130.93 117.36 15 123.08 -2.9 iShHltcPrv IHF .24e .1 ...q 172.85 130.95 11 163.80 +4.4 iShCorTInt IXUS 1.28e 2.0 ...q 67.93 53.51 290 63.62 +.9 iShPharm IHE 3.11e 1.0 ...q 166.06 141.76 9 151.69 -1.7 iShBasM IYM 1.42e 1.4 ...q 108.32 85.86 36 102.40 +.2 iShPeru EPU .70e 1.7 ...q 44.42 32.31 30 41.89 +2.2 iShCorEafe IEFA 1.56e 2.3 ...q 70.84 56.55 5270 66.42 +.5 iShOilEq IEZ .86e 2.6 ...q 43.09 29.57 21 33.37 -7.1 iShDJ US IYY 2.01e 1.5 ...q 143.07 115.99 16 137.23 +2.7 iShO&GEx IEO 1.06e 1.7 ...q 70.54 50.49 95 61.46 -5.4 iShAggrAllo AOA .98e 1.8 ...q 56.94 49.29 50 54.38 +.9 iShEurope IEV 1.12e 2.4 ...q 50.81 40.60 484 47.11 -.3 iShGroAllo AOR .81e 1.8 ...q 46.77 41.80 99 44.99 +.2 iSRusMic IWC 1.08e 1.1 ...q 100.89 81.65 92 99.20 +3.6 iShModAllo AOM .71e 1.9 ...q 39.05 35.90 69 37.93 -.3 iShMorMl bt IYLD 1.33e 5.1 ... 25.96 24.39 77 24.90 -3.6 iSMsciVal EFV 1.66e 3.0 ...q 59.57 49.15 629 55.15 -.1 iSSCVal IJS 1.73e 1.1 ...q 160.55 132.50 64 154.00 +.3 iShConsAllo AOK .64e 1.9 ...q 35.27 32.84 28 34.34 -.9 iShEafeGr EFG 1.37e 1.7 ...q 85.81 67.58 388 80.96 +.3 iShB3-18xF s IBCC ... ... ...q 24.73 24.55 11 24.60 -.1 iShiB3-20F s IBCD ... ... ...q 24.82 24.30 3 24.37 -.6 iShiB3-23x s IBCE ... ... ...q 24.76 23.64 5 23.73 -2.2 iShBd3-18 s IBDB ... ... ...q 25.67 25.49 2 25.54 -.1tiShBd3-23 s IBDD ... ... ...q 26.95 25.79 27 25.78 -2.5 iShBd3-20 s IBDC ... ... ...q 26.38 25.84 9 25.88 -.8 iStar STAR ... ... 5 12.68 9.75 594 10.05 -11.1 iStar pfD STARpD 2.00 8.0 ... 26.12 24.29 1 25.05 -1.3 iStar pfG STARpG 1.91 7.7 ... 25.94 23.56 0 24.70 -3.2 iStar pfI STARpI 1.87 7.6 ... 25.94 23.70 6 24.68 -2.0 ITT Inc ITT .54f 1.0 20 57.62 36.93 315 51.99 -2.6 iBio IBIO ... ... ...dd .55 .14 6309 .29 +66.7 Idacorp IDA 2.36 2.9 20 100.04 79.59 179 81.45 -10.8 IDEX IEX 1.48 1.0 33 148.32 89.69 264 142.83 +8.2 iGATE PTI ... ... ... 19.52 ITW ITW 3.12 1.9 34 179.07 129.17 2499 166.25 -.4 Imax Corp IMAX ... ... ...cc 34.60 17.58 585 20.35 -12.1 ImunC wt rs IMUC/WS ... ... ... .65 .01 .04 -12.5 ImunoCll rs IMUC ... ... ...dd 3.60 .17 1540 .31 -2.2 ImpacMtg IMH ... ... 4 17.40 7.84 14 9.38 -7.7 ImpOil g IMO .64f 2.4 54 32.81 26.15 267 26.96 -13.6 IncOpR IOR ... ... 23 12.08 8.31 7 10.60 -4.4 IndCDrillg ICD ... ... ...dd 5.95 2.72 103 4.06 +2.0sIndepHld IHC .12f .4 27 30.05 16.55 14 30.10 +9.7 IndepRT IRT .72a 8.4 17 10.63 8.26 608 8.60 -14.8 IndiaFd IFN 1.82e 1.8 ...q 28.81 23.74 91 25.37 -2.9 IndiaGCap IGC ... ... ...dd 1.63 .29 321 .69 -31.5 IndoTel s TLK .67 ... ... 36.19 28.12 264 30.07 -6.7 IndBach IBA .87e 1.4 ... 67.61 49.77 3 60.51 +5.6 Infosys INFY .40e 2.2 19 18.71 13.88 3916 18.03 +11.2 InfrREIT n HIFR 1.00 5.1 17 23.22 16.75 210 19.72 +6.1 InfuSystem INFU ... ... ...dd 2.45 1.20 88 2.23 -3.3 IngerRd IR 1.80 2.1 20 97.67 77.26 1996 87.48 -1.9 Ingevity NGVT ... ... ... 82.10 53.62 351 79.53 +12.9 Ingredion INGR 2.40 1.8 18 146.28 113.42 410 132.10 -5.5 InnovInd n IIPR 1.00f 3.7 ... 36.88 15.45 88 26.94 -16.6 InnoInd pfA IIPRpA ... ... ... 28.80 25.50 2 27.10 -3.0 Innsuites IHT .01 .6 ...dd 2.27 1.23 0 1.60 -8.3 Inphi IPHI ... ... ...cc 49.09 23.65 576 30.46 -16.8 InsightS n INSI ... ... ... 21.10 18.64 10 19.61 -1.5sInsperity s NSP ... ... 25 69.60 34.88 183 68.80 +20.0 InspMD wt NSPR.WS ... ... ... .25 .01 .05 +63.3 InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... 1.23 .12 .16 +21.1 InstlldBPd IBP ... ... 32 79.40 46.65 427 59.70 -21.4sInstructre n INST ... ... ...dd 45.90 22.00 227 46.05 +39.1 IntegerHl ITGR ... ... ...dd 55.20 33.90 280 53.00 +17.0 Intellichk IDN ... ... ...dd 4.55 1.80 26 2.74 +7.0 IntellgSys INS ... ... ...dd 5.15 3.30 0 5.00 +9.6 Intelsat I ... ... ... 7.47 2.44 691 4.70 +38.6 InterXion INXN ... ... ... 64.00 38.05 916 61.50 +4.4 IntcntlExc s ICE .80e 1.1 17 76.14 57.91 2880 74.30 +5.3 IntCtlHtls IHG ... ... ... 69.23 48.56 136 63.33 -.3 IBM IBM 6.00 3.8 12 179.00 139.13 6580 156.21 +1.8 IntFlav IFF 2.76f 2.0 36 157.40 124.62 715 139.00 -8.9sIntlGmeT n IGT .80 2.7 ... 29.89 17.25 4380 29.86 +12.6 IntMktCt n IMC ... ... ... IntPap IP 1.90f 3.5 18 66.94 49.60 3640 54.90 -5.2 IntlSeaw n INSW ... ... ... 23.43 15.23 148 17.57 -4.8 IntTower g THM ... ... ...dd .67 .29 95 .48 +11.6 Interpublic IPG .84f 3.6 16 26.01 18.30 5356 23.65 +17.3 IntstP pfD IPLpD 1.28 4.9 ... 26.90 23.44 5 25.91 +1.7 inTestCorp INTT ... ... 15 10.25 5.55 59 8.05 -6.9 IntPotash IPI ... ... ...dd 5.12 1.24 1026 3.90 -18.1 Intrexon XON ... ... ...dd 26.99 10.26 1779 15.82 +37.3 Inuvo INUV ... ... ...dd 1.47 .70 105 .90 +11.1 Invacare IVC .05 .3 ...dd 19.05 10.20 197 17.80 +5.6 Invesco24 n IHTA ... ... ... 10.33 8.28 36 9.27 -10.1 InvHiIn23 n IHIT ... ... ... 10.32 9.53 18 9.82 +.3 InvAdvMu2 VKI .78 7.2 ...q 11.93 10.76 35 10.77 -5.4 Inv Bond VBF .83a 4.5 ...q 20.29 17.95 15 18.20 -8.5 InvCAVal VCV .79 6.7 ...q 13.20 11.75 40 11.88 -5.6 InvDynCrd VTA .90 7.7 ...q 12.44 11.33 183 11.67 -.3 InvHiInc2 VLT 1.24 8.8 ...q 15.25 13.71 8 14.06 -4.4 Invsco iim IIM .84 5.8 ...q 15.47 13.64 88 14.53 -2.5 Invesco IVZ 1.16 3.4 14 38.43 29.36 5854 33.90 -7.2 InvMtgCap IVR 1.64f 10.2 7 18.86 14.76 1211 16.10 -9.7 InvMtg pfA IVRpA 1.94 7.8 ... 25.70 24.24 8 24.92 -.4 InvMtg pfB IVRpB 1.94 7.7 ... 26.44 24.25 12 25.09 -2.6 InvMtg pfC IVRpC 1.88 7.9 ... 25.73 23.40 30 23.73 -5.0 Invsco oia OIA .39 5.2 ...q 8.25 7.31 37 7.52 -6.0 InvMuOpTr VMO .88 7.5 ...q 13.37 11.66 111 11.77 -5.1 InvMuniTr VKQ .82 6.9 ...q 13.04 11.53 93 11.76 -5.9 InvPAVal VPV .79 6.7 ...q 12.68 11.70 31 11.78 -3.0 Invsco iqi IQI .76 6.3 ...q 13.04 11.72 71 11.97 -4.3 InvSrInco VVR .31 7.1 ...q 4.73 4.26 206 4.41 +.5 InvTrIG VGM .88 7.1 ...q 13.80 12.32 50 12.37 -6.1 InvTrNY VTN .85 6.5 ...q 14.00 12.99 27 13.07 -4.7 InvTech ITG .28 1.4 ...dd 23.96 17.63 203 20.27 +5.3 InvRlEst IRET .28 5.9 14 6.75 4.61 1132 4.75 -16.4 InvRlE pfC IRETpC 1.66 7.1 ... 26.08 22.29 22 23.50 -9.7 Invitae n NVTA ... ... ...dd 11.88 5.15 446 7.49 -17.5 InvitHm n INVH .44f 2.0 ... 24.30 20.25 1286 22.55 -4.3 iPBetaCmd BCM ... ... ...q 32.00 25.00 3 29.23 -.1 iPS&PWtd SBV ... ... ...q 26.59 19.42 22.55 +8.2siPBtaCocoa CHOC ... ... ...q 36.00 26.41 2 36.58 +31.3 iPBetaCoff CAFE ... ... ...q 14.28 10.40 6 10.71 -5.8siPBetaCttn CTNN ... ... ...q 35.29 28.65 3 35.60 +19.5 iPBetaSug SGAR ... ... ...q 30.01 20.12 0 20.41 -5.9 iPBetaAlu FOIL ... ... ...q 30.20 25.77 29.78 +.6 iPBetaCopp CUPM ... ... ...q 36.42 27.43 34.33 -5.3 iPBetaLead LEDD ... ... ...q 43.61 35.16 41.67 -.9 iPBetaNick NINI ... ... ...q 22.69 14.71 22.12 +4.4 iPBetaCrOil OLEM ... ... ...q 19.35 12.86 0 18.03 +1.8 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 1 33.38 +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 1662 32.71 -13.3 iShItaly rs EWI ... ... ...q 34.45 24.36 459 32.47 +6.7 iShJapan rs EWJ ... ... ...q 64.71 50.58 5578 60.47 +.9 iSMlasia rs EWM ... ... ...q 36.08 29.88 534 34.84 +5.7 iShSing rs EWS ... ... ...q 28.35 22.22 741 26.76 +3.2 iSTaiwn rs EWT ... ... ...q 39.36 32.16 2913 37.64 +3.9 iSh UK rs EWU ... ... ...q 38.05 31.63 1720 34.82 -2.8 iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.65 108 49.66 -1.2 iShCmdOpT CMDT ... ... ...q 41.95 33.50 1 37.30 +.3 iShCvBd ICVT .67e ... ...q 57.89 50.44 18 57.86 +5.0 iShCorEM IEMG .95e 1.6 ...q 62.70 46.47 5666 58.73 +3.2 iSh 10 Cp n LLQD ... ... ... 51.31 47.96 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 4 14.60 +1.1 iShEnhBd n IGEB ... ... ... 50.77 48.59 48.62 -3.4 iShDefBd n HYDB ... ... ... 51.96 49.25 49.87 -1.6 iShFSIntSC ISCF .12p ... ...q 34.73 25.96 22 32.82 +1.1 iShRs2500 n SMMD ... ... ... 45.58 38.87 44.43 +1.7 iShFacSIntl INTF .17p ... ...q 31.21 24.52 347 29.12 +.9 iShArgGl n AGT ... ... ... 32.94 24.18 0 31.53 +4.5 iShFS USA LRGF .19e ... ...q 33.93 27.54 114 32.28 +1.5 iShFSUsaSC SMLF .23e ... ...q 41.79 34.50 38 40.05 +1.3 iShFacSGbl ACWF .11p ... ...q 34.07 25.44 3 31.17 +1.6 iSh iBd23 n IBML ... ... ... 25.96 24.83 6 24.89 -1.3 iSh IntDv n IDEV ... ... ... 62.47 53.10 3 58.54 +.1 iShMgRE rs REM ... ... ...q 48.54 39.80 391 42.11 -6.8 iSh0-5HYCp SHYG 2.38 5.1 ...q 48.07 45.93 160 46.70 -.9 iShDvlValu IVLU ... ... ...q 28.44 22.72 17 26.19 -.9 iSh 3-10yr n IMTB ... ... ... 51.95 47.89 7 48.07 -3.3 iShSaudi KSA ... ... ... 27.90 23.78 17 27.35 +4.5 iSh MinVl n SMMV ... ... ... 30.51 26.26 1 29.20 iShIntDevM IMTM .30p ... ...q 33.00 26.02 56 30.86 +1.1 iShIntDevQ IQLT .55p ... ...q 31.40 25.70 8 29.33 -1.1 iShLwCarb CRBN .94p ... ...q 125.97 103.07 7 119.32 +2.1 iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 24.76 27.82 -1.8 iShCHdEM HEEM 1.26e 1.8 ... 28.95 22.40 47 27.34 +3.2 iShMsciChA CNYA ... ... ... 35.68 25.45 1 33.07 +3.2 iSh IntDvGr IGRO ... ... ... 62.04 51.00 3 57.83 -2.6 iShMultiTc TCHF ... ... ... 42.18 33.04 2 41.65 +7.4 iShMultInd INDF ... ... ... 33.67 28.64 31.50 -1.2 iShMultHl HCRF ... ... ... 35.18 27.19 1 32.73 +3.5 iShiB20Mun IBMI .24 .9 ...q 25.44 25.28 11 25.37 +.1 iShMultMat MATF ... ... ... 36.19 29.11 34.09 -.3 iSh MultFin FNCF ... ... ... 37.85 30.05 4 36.14 +2.3 iShMultiEn ERGF ... ... ... 30.28 23.28 26.42 -6.7 iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 27 90.96 +.1 iShCHAust HAUD 1.81p ... ...q 25.23 22.42 0 23.64 -3.5 iSh MultCnS CNSF ... ... ... 27.25 24.28 25.33 -4.3 iShCDivGr DGRO .65e 1.8 ...q 37.22 29.96 370 35.24 +1.3 iSh MulConD CNDF ... ... ... 34.24 27.05 32.43 +3.6 iSh MultUt UTLF ... ... ... 28.56 23.93 0 24.66 -7.5 iShCHEmu HEZU .64e 1.7 ...q 31.55 27.74 688 29.66 -.5 iShGblReit REET .94e 3.8 ...q 26.68 23.40 97 24.55 -5.9 iSh AdapJp DEWJ .18p ... ... 31.33 25.05 29.00 -2.5 iSh AdapC DEFA .48p ... ... 30.45 25.76 28.39 -3.5 iSh AdapEu DEZU .56p ... ... 30.64 25.51 28.60 -.6 iShCoreInt IAGG ... ... ... 53.61 51.09 38 52.18 +.2 iShEurSC HEUS ... ... ...q 30.92 25.97 29.29 -2.3 iShCorePac IPAC 1.06e 1.8 ...q 63.99 51.84 36 60.19 +.9 iShEurMV HEUV .98 4.1 ...q 25.74 23.47 23.73 -3.8 iShIntHdCp LQDH 2.76 2.9 ...q 99.18 93.95 19 96.82 -.5 iShCHCda HEWC 1.41e 1.8 ...q 26.97 24.31 2 25.58 -3.1 iShJpMinV JPMV .70e 1.0 ...q 72.41 59.20 21 68.95 +1.5 iShEafeMV HEFV ... ... ...q 27.90 25.37 26.59 -3.6 iShEuMinV EUMV .67e 2.6 ...q 26.69 22.17 4 25.38 +.2 iShCHNk400 HJPX .19p ... ...q 32.09 24.73 28.33 -6.8 iShCorEur IEUR 1.18e 2.4 ...q 53.97 42.61 247 50.20 +.1 iShxJMinV AXJV .84p ... ...q 38.95 31.21 0 37.33 +2.7 iSh2022Mu IBMK .09e ... ...q 26.37 25.45 11 25.55 -.5 iShEm exCh EMXC ... ... ... 58.49 50.03 54.48 +1.0 iShYdOpBd BYLD .75 3.1 ...q 26.66 24.30 13 24.36 -2.6 iSh2021Mu IBMJ .07e ... ...q 26.08 25.31 15 25.40 -.1 iSHgxUSHY HHYX .67e ... ...q 28.14 25.92 0 27.76 -.5 iShRussia rs ERUS ... ... ...q 39.23 27.18 181 36.91 +10.1 iSCHeafe HEFA .70e 1.6 ...q 30.88 26.88 816 28.95 -2.5 iShCHMex HEWW 1.41p ... ...q 21.71 19.25 0 19.48 -2.6 iShH10yCBd CLYH .31e ... ...q 27.42 24.79 1 26.45 +.1 iShCHSpain HEWP .31p ... ...q 24.63 21.36 1 21.64 -2.4 iShHEmBd EMBH .30e ... ...q 27.37 25.29 4 26.51 -.1 iShCHItaly HEWI .55p ... ...q 18.48 15.11 17.25 +2.5 iShShMMu MEAR .27e ... ...q 50.18 49.66 3 49.78 -.1 iSCHEafSC HSCZ .19p ... ...q 32.04 26.70 0 30.75 -.7 iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4 iShCHAcxUs HAWX 1.38e 4.0 ...q 28.00 23.99 5 26.46 -1.5 iShGbMM rs PICK ... ... ... 37.91 25.02 417 34.55 -.2 iShCHAcwi HACW .94e 2.1 ...q 30.93 25.92 29.28 -.4 iShTrFRBd TFLO .07e .1 ...q 50.32 50.00 7 50.24 iShCH UK HEWU .24p ... ...q 24.77 22.57 22.92 -5.8 iSh ESG Sl ESGE ... ... ... 81.63 59.94 20 76.95 +4.1 iShCHSwitz HEWL 1.43e 2.4 ...q 27.79 24.94 4 25.92 -4.1 iShEMktMV HEMV ... ... ...q 29.20 24.23 27.25 -.5 iShLqdty bt ICSH .25e .5 ...q 50.54 49.98 28 50.02 -.1 iShCHJpn HEWJ .74e .5 ...q 35.29 26.93 630 31.84 -4.5 iShCHSoK HEWY .48p ... ...q 32.01 25.75 0 30.18 -.3 iShFacEmg EMGF .13p ... ...q 53.84 39.59 13 51.32 +3.7 iSh iBd26 n IBDR ... ... ... 24.92 23.50 24 23.59 -3.9 iSiBd12-18 s IBDH .30 1.2 ...q 25.50 25.07 59 25.10 -.1 iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.99 84 25.05 -1.0 iSiBd12-19 s IBDK .37e ... ...q 25.11 24.71 118 24.75 -.5 iSiBd12-23 s IBDO .56e ... ...q 25.55 24.43 57 24.49 -2.3 iSiBd12-22 s IBDN .55e ... ...q 25.42 24.41 109 24.47 -2.0 iSiBd12-25 s IBDQ .64e ... ...q 25.37 24.11 126 24.17 -3.4 iSiBd12-24 s IBDP .63e ... ...q 25.44 24.24 38 24.37 -2.7tiSiBd12-21 s IBDM .47e ... ...q 25.19 24.39 88 24.44 -1.5 IsoRay ISR ... ... ...dd .69 .38 140 .46 +14.3 IsraelChm ICL .27e 6.0 ... 4.95 3.85 246 4.52 +11.9 IssuerDir ISDR .20 1.2 57 18.95 9.60 22 16.50 -10.1 ItauCorpb ITCB 2.48e 17.2 ... 15.76 10.28 2 14.42 +7.3 ItauUnibH ITUB .32e 2.0 ... 16.98 10.02 7160 15.78 +21.5 IvyHiInOp IVH 1.50a 10.5 ...q 16.10 13.92 27 14.29 -5.5J -JAlexHld n JAX ... ... 29 12.30 8.70 75 10.20 +5.2 JJill n JILL ... ... ... 14.40 4.74 391 7.87 +.9 JBG Smth n JBGS .23p ... ... 35.64 30.79 279 34.20 -1.5 JMP Gp27 n JMPD ... ... ... 25.62 24.11 9 24.80 -1.9 JMP Grp JMP .36 6.7 77 7.70 5.13 31 5.36 -4.3 JMP Gp 23 JMPB 2.00 7.8 ... 26.00 25.10 1 25.73 +1.7 JPMCh pfE JPMpE 1.58 6.0 ... 27.70 25.53 19 26.30 -2.8 JPMDvsRt JPGE .96e 1.5 ...q 68.02 53.28 28 62.30 -.3 JPMIntEq JPIN 1.08e 1.8 ...q 63.18 51.41 59 59.55 -.8 JPMDvREm JPEM 1.31p ... ...q 64.42 49.85 17 61.33 +5.1 JPM DREq JPUS .26p ... ...q 74.59 62.32 15 71.27 +1.1 JPM DivInt JPIH ... ... ... 30.65 27.20 28.66 -4.5 JPMDsfEu JPEU ... ... ... 64.34 50.74 0 60.27 -.1 JPM DivEu JPEH ... ... ... 29.58 26.58 27.07 -4.2 JPM Val n JVAL ... ... ... 27.44 24.90 26.15 +.2 JPM Qual n JQUA ... ... ... 27.51 24.85 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 12 25.32 -3.2 JPM FutSt n JPMF ... ... ... 25.34 24.33 0 24.43 -2.9 JPM UlSh n JPST ... ... ... 51.03 48.88 141 50.09 +.1 JPM SCap n JPSE ... ... ... 30.81 27.03 23 29.33 -1.2 JPM GlB n JPGB ... ... ... 52.89 50.10 1 50.61 -1.1 JPM Evnt n JPED ... ... ... 25.37 24.91 24.91 -1.2 JPM Disc n JPHY ... ... ... 52.80 49.80 21 50.32 -1.9 JPM USMid JPME ... ... ... 66.84 56.60 7 64.24 +.8 JPMorgCh JPM 2.24f 2.0 18 119.33 81.64 11774 114.74 +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 45 25.25 -.5 JPMCh pfB JPMpB 1.68 6.4 ... 27.82 25.76 42 26.27 -2.8 JPMAlerian AMJ 2.29 8.9 ...q 32.84 24.93 1782 25.64 -6.7 JPMCh pfY JPMpF 1.53 5.8 ... 27.36 25.32 84 26.35 -1.1 JPMCh pfG JPMpG 1.52 5.8 ... 27.43 25.30 103 26.49 -1.8 JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.8 ... 27.41 24.03 212 26.54 -1.4 JRJR Ntw JRJR ... ... ...dd .75 .10 1810 .14 -25.9 Jabil JBL .32 1.1 16 31.70 23.70 1574 27.84 +6.1 JacobsEng JEC .60 1.0 23 72.18 49.31 1083 59.61 -9.6 JaggedPk n JAG ... ... ... 16.55 10.96 875 11.67 -26.0 JHardie s JHX .38e 2.2 82 18.79 13.55 8 17.61 Jan HlFit n FITS ... ... ... JanTailRsk TRSK .24e .8 ...q 33.32 28.89 0 29.80 -4.9 AlpVSVolLC SPXH .51e 1.5 ...q 38.83 32.16 34 33.66 -7.9 Jan ShDur n VNLA ... ... ... 50.42 50.05 37 50.09 -.2 JanusHn n JHG 1.28 3.7 ... 41.64 30.24 1017 34.70 -9.3 JpnSmCap JOF .13e 1.1 ...q 13.06 9.07 29 12.17 +3.0 Jarden JAH ... ... 53 58.97 JeldWen n JELD ... ... ...dd 42.27 27.61 720 31.91 -18.9 JernignC n JCAP 1.40 7.9 10 24.89 15.90 88 17.78 -6.5 Jianpu n JT ... ... ... 9.49 4.75 284 6.02 -7.1 JinkoSolar JKS ... ... 13 30.50 15.33 208 18.44 -23.3 JBeanTch JBT .40 .3 44 122.65 82.45 96 114.35 +3.2 JHMultLgC JHML .10p ... ...q 37.14 30.35 21 35.48 +2.0 JH MultMdC JHMM .08p ... ...q 36.30 29.76 41 34.93 +2.4 JH MultCns JHMC .07p ... ...q 33.38 26.99 2 31.08 +1.6 JH MultFin JHMF .08p ... ...q 39.70 29.15 2 38.46 +4.6 JH MultHltC JHMH .05p ... ...q 34.56 27.74 2 32.26 +3.6sJH MultTch JHMT .09p ... ...q 45.64 33.66 5 45.64 +11.2 JH MultEn JHME ... ... ... 32.02 24.30 0 27.93 -5.8 JH MultMat JHMA ... ... ... 38.20 30.00 1 35.79 -.4 JH SmCap n JHSC ... ... ... 28.27 24.27 6 26.12 JH MultDev JHMD ... ... ... 32.58 26.17 86 30.51 +.3 JH MultUt JHMU ... ... ... 29.74 25.00 25.73 -6.4 JH MulCnSt JHMS ... ... ... 28.79 25.38 0 26.69 -3.8 JH MultInd JHMI ... ... ... 37.55 29.29 1 35.54 +1.3 JH HedgEq HEQ 1.50 8.9 ...q 17.95 15.87 35 16.80 -3.5 JH TxAdY HTY 1.28 13.8 ...q 10.25 8.27 16 9.27 +5.1 JohnJn JNJ 3.36 2.5 19 148.32 120.95 6888 132.06 -5.5 JohnContl n JCI 1.04e 2.8 26 44.37 34.51 4049 37.63 -1.3 JonesEngy JONE ... ... ...dd 3.04 .73 775 .97 -11.5sJonesLL JLL .74f .4 29 168.75 101.83 178 168.83 +13.4 Jumei Intl JMEI ... ... 34 4.20 2.00 746 3.02 +3.4 JnprNtwk JNPR .72 2.8 14 30.96 23.87 4113 26.04 -8.6 Jupai n JP .08p ... 19 29.00 7.36 405 18.73 +1.3 JustEngy g JE .41 ... 5 6.35 3.86 170 4.81 +12.1 JustEn pfA JEpA ... ... ... 27.70 21.29 12 24.60 -1.1K -K12 LRN ... ... 75 21.18 14.01 101 14.94 -6.0 KAR Auct KAR 1.40 2.5 19 56.73 40.27 843 55.72 +10.3 KB FnclGp KB ... ... ... 63.96 41.10 134 57.90 -1.0 KB Home KBH .10 .3 16 38.80 18.32 1040 28.70 -10.2 KBR Inc KBR .32 2.0 11 21.70 13.36 1083 15.61 -21.3 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 1261 22.12 +5.0 KKR pfA KKR.PRA ... ... ... 27.69 25.45 26 26.52 -1.8 KKR pf B KKRpB 1.63 6.2 ... 27.37 25.31 13 26.26 -1.8 KKR Inco KIO 1.50a 9.5 ...q 18.63 15.38 101 15.74 -1.9 KKR RE n KREF .99e ... ... 23.99 18.09 60 19.81 -1.0 KMG Chm KMG .12 .2 24 68.13 37.29 172 63.48 -3.9 KT Corp KT ... ... ... 18.82 12.70 1095 13.44 -13.9 Kadant KAI .84 .8 31 114.00 56.15 65 102.65 +2.2 Kadmon n KDMN ... ... ... 5.86 2.05 408 3.78 +4.4 Kaman KAMN .80 1.3 35 63.89 45.50 125 61.82 +5.1 KCSo pf KSUp 1.00 3.8 ... 29.50 25.22 0 26.60 -2.4 KC Southn KSU 1.44f 1.3 20 114.85 81.54 1618 108.67 +3.3 KapStoneP KS .40 1.2 14 35.01 19.59 564 34.77 +53.2 KaynAEnD KED 1.60 9.8 ...dd 19.80 14.10 43 16.28 -6.5 KA EngTR KYE 1.32m 14.3 ...q 13.03 9.01 201 9.25 -8.1 KA MLP KYN 1.80 10.6 ...q 21.64 14.38 482 17.01 -10.7 KAMLP pfF KYNpF .88 3.4 ... 26.00 25.10 0 25.40 +.6 KAMidsEn KMF 1.80m 14.1 ...q 16.76 12.25 91 12.80 -7.2 KeanGrp n FRAC ... ... ... 19.83 12.42 649 16.67 -12.3 Kellogg K 2.16 3.1 17 75.31 58.76 1486 69.64 +2.4 KelsoTch g KIQ .03f 5.6 ... .89 .24 12 .54 +3.8 Kemet KEM ... ... 27 27.35 10.70 1181 18.84 +25.1 Kemper KMPR .96 1.7 26 71.52 36.35 226 57.95 -15.9 Kemper 54 KMPA 1.84 7.1 ... 28.25 25.40 5 25.85 -.9 Kennamtl KMT .80 1.8 27 52.52 32.23 542 43.83 -9.5 KennWils KW .76 4.5 ...cc 22.65 15.95 488 17.00 -2.0 KenonHld n KEN ... ... ... 33.22 11.11 7 18.69 -13.7 KeyEngy KEG ... ... ... 25.98 8.20 45 14.36 +21.8 Keycorp KEY .40f 1.8 17 22.22 16.28 9642 21.81 +8.1 Keycorp pfI KEYpI ... ... ... 29.97 26.93 34 27.85 -3.7sKeysight KEYS ... ... 40 52.87 35.05 929 52.59 +26.4 KilroyR KRC 1.70 2.5 15 77.70 62.91 420 69.34 -7.1 KimbRoy n KRP 1.44f 7.7 ... 20.24 15.06 13 18.79 +15.6 KimbClk KMB 4.00f 3.6 17 135.22 109.51 1747 112.05 -7.1 Kimco KIM 1.12 7.4 16 23.03 13.70 3233 15.14 -16.6 Kimco pfI KIMpI 1.50 6.0 ... 25.56 24.50 4 25.19 Kimco pfJ KIMpJ 1.38 5.8 ... 25.61 22.63 88 23.60 -5.8 Kimco pfK KIMpK 1.41 6.0 ... 25.85 23.09 23 23.48 -6.5 Kimco pfL KIMpL ... ... ... 25.99 21.35 22 22.21 -10.2 KindMorg KMI .50 3.1 24 21.92 15.86 11102 16.01 -11.4 KindM pfA KMIpA ... ... ... 49.88 32.18 207 32.65 -14.0 KindredHlt KND .48 5.1 ...dd 11.90 5.50 580 9.35 -3.6 Kingsway KFS ... ... ...dd 6.35 4.38 10 4.65 -7.9 Kinross g KGC ... ... 28 4.91 3.15 6709 3.62 -16.2 KirbyCp KEX ... ... 32 80.90 59.25 269 75.15 +12.5 KirklLak n KL .02e ... ... 16.89 11.52 585 15.64 +1.8 KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27f 8.2 5 22.34 13.90 600 15.58 -20.5 KlondexM g KLDX ... ... ... 5.25 1.29 859 1.40 -46.4 KnSwftT rs KNX .24 .5 30 51.94 26.61 1450 47.56 +8.8 Knoll Inc KNL .60 2.7 15 24.47 16.57 96 22.08 -4.2 KnotOffsh KNOP 2.08 10.5 ... 24.43 19.15 35 19.75 -4.8 Knowles KN ... ... 12 19.90 13.10 741 14.50 -1.1 Kohls KSS 2.44f 3.9 12 69.48 35.16 4823 62.19 +14.7 Koppers KOP 1.00 2.4 11 51.80 33.90 103 42.30 -16.9 KoreaElc KEP ... ... ... 21.59 14.75 200 14.86 -16.1 KoreaFd KF 4.50e ... ...q 44.64 34.75 10 40.94 -.8sKornFer KFY .40 .8 21 48.94 29.84 798 48.58 +17.4 KosmosEn KOS ... ... ...dd 8.62 5.15 2499 5.66 -17.4 KrNwChin s KFYP ... ... ...q 44.18 30.07 0 34.00 +1.6 KrS ChIn n KWEB ... ... ... 68.39 53.99 229 65.74 +12.2 KranChinA KBA 9.93e ... ...q 39.22 27.31 34 36.00 +4.5 KraneChCm KCNY .22e .6 ...q 37.61 32.30 1 36.72 +4.6 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Friday, March 9, 2018

PAGE 58

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 6 26.30 +2.9 KrS CnTc n KEMQ ... ... ... 28.97 23.87 12 27.71 +8.5 KratonCp KRA ... ... 15 53.39 27.27 215 45.11 -6.4 Kroger s KR .50 2.2 12 31.45 19.69 61578 22.98 -16.3 KronosWw KRO .68f 2.9 8 29.49 14.67 386 23.15 -10.2 Kyocera KYO ... ... ... 71.92 53.86 11 58.67 -10.4L -L Brands LB 2.40 5.8 12 63.10 35.00 7258 41.62 -30.9 L-3 Tch LLL 3.20f 1.5 20 218.71 159.43 465 207.28 +4.8 LCI Inds LCII 2.20 2.0 20 132.73 86.25 181 109.20 -16.0 LG Display LPL ... ... ... 17.05 12.13 837 13.00 -5.5 LGL Grp LGL ... ... 19 6.70 4.25 0 5.39 -4.0 LMP CapIn SCD 1.24f 9.4 ...q 14.80 12.91 40 13.24 -5.1 LSB Inds LXU ... ... ...dd 11.71 5.55 205 7.34 -16.2 LSC Com LKSD 1.04f 6.3 ... 26.73 11.79 246 16.44 +8.5 LTC Prp LTC 2.28f 5.8 17 52.85 36.90 234 39.06 -10.3 LaQuinta LQ ... ... 60 21.06 12.87 957 18.13 -1.8 LaZBoy LZB .48 1.5 21 34.25 23.15 329 31.50 +1.0 LabCp LH ... ... 20 181.72 134.19 765 172.80 +8.3sLadderCap LADR 1.26 8.3 22 15.21 12.83 1193 15.27 +12.0 LadThalFn LTS .04 1.2 ...dd 3.48 2.05 228 3.39 +7.3 LadTh pfA LTSpA 2.00 7.8 ... 25.70 24.63 13 25.49 +.7 LadThal27 n LTSL 1.63 6.6 ... 25.16 24.00 14 24.87 -.2 LambWst n LW .77f 1.3 ... 60.85 40.61 840 56.67 +.4 Lannett LCI ... ... 6 30.35 14.90 403 16.45 -29.1 LaredoPet LPI ... ... 4 15.15 7.41 1606 8.64 -18.6 LVSands LVS 3.00f 3.9 21 79.84 54.38 5746 76.62 +10.3 LaSalleH LHO 1.80 6.9 14 31.75 24.10 1193 25.98 -7.4 LaSalH pfI LHOpI 1.59 6.6 ... 26.00 23.87 4 24.24 -3.4 LaSalHt pfJ LHOpJ 1.58 6.5 ... 26.50 23.67 24 24.32 -5.5 Latam Air LTM ... ... ... 17.39 10.04 370 15.69 +12.9 LatAmDisc LDF .03e .2 ...q 13.25 9.80 11 12.33 +7.4 LattDvMkt RODM .62e 2.1 ...q 31.02 24.86 45 29.47 +.9 LattEmMkt ROAM .43e 1.6 ...q 28.12 22.11 7 26.48 +2.8 Latt RE n RORE ... ... ... 16.02 13.27 1 13.91 -10.2 LattUSEqt ROUS .39e ... ...q 33.42 26.39 2 31.89 +1.9 LattGblSC ROGS .57e 1.8 ...q 33.42 27.11 4 31.90 +1.0 HrtLoVol n LVIN ... ... ... 29.40 25.52 0 27.45 -1.0 LazGlobTR LGI .95 5.0 ...q 19.39 14.65 30 18.85 +4.7 Lazard LAZ 1.64 3.0 15 60.00 40.50 866 55.19 +5.1 LazWldDiv LOR .69 5.8 ...q 12.63 10.21 6 11.82 +1.6 LeafGrp LFGR ... ... ...dd 10.15 6.35 37 7.60 -23.2 LearCorp LEA 2.80f 1.5 14 202.42 132.01 351 187.21 +6.0 Lee Ent LEE ... ... 5 3.10 1.75 20 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 11 9.86 -.8 LeggMason LM 1.12 2.8 11 47.13 34.10 455 39.99 -4.7 LegMas56 n LMHA ... ... ... 28.47 25.33 12 26.37 -3.3 LegM 5,4 56 LMHB ... ... ... 25.73 22.66 115 24.46 -3.2 LMGblInco BWG 1.32a 10.4 ...q 13.74 12.00 12.70 -.5 LM IntLoV LVHI ... ... ... 29.13 26.28 2 27.13 -3.7 LM EM LoV LVHE ... ... ... 31.44 25.79 0 28.30 +2.8 LeggPlat LEG 1.44 3.2 21 54.97 41.25 1236 45.32 -5.0 LeGS3.5s34 JBK 1.59 6.3 ... 26.71 22.58 1 25.16 +.1 LeidosHld LDOS 1.28a 1.9 26 68.25 49.84 1564 67.91 +5.2 LejuHldgs LEJU .20e ... 19 3.99 1.28 83 1.53 +6.3 LendingClb LC ... ... ...cc 6.56 3.09 2526 3.90 -5.6 LennarA LEN .16 .3 15 72.17 49.34 3212 58.66 -7.2 LennarB LEN/B .16 .3 14 58.65 39.79 33 46.93 -9.2 Lennox LII 2.04 1.0 28 223.05 160.18 258 206.01 -1.1 Leo Hld un LHC ... ... ... 9.98 9.91 21 9.91 -.6 LeucNatl LUK .40 1.7 44 28.30 22.23 2457 23.98 -9.5 LevelBr n LEVB ... ... ... 5.50 3.58 16 3.74 -14.1 LexRltyTr LXP .71f 8.8 10 10.65 7.83 1096 8.09 -16.2 LexRT pfC LXPpC 3.25 6.7 ... 54.43 48.46 0 48.75 -5.0 Libbey LBY .47 7.0 ...dd 14.79 5.75 100 6.68 -11.2 LbtyASE USA .72e 11.3 ...q 6.80 5.35 733 6.37 +1.1 LbtyASG ASG .38e 6.2 ...q 6.29 4.41 60 6.13 +10.6 LibOilSv n LBRT ... ... ... 23.30 16.80 420 17.55 -23.4 LibtProp LPT 1.60 3.9 19 45.40 37.50 1011 40.71 -5.3 LifeStorg LSI 4.00 4.9 28 91.73 69.00 284 81.27 -8.8 LightInBox LITB ... ... ...dd 3.46 1.61 28 2.49 +8.3 LilisEn n LLEX ... ... ...dd 5.69 2.96 273 3.46 -32.3 LincNat LNC 1.32 1.7 11 86.68 61.45 1090 76.40 -.6 LincNtl wt LNC/WS ... ... ... 82.24 57.47 82.24 +8.5 Lindsay LNN 1.20 1.3 60 96.22 79.03 71 92.39 +4.8 LineCp n LN ... ... ... 47.81 32.69 87 40.17 -2.0 LionsGat A LGF/A .09p ... ... 36.48 24.27 978 29.39 -13.1 LionsGat B LGF/B ... ... ... 34.41 22.50 399 27.66 -12.9 LiqTech LIQT ... ... ...dd .59 .25 65 .36 -37.0 LithiaMot LAD 1.00 1.0 13 127.99 80.88 243 104.07 -8.4 LiveNatn LYV ... ... ...cc 49.11 28.26 1260 44.51 +4.6 LloydBkg LYG .47a 12.3 ... 4.21 3.15 3290 3.83 +2.1 LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.3 50 363.00 264.04 1091 341.78 +6.5 Loews L .25 .5 15 53.59 45.01 1751 51.26 +2.5 LomaNeg n LOMA ... ... ... 26.89 20.03 261 21.88 -5.0 LaPac LPX .13p ... 15 31.07 22.07 1220 27.82 +5.9 Lowes LOW 1.64 1.9 20 108.98 70.76 4813 86.16 -7.3 Lubys LUB ... ... ...dd 3.43 2.36 9 2.87 +8.7 LumberLiq LL ... ... ...dd 41.33 17.35 664 24.32 -22.5 LuxferHld LXFR .50 3.6 ... 16.21 10.85 13.93 -11.8 Luxoft LXFT ... ... 21 67.85 40.15 168 43.25 -22.4 Lydall LDL ... ... 17 60.00 42.51 52 48.85 -3.7 LyonBas A LYB 4.00f 3.7 9 121.95 78.01 2224 109.37 -.9M -M&T Bk MTB 3.00 1.5 21 197.37 141.12 572 194.69 +13.9 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 9.29 178 10.01 -19.0 MBIA MBI ... ... ...dd 10.72 6.04 1872 8.36 +14.2 MDC MDC 1.20f 4.3 10 35.18 26.73 559 27.76 -12.9 MDU Res MDU .79 3.0 22 28.22 24.29 952 26.27 -2.3 MFA Fncl MFA .80 10.7 9 8.90 6.72 2322 7.46 -5.8 MFA Fn42 MFO 2.00 7.6 ... 26.36 25.17 8 26.27 -.3 MFA pfB MFApB 1.88 7.5 ... 25.89 24.43 8 25.08 -.9 MFC Bcp MFCB ... ... ...dd 9.80 5.69 2 6.18 -20.7 MFS CAMu CCA .60 5.6 ...q 14.00 10.62 3 10.68 -7.2 MCR MCR .72a 8.8 ...q 8.76 8.00 70 8.18 -3.5 MGF MGF .41 8.9 ...q 5.03 4.59 45 4.62 -3.5 MFS HInM CXE .30 6.1 ...q 5.51 4.87 85 4.91 -6.3 MFS HYMu CMU .28 6.2 ...q 4.89 4.38 86 4.42 -4.3 MFS IHI CIF .25 8.7 ...q 3.03 2.54 43 2.85 -3.1 MIN MIN .42 10.7 ...q 4.38 3.90 168 3.93 -5.3 MFS InvG CXH .50 5.4 ...q 10.33 9.27 16 9.35 -3.7 MMT MMT .52 8.9 ...q 6.29 5.65 116 5.80 -4.4 MFM MFM .38 5.8 ...q 7.41 6.57 135 6.60 -3.9 MFV MFV .58 9.5 ...q 6.84 5.57 5 6.08 +2.7 MGIC Inv MTG ... ... 13 16.21 9.68 1945 14.19 +.6 MGMGrPr n MGP 1.68f ... ... 31.83 25.20 1192 26.51 -9.1 MGM Rsts MGM .48f 1.3 10 38.41 25.21 6883 35.91 +7.5 MI Homes MHO ... ... 14 37.41 23.33 208 30.50 -11.3 MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.43 7.1 ...dd 39.38 30.88 1147 34.40 -3.0 MRC Glbl MRC ... ... 18 20.77 14.01 443 17.49 +3.4 MSA Safety MSA 1.40f 1.7 67 86.36 65.95 166 84.78 +9.4 MSC Ind MSM 2.32f 2.5 22 104.59 65.42 459 91.66 -5.2sMSCI Inc MSCI 1.52 1.0 46 149.15 94.68 427 150.58 +19.0 MSG Netw MSGN ... ... 11 26.30 16.25 261 24.80 +22.5 MV OilTr MVO .76e 10.0 6 9.80 4.80 14 7.52 -10.5 MVC Cap MVC .60f 6.0 ...q 10.97 8.59 16 10.07 -4.6 MVC 22 n MVCD 1.56 6.1 ... 27.25 25.30 5 25.47 -1.4 MacQUtlDv MFD 1.20 10.1 ...q 14.75 11.78 10 11.93 -4.0 MacQGInf MGU 1.48 6.5 ...q 26.50 21.48 29 22.61 -12.3 Macerich MAC 2.96 5.0 32 69.73 52.12 1266 58.78 -10.5 MackCali CLI .80 4.7 8 28.57 16.67 376 17.01 -20.4 Macquarie MIC 5.76f 14.3 7 81.74 37.03 2016 40.26 -37.3 Macys M 1.51 5.2 10 31.75 17.41 9244 28.92 +14.8 MadCvCall MCN .72 9.5 ...q 8.16 7.15 21 7.61 -1.4 MadSqGd n MSG ... ... 76 250.36 189.96 150 244.36 +15.9 MadStSec MSP 1.04 8.8 ...q 12.42 10.72 5 11.79 +.7tMagellMid MMP 3.68f 5.9 18 78.48 62.36 524 62.64 -11.7 Magna g s MGA 1.32f 2.5 9 59.99 39.50 1439 52.52 -7.3 MagnaChip MX ... ... 7 13.40 7.35 204 10.20 +2.5 Maiden prA MHpA 2.06 10.2 ... 25.88 19.11 81 20.19 -18.3 Maiden pfC MHpC 1.78 9.8 ... 26.67 16.73 10 18.15 -25.7 MaidnH pfD MHpD 1.68 10.0 ... 25.05 14.85 36 16.81 -19.7 MaidenHld n MHLA .60 3.2 ... 27.28 17.50 34 19.02 -17.3 MaidHld 43 MHNC 1.94 9.4 ... 27.34 18.64 23 20.69 -15.3 MainStCap MAIN 2.22a 6.0 12 41.79 34.37 218 36.81 -7.3 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 40 18.93 -4.5 Majesco n MJCO ... ... ...dd 6.43 4.35 4 5.30 -1.3 Mallinckdt MNK ... ... ... 49.95 15.27 3603 16.15 -28.4 MgdDInvG MZF .74 5.6 ...q 14.17 12.86 10 13.29 -1.0 ManchUtd MANU .36 1.8 1 22.15 15.86 15 19.65 -.8 Manitowc rs MTW ... ... ... 44.03 21.00 590 28.40 -27.8 ManngNap MN .32 9.1 15 6.00 2.95 95 3.50 -2.8 ManpwrGp MAN 1.86 1.5 15 136.93 97.15 482 120.60 -4.4 Manulife g MFC .44 ... ... 22.16 16.62 2727 18.58 -10.9 MarathnO MRO .20 1.3 ...dd 19.52 10.55 10721 14.83 -12.4 MarathPt s MPC 1.84 2.7 16 73.53 47.78 4101 69.03 +4.6sMarcusMill MMI ... ... 21 33.30 23.22 219 33.30 +2.1 Marcus MCS .50 1.7 23 34.90 23.55 86 29.60 +8.2 MarinSft rs MRIN ... ... ... 15.45 7.00 10 7.25 -33.8 MarineP MPX .28 1.9 27 17.12 10.00 19 15.12 +18.7 MarineMx HZO ... ... 20 24.30 13.80 251 20.25 +7.1 Markel MKL ... ... 44 1157.30 936.95 20 1135.73 -.3 MarriotVac VAC 1.60 1.1 24 154.14 91.37 123 145.97 +8.0 MarshM MMC 1.50 1.8 23 86.54 71.79 1461 84.44 +3.7 MartMM MLM 1.76 .9 30 244.32 191.09 744 207.01 -6.3 Masco MAS .42 1.0 25 46.45 32.97 1717 41.45 -5.7 Masonite g DOOR ... ... 12 85.30 50.40 224 64.05 -13.6 Mastec MTZ ... ... 16 55.53 36.40 843 51.15 +4.5 MastechD MHH ... ... 14 14.07 6.13 16 12.24 +21.7 MasterCrd MA 1.00 .6 42 180.09 110.13 2193 179.25 +18.4 MatadorRs MTDR ... ... 30 33.96 20.13 1221 28.30 -9.1 Materion MTRN .40 .8 44 53.93 31.05 109 53.00 +9.1 MatinasB n MTNB ... ... ... 3.61 .83 111 1.01 -12.9 Matson MATX .80 2.7 6 40.32 21.63 203 29.21 -2.1 MauiLand MLP ... ... 21 27.80 10.31 20 11.90 -31.2 MaxarTc n MAXR 1.48 3.0 ... 67.30 45.97 255 49.74 -22.7 Maximus MMS .18 .3 20 72.71 57.12 249 67.76 -5.3 MaxLinear MXL ... ... 17 32.47 20.38 385 24.42 -7.6 McClatch rs MNI ... ... ...dd 12.99 5.75 1 9.33 +4.5 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 90.25 618 109.62 +7.6 McDrmInt MDR ... ... 13 9.07 5.56 3490 7.53 +14.4 McDnlds MCD 4.04 2.6 26 178.70 127.35 4429 154.44 -10.3 McKesson MCK 1.36 .9 13 178.86 133.82 1708 153.98 -1.3 McEwenM MUX .01 .5 ...dd 3.52 1.82 1957 2.05 -10.1 Mechel pf MTLp ... ... ... 1.28 .80 1.25 +19.0 Mechel rs MTL ... ... ... 6.23 4.00 45 4.77 -9.3 Medequit n MRT .84 8.0 ... 13.06 9.67 87 10.48 -6.6 MedProp MPW 1.00f 7.7 15 14.22 11.82 1620 12.98 -5.8 Medifast MED 1.92f 2.3 37 92.91 40.00 373 84.45 +21.0 MedleyCap MCC .64 14.6 7 7.89 4.04 324 4.39 -15.9 MedleyC 23 MCV 1.53 6.1 ... 25.73 23.93 1 25.15 -.4 MedleyC 21 MCX 1.63 6.4 ... 26.39 25.20 1 25.44 -1.4 Medley n MDLX .22p ... ... 25.00 23.76 0 24.47 -1.3 Medley24 n MDLQ ... ... ... 25.66 24.51 3 25.09 -.5 MedleyMgt MDLY .80 12.9 19 9.40 5.50 11 6.20 -4.6 Mednax MD ... ... 15 71.26 40.56 1770 57.57 +7.7 Medtrnic MDT 1.84 2.2 33 89.72 76.52 6620 82.21 +1.8 Merck MRK 1.92 3.5 20 66.41 53.12 7794 54.76 -2.7 MercGn MCY 2.50 5.4 20 63.23 41.41 315 46.50 -13.0 Meredith MDP 2.18f 3.8 14 72.25 50.63 606 57.65 -12.7 Meritage MTH ... ... 12 55.50 35.75 458 44.00 -14.1 Meritor MTOR ... ... 8 29.54 14.97 1032 23.02 -1.9 MerL pfK MERpK 1.61 6.2 ... 26.53 25.25 22 25.90 -.7 MerL pfP MERpP 1.84 7.0 ... 27.53 25.65 122 26.38 -2.9 ML CZN46 PIY 2.09 12.8 ... 26.88 11.66 5 16.38 +11.4 MLRRD29 PYS 1.58 8.2 ... 25.24 17.20 14 19.25 -4.9 MLGS t PYT .76 3.5 ... 21.79 20.18 2 21.51 +2.7tMLIdxPl33 IPB 1.51 5.7 ... 28.91 26.60 7 26.70 -3.6 MesaRoyl MTR 1.58e 10.5 15 19.85 11.05 3 15.00 -18.7 Mesab MSB 1.49e ... ... 30.92 12.70 49 27.45 +9.1 Methode MEI .44f 1.1 35 48.44 36.05 163 40.70 +1.5 MetLife MET 1.60 3.4 10 55.91 43.01 4280 46.84 -7.4 MetLfe pfA METpA 1.02 4.1 ... 25.67 23.50 18 24.80 -.2 MetroBkH n MCB ... ... ... 51.30 36.35 26 46.20 +9.7 MettlerT MTD ... ... 42 697.26 471.14 183 606.88 -2.0 MexcoEn MXC ... ... ...dd 7.18 3.12 5 3.20 -18.6 MexEqt MXE 1.62e .1 ...q 12.22 9.71 21 11.01 +7.3 MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .70 4.3 ...q 18.24 15.08 20 16.36 +3.9 MKors KORS ... ... 18 69.95 32.38 2151 60.71 -3.6 MicrFoc n MFGP ... ... ... 36.21 27.16 1342 27.66 -17.7 MicrSol n MICR ... ... ... 4.29 3.19 1 3.50 MidAApt MAA 3.48 4.0 16 110.95 85.16 1093 87.03 -13.5 MdAApt pfI MAApI 2.13 3.3 ... 70.00 62.35 65.36 -2.9 MidsthBcp MSL .28m 2.1 ...cc 16.60 11.05 36 13.10 -1.1 MidstPet MPO ... ... ... 19.75 10.87 39 13.56 -18.2 Milacron n MCRN ... ... ... 22.62 15.09 444 21.50 +12.3 MilestnSci MLSS ... ... ... 1.80 .88 219 .95 -19.6 MHowHiInc HIE 1.39 11.7 ...q 14.17 11.68 55 11.86 -4.9 MillerInds MLR .72 2.7 16 29.00 22.80 63 26.35 +2.1 MinTech MTX .20 .3 17 80.50 62.55 84 72.05 +4.6 MissP pfD MPpD 1.31 5.2 ... 27.67 25.01 2 25.22 -1.7 Mistras MG ... ... 38 23.83 17.00 42 20.48 -12.7 MitsuUFJ MTU ... ... ... 8.11 5.94 1419 6.85 -5.8sMiX Tele MIXT .22e ... ... 14.49 5.59 383 14.46 +13.3 MizuhoFn MFG ... ... ... 4.00 3.37 241 3.73 +2.5 MobileTele MBT .53e 4.4 ... 12.80 7.77 1751 12.18 +19.5sModel N MODN ... ... ...dd 17.90 9.80 400 17.85 +13.3 Modine MOD ... ... 17 25.75 10.10 270 22.90 +13.4 Moelis&Co MC 1.48 2.8 63 54.36 34.60 455 51.95 +7.1 Mohawk MHK ... ... 18 286.85 223.84 507 240.08 -13.0 MolinaHlth MOH ... ... ...dd 93.98 42.56 1110 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 2.0 13 99.65 72.71 2401 80.55 -1.9 MonRE MNR .68 4.7 23 18.45 13.71 296 14.59 -18.0 MonRE pfB MNRpB 1.97 7.9 ... 25.59 25.00 25.03 MonRE pfC MNRpC 1.53 6.3 ... 26.74 23.59 25 24.33 -2.8 Monsanto MON 2.16 1.8 22 124.20 111.92 3613 123.02 +5.3 Moodys MCO 1.76f 1.0 36 171.65 110.11 786 168.37 +14.1 Moog A MOG/A ... ... 22 93.93 60.29 79 85.59 -1.5 Moog B MOG/B ... ... 22 91.71 63.02 0 84.39 -4.9 MorgStan MS 1.16f 2.0 16 58.05 40.06 7731 56.96 +8.6 MorgSt pfE MSpE 1.78 6.1 ... 30.32 27.96 75 29.12 +.6 MorgSt pfF MSpF 1.72 6.1 ... 29.79 27.50 53 28.42 -.1 MorgSt pfI MSpI 1.59 5.8 ... 29.01 26.51 46 27.60 -.9 MorgS pfG MSpG 1.66 6.2 ... 28.17 25.75 26 26.63 -.3 MorgSt pfK MSpK ... ... ... 27.72 25.07 46 26.85 -.9 MS Asia APF .14e .8 ...q 19.99 14.47 23 18.24 -.9 MS China CAF 13.33e ... ...q 27.79 18.33 85 25.33 +8.3 MS CushHi MLPY 1.28e 19.4 ...q 8.17 6.38 4 6.61 -6.4 MS EMD MSD .57e 5.9 ...q 10.27 9.23 17 9.61 -3.7 MSEMDDbt EDD .80m 10.1 ...q 8.37 7.47 228 7.96 +3.4 MSEmMkt MSF .05e .3 ...q 19.86 14.13 34 18.51 +3.4 MS icb ICB .54a 2.9 ...q 19.79 17.54 10 18.76 +2.2 MS India IIF .04e ... ...q 35.14 26.17 67 30.74 -7.3 MSJCP97 HJV 1.75 13.3 ... 16.72 10.00 1 13.11 +6.2 MkVRMB CNY ... ... ...q 49.12 38.72 1 44.87 +4.3 MkVRupee INR .20p .5 ...q 45.42 39.60 2 42.60 -2.5 MSDLEur URR ... ... ...q 21.49 14.98 20.50 +13.1 MSDSEur DRR ... ... ...q 63.29 44.20 1 45.68 -5.7 MorgSt pfA MSpA 1.01e 4.5 ... 24.50 21.49 65 22.58 -.3 MosaicAc n MOSC ... ... ... 9.90 9.49 9.65 -.5 Mosaic MOS .10m .4 37 29.80 19.23 4482 27.29 +6.4sMotrlaSolu MSI 2.08 1.9 20 109.18 79.63 910 108.47 +20.1 Movado MOV .52 1.6 19 33.95 20.50 61 31.65 -1.7 Mueller MLI .40 1.5 18 37.57 25.50 238 26.75 -24.5 MuellerWat MWA .20f 1.8 26 12.99 10.54 573 11.24 -10.3 Mulesft n MULE ... ... ... 34.59 19.40 1073 34.07 +46.5 MurphO MUR 1.00 4.0 ...dd 35.16 22.21 2245 24.72 -20.4 MurphUSA MUSA ... ... 14 89.69 63.79 204 75.23 -6.4 MyersInd MYE .54 2.5 43 22.65 13.60 51 21.30 +9.2 Myomo n MYO ... ... ... 23.20 2.07 1995 4.15 +10.7 Myovant n MYOV ... ... ...dd 18.85 9.92 50 16.08 +27.2N -NCI BldSy NCS ... ... 20 21.20 13.05 955 16.40 -15.0 NCR Corp NCR ... ... 31 47.89 29.20 548 34.99 +2.9 NGL EnPt NGL 1.56 13.1 ...dd 23.19 8.58 395 11.90 -15.3 NGL En pfB NGLpB 2.25 9.4 ... 25.04 23.54 17 23.95 -1.9 NL Inds NL ... ... 6 16.05 6.00 75 8.55 -40.0 NQ Mobile NQ ... ... 20 4.68 1.58 210 2.22 -44.8sNRG Egy NRG .12 .4 48 29.78 14.52 6803 29.60 +3.9 NRG Yld A NYLD/A 1.12f 7.0 33 19.91 15.30 156 16.05 -14.9 NRG Yld C NYLD 1.19f 7.2 31 20.15 15.55 441 16.50 -12.7 NTN Buzz rs NTN ... ... ...dd 8.85 3.01 4 5.14 +22.1 NTT DOCO DCM ... ... ... 26.14 22.58 138 25.82 +8.6 NVR NVR ... ... 24 3700.00 1990.00 33 3001.73 -14.4 Nabors NBR .24 3.4 ...dd 14.28 5.32 4533 7.01 +2.6 NACCO NC 1.09f 2.7 5 92.60 23.80 20 40.95 +8.8 NamTai NTP .28 2.0 55 13.90 6.79 63 13.80 +10.0 NanoViric NNVC ... ... ...dd 1.64 .83 110 .95 +8.0 Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7 NatBkHldg NBHC .36 1.1 28 37.08 30.10 208 33.40 +3.0 NatFuGas NFG 1.66 3.4 15 61.25 48.31 626 49.10 -10.6 NatGrid NGG 2.89e 5.2 ... 70.76 51.44 905 55.07 -6.4 NtHlthInv NHI 4.00f 5.9 16 81.60 62.71 160 68.05 -9.7 NHltcre NHC 1.92f 3.1 19 75.70 57.00 45 61.68 +1.2 NOilVarco NOV .20 .5 ...dd 40.90 29.90 2318 36.64 +1.7 NatPresto NPK 1.00a 1.0 13 121.40 88.80 68 97.15 -2.3 NatRetPrp NNN 1.90 4.9 18 45.63 36.25 760 38.83 -10.0 NRetP pfE NNNpE 1.43 5.8 ... 26.38 23.96 12 24.48 -4.2 NtRetP pfF NNNpF 1.30 5.5 ... 25.58 21.97 23 23.72 -5.5 NatlStor n NSA 1.12 4.3 89 28.55 21.17 233 25.93 -4.9 NtStorAf pfA NSApA ... ... ... 26.30 24.01 11 24.81 -4.7 NtWst pfC NWpC 1.94 7.6 ... 26.80 25.48 25.59 Nationstar NSM ... ... 15 20.71 14.67 446 18.16 -1.8 NatxIntV n MVIN ... ... ... 47.10 43.78 45.10 +1.2 NatGsSvcs NGS ... ... 78 29.55 22.40 15 26.45 +1.0 NatrlGroc NGVC ... ... 26 11.61 4.79 87 7.00 -21.6 NatRsPt rs NRP 1.80f 5.8 9 40.00 22.81 13 30.80 +18.5 Natuzzi NTZ ... ... ... 3.30 1.41 18 1.65 +3.1 Nautilus NLS ... ... 14 19.80 11.30 352 12.45 -6.7 NavideaBio NAVB ... ... ...dd .68 .31 191 .39 +7.8 NavigCons NCI ... ... 19 24.47 14.62 303 20.36 +4.9 NavigatrH NVGS ... ... ... 14.75 7.00 159 12.20 +23.9 NaviosAcq NNA .08 9.2 ...dd 1.78 .67 963 .87 -21.6 Navios pfG NMpG 2.19 15.8 ... 19.99 11.50 1 13.86 -14.4 Navios NM ... ... ...dd 1.99 .95 327 1.21 +.8 NavMH pfH NMpH 2.16 15.7 ... 18.89 11.18 1 13.75 -15.7 NavMMid NAP 1.69 17.6 ... 12.24 6.55 47 9.58 +.6 NaviosMar NMM 1.69f 82.0 7 2.66 1.45 413 2.06 -12.7 Navistar NAV ... ... ...cc 47.73 22.89 2705 38.17 -11.0 Navistr pfD NAVpD ... ... ... 18.90 9.33 18.00 +5.3 NeenahP NP 1.64f 2.1 17 95.40 72.35 48 79.85 -11.9 Nelnet NNI .64f 1.2 12 59.68 38.72 134 55.11 +.6 NeoPhoton NPTN ... ... ...dd 9.78 4.56 778 6.84 +4.0 Netshoes n NETS ... ... ... 26.96 5.68 20 8.33 +5.4 Netw1Tch NTIP .10 3.8 87 5.05 2.25 47 2.60 +8.3 NBCAInt NBW .74 5.7 ...q 14.61 12.89 42 13.08 -3.8 NeuB HYld NHS .96 8.5 ...q 12.35 10.85 21 11.28 -4.1 NBIntMu NBH .90 6.4 ...q 16.00 13.81 28 13.98 -5.5 NB MLP NML 1.26 13.7 ...q 9.23 NBNYInt NBO .58 4.9 ...q 13.06 11.62 6 11.73 -3.5 NBRESec NRO .36 7.6 ...q 5.70 4.29 109 4.76 -13.9 NevGCas UWN ... ... 28 2.86 1.87 30 2.53 -5.2 NevroCorp NVRO ... ... ...dd 97.70 65.00 201 83.63 +21.1 Nevsun g NSU .04 1.8 ...dd 2.77 1.96 405 2.27 -7.0 NewAmHi HYB .78a 8.9 ...q 10.20 8.48 41 8.80 -6.4 NewConcEn GBR ... ... 28 3.79 1.00 74 1.40 -10.2 NE Realty NEN 1.00 1.4 2 75.25 64.25 70.30 -4.2 NwGold g NGD ... ... ...dd 4.25 2.47 2723 2.50 -24.0 NewHome NWHM ... ... 11 13.55 9.75 112 11.50 -8.2 NwIreland IRL 2.15e 1.3 ...q 14.33 12.13 23 12.48 -.4 NJ Rscs s NJR 1.09 2.8 14 45.45 35.55 516 39.05 -2.9 NewMedia NEWM 1.48 8.6 25 17.69 11.87 314 17.12 +2.0 NwMtnFin NMFC 1.36 10.2 9q 15.00 12.05 580 13.30 -1.8 NewOriEd EDU .40e ... 47 108.40 50.67 1787 93.03 -1.0 NewRelic NEWR ... ... ...dd 76.54 34.61 296 75.65 +31.0 NewResid NRZ 2.00 12.0 6 18.43 15.04 2092 16.64 -6.9 NewSenInv SNR 1.04 12.9 15 10.82 6.77 727 8.04 +6.3 NY&Co NWY ... ... ...dd 3.56 1.28 75 2.86 NY CmtyB NYCB .68 4.8 16 14.55 11.67 2973 14.28 +9.7 NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 25 27.92 -2.4 NYCmty un NYCBpU 3.00 6.0 ... 56.99 49.51 1 49.85 -1.7 NY REIT NYRT 2.00c ... ... 2.83 1.91 695 2.28 +14.1 NY Times NYT .16 .7 ...cc 25.70 14.08 1213 24.05 +30.0 NewellRub NWL .92f 3.3 11 55.08 23.85 4762 27.67 -10.5 NewdExp NFX ... ... 12 37.61 22.72 4141 23.51 -25.4 NewMarket NEU 7.00 1.6 22 483.86 373.59 26 425.93 +7.2 NewmtM NEM .56f 1.5 28 42.04 31.42 4243 37.66 +.4 NewpkRes NR ... ... ...dd 10.20 6.40 409 8.80 +2.3 NexGen g NXE ... ... ... 2.85 1.82 178 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 42 24.34 -3.8 NxPtRsT n NXRT 1.00 4.1 8 29.40 22.28 43 24.68 -11.7 NxtEraLP NEP 1.57f 4.1 13 45.38 30.52 71 38.01 -11.8 NextEra 72 NEEpI 1.28 5.2 ... 25.48 23.17 47 24.78 -.8 NextEra 73 NEEpJ 1.25 5.1 ... 25.62 22.88 25 24.74 -.9 NextEra76 NEEpK ... ... ... 25.99 23.24 62 25.05 -2.0 NxtEra pfQ NEEpQ 3.19 4.6 ... 71.39 58.44 15 68.86 -1.0 NextEraEn NEE 4.44f 2.9 23 159.64 127.09 1741 154.31 -1.2 NxtEra pfR NEEpR ... ... ... 58.03 50.22 10 56.04 -.3 NiSource s NI .78 3.4 29 27.76 22.44 2482 23.08 -10.1 NiaM pfB NMKpB 3.60 3.8 ... 104.75 94.12 0 94.65 -1.5 NiaM pfC NMKpC 3.90 4.1 ... 107.80 95.60 95.60 -3.5 Nielsen plc NLSN 1.36 4.1 18 44.24 31.90 2065 32.79 -9.9 NikeB s NKE .80 1.2 28 70.25 50.35 5797 65.11 +4.1 NoahHldgs NOAH ... ... 28 55.50 24.63 619 49.60 +7.2 NobilisH n HLTH ... ... ... 2.10 1.10 739 1.40 +3.7 NobleCorp NE .08 2.0 ...dd 6.46 3.14 2841 4.10 -9.3 NobleEngy NBL .40 1.3 31 35.74 22.99 3174 30.68 +5.3 NobleMid n NBLX 1.76 ... 12 57.98 41.90 36 46.98 -6.0 NokiaCp NOK .17e 2.9 ... 6.65 4.51 10849 5.87 +26.0 NomadF n NOMD ... ... ... 17.32 10.77 484 16.56 -2.1 Nomura NMR ... ... ... 6.83 5.28 141 6.07 +4.3 Norbord n OSB 1.29 3.9 ... 41.88 27.00 64 33.33 -1.4 NordicAOff NAO .18 15.4 ... 1.60 .80 44 1.17 -2.4 NordicAm NAT .41e 18.1 ...dd 8.68 1.82 884 2.26 -8.1 Nordstrm JWN 1.48a 3.0 20 54.00 37.79 2472 50.13 +5.8 NorkSo NSC 2.88f 2.1 21 157.15 109.27 1570 140.44 -3.1 NortelInv NTL .64e 1.3 ... 51.97 24.10 50.99 NoAmEn g NOA .08 ... ... 5.40 3.70 39 4.90 -1.0 NEurO NRT .66e 7.8 10 9.32 5.94 8 8.50 +22.1 NoWestCp NWE 2.20f 4.3 15 64.47 50.01 315 50.89 -14.8 NDynMn g NAK ... ... ... 2.42 .81 1059 .93 -47.7 NthnO&G NOG ... ... 26 2.97 .63 882 2.08 +1.5 NorthropG NOC 4.40f 1.3 37 359.43 233.20 677 346.36 +12.9 NStREur n NRE .60 5.8 ... 14.70 10.08 474 10.39 -22.6 NwstNG NWN 1.88 3.4 ...dd 69.50 51.50 112 54.55 -8.5 NorwCruis NCLH ... ... 18 61.48 46.96 1868 55.45 +4.1 NovaBay rs NBY ... ... ...dd 5.00 2.25 11 3.00 -22.1 NovaGld g NG ... ... ...dd 5.64 3.35 455 4.01 +2.0 Novartis NVS 2.75e 3.3 17 94.19 72.67 2647 82.36 -1.9 NovoNord NVO .96e 1.9 ... 58.37 33.10 1483 51.02 -4.9 NOW Inc DNOW ... ... ...dd 18.37 9.12 935 10.37 -6.0 NuSkin NUS 1.47f 2.0 34 74.45 49.23 501 71.99 +5.5 Nucor NUE 1.52f 2.2 27 70.48 51.67 3261 67.63 +6.4 Nush EnhYl NUAG ... ... ... 24.87 23.72 12 23.80 -2.5tNush 1-5yr NUSA ... ... ... 25.18 24.49 2 24.46 -1.2 NushLCGr NULG ... ... ... 33.78 26.90 7 33.32 +6.8 NushLCVal NULV ... ... ... 30.70 25.42 17 28.95 +1.3 NushMCGr NUMG ... ... ... 31.52 25.84 2 30.49 +3.8 NushMCVal NUMV ... ... ... 29.85 24.80 5 28.54 +1.2 NushSmCap NUSC ... ... ... 29.93 25.00 8 28.91 +1.6 NushShTrm NURE ... ... ... 27.05 23.57 0 24.41 -7.3 NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.60 24.24 6 24.27 -2.7 NushEs ef NUEM ... ... ... 30.00 tNustarEn NS 4.38 22.1 19 52.68 20.05 562 19.78 -34.0tNustEn pfA NSpA 2.13 9.5 ... 27.24 23.31 147 22.39 -9.9tNustar pfB NSpB 1.91 9.3 ... 25.75 21.52 212 20.59 -9.1tNustar pfC NSpC ... ... ... 26.43 23.42 140 22.79 -12.2tNustarGP NSH 2.18 20.7 ... 29.45 10.60 349 10.55 -32.8 Nustar 43 NSS 1.91 7.5 ... 26.62 24.62 33 25.30 +1.2 Nutrien n NTR .40p ... ... 54.35 40.41 1707 50.57 -2.6 NuvNYVl2 n NYV ... ... ... 15.50 13.37 2 13.73 -4.2 NuvCr22 n JCO ... ... ... 10.10 9.26 109 9.41 -.8 Nuv Mun21 NHA ... ... ... 10.96 9.29 4 9.50 +.6tNuvHiInO n NMZ ... ... ... 13.91 12.79 228 12.79 -6.0 Nuv Pf22 n JPT ... ... ... 27.14 23.35 16 24.40 -2.9 Nuv 11-21 n JHB ... ... ... 10.15 9.50 120 9.72 -2.4 NuvCA V2 n NCB ... ... ... 18.40 15.32 4 15.96 -6.1 NvHiInDc19 JHD ... ... ... 10.36 9.72 49 9.87 -1.5 Nuv RE In JRS ... ... ... 11.90 9.50 37 9.95 -11.6 NuvMO Pr NOM ... ... ... 17.58 13.14 3 13.75 -1.4 NuvAllCEn JMLP 1.37 17.2 ...q 11.51 7.56 27 7.95 -7.2 NuvAZ NAZ .80 5.7 ...q 15.43 13.40 14 13.89 -1.8 NuvBldAm NBB 1.34 6.5 ...q 22.13 20.06 61 20.66 -6.0 NBldAmOp NBD 1.30 6.0 ...q 23.08 20.49 18 21.81 -5.4 NCaAMTFr NKX .86 6.2 ...q 16.17 13.81 109 13.83 -10.0 NCADvA NAC .91 6.7 ...q 15.58 13.26 254 13.55 -5.3 NCalMunV NCA .47 4.9 ...q 10.70 9.38 42 9.49 -6.9tNuvCASel NXC .63a 4.4 ...q 17.32 14.17 11 14.17 -5.0 NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.9 ...q 12.57 11.52 10 11.57 -2.9 NuvCorEqA JCE 1.21a 8.1 ...q 16.19 13.64 41 14.94 +2.3 NvCredStr JQC .62 7.7 ...q 8.92 7.95 296 8.02 -2.4 NvDvrsDiv JDD 1.04 8.5 ...q 13.25 11.50 55 12.30 NuvDivA NAD .85a 6.5 ...q 14.46 13.09 347 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 84 18.20 -3.4 NuEnMLP JMF 1.35 12.4 ...p 14.18 9.89 126 10.86 -4.7 NEnhMuV NEV .96a 7.1 ...q 15.25 13.38 43 13.44 -5.4 NuvFloat JFR .72 6.6 ...q 12.04 10.66 127 10.97 -2.1 NuvFltOp JRO .76a 6.8 ...q 12.10 10.55 71 11.11 -2.5tNvGADiv2 NKG .64a 5.5 ...q 13.55 11.62 20 11.69 -7.0 NuvGblHIn JGH 1.58 9.7 ... 17.45 15.68 71 16.30 -3.6 NuvHi2020 JHY .68 6.9 ...q 10.50 9.73 13 9.84 -.7 NuvHIDec18 JHA ... ... ...q 10.27 9.67 42 9.92 +.1 NuvEnhMu NVG ... ... ... 15.83 14.04 329 14.42 -6.6 NNYAmtF NRK .70 5.7 ...q 13.44 12.25 79 12.39 -4.4 NuvAmtFr NEA .75a 5.8 ...q 14.18 12.80 362 12.96 -5.7 NuvIntMu NID .68 5.5 ...q 13.77 12.10 64 12.51 -3.7 NvIntQMu NIQ .57 4.6 ...q 13.49 12.20 43 12.44 -3.3 NMDPI NMY .67a 5.5 ...q 13.27 12.03 39 12.15 -3.4 NvMAP NMT .71a 5.4 ...q 15.00 12.81 9 13.05 -8.5 NMIQI NUM .74 5.8 ...q 14.05 12.70 18 12.78 -3.6 NuvMNMu NMS .80 5.6 ...q 17.04 13.75 16 14.17 -3.7 NuvMtgOp JLS 1.52 6.4 ...q 26.33 23.52 29 23.67 -4.1 NuMtgOp2 JMT 1.53 6.8 ...q 25.40 22.21 6 22.62 -4.7 NuvMultM JMM .48 6.6 ...q 7.77 7.16 2 7.30 -4.2 NvMuI NMI .50a 4.4 ...q 13.30 10.77 54 11.33 -2.0 NuvMuVal NUV .39a 4.1 ...q 10.46 9.42 462 9.42 -7.0 Nv AMT-Fr NUW .78a 4.9 ...q 18.59 15.85 29 15.91 -7.8 NuvNJDiv NXJ .82a 6.2 ...q 14.04 12.95 62 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 60 12.88 -6.9tNNYMV NNY .39a 4.2 ...q 10.65 9.21 12 9.21 -3.1 NuvNYSel NXN .55 4.3 ...q 14.37 12.73 8 12.86 -5.6tNNCPI NNC .59a 4.8 ...q 13.67 12.33 19 12.35 -4.3 NOHQI NUO .80 5.7 ...q 15.46 13.91 29 13.98 -4.5 NvPA NQP .81a 6.4 ...q 13.78 12.50 47 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 68 23.82 -3.8 NvPfdInco JPC .80 8.1 ...q 10.75 9.58 147 9.88 -4.4 NuvQPf2 JPS .70 7.3 ...q 10.47 9.23 394 9.57 -6.2 NuvREAst JRI 1.49a 9.0 ...q 19.00 15.75 65 16.58 -6.9 NuvEqtP BXMX 1.00 7.3 ...q 14.54 13.01 146 13.70 -3.9 NEqPrmG SPXX 1.04 5.8 ...q 18.85 14.28 33 17.84 +3.1 NvSMM NIM .31a 3.2 ...q 10.55 9.57 23 9.63 -3.3 NSTFI NXP .55a 4.0 ...q 15.16 13.74 18 13.89 -5.0 NSTFI2 NXQ .53a 4.0 ...q 14.33 13.14 24 13.45 -3.5 NSTFI3 NXR .55a 3.9 ...q 15.69 13.83 18 14.14 -6.9 NuvSnIn NSL .42 6.5 ...q 7.02 6.28 75 6.49 -.3 NuShDCrd JSD 1.16a 6.8 ...q 18.41 16.45 6 17.09 +2.7 Nv TA Div JTD 1.23 7.1 ...q 18.44 14.41 21 17.34 -1.4 NvTxATR JTA 1.04 7.5 ...q 14.69 11.80 26 13.80 -1.1 NTXQI NTX .65 4.9 ...q 14.94 12.42 16 13.27 -7.5 NVAPI NPV .65a 5.3 ...q 13.46 12.15 40 12.34 -3.7 NuverEnv n NES ... ... ... 26.25 9.25 6 22.54 +24.0O -OCI Ptrs OCIP .70e 7.6 58 10.35 6.76 25 9.25 +14.9 OFG Bncp OFG .24 2.0 10 12.30 7.80 218 11.95 +27.1 OFG pfA OFGpA 1.78 7.5 ... 25.70 21.39 0 23.62 -2.1 OFG pfB OFGpB 1.75 7.7 ... 24.78 20.77 1 22.86 +3.6 OFG pfD OFGpD 1.78 7.7 ... 25.24 21.29 10 23.24 +3.6 OGE Engy OGE 1.33 4.3 17 37.32 29.59 1356 31.22 -5.1 OM AsstM OMAM .32 2.1 16 18.62 13.20 452 15.44 -7.8 ONEGas OGS 1.84f 2.9 21 79.51 62.20 237 64.18 -12.4 OaktreeC OAK 3.34e 8.0 12 48.50 40.90 387 41.65 -1.1 OasisMid n OMP ... ... ... 19.65 15.57 31 17.70 +1.5 OasisPet OAS ... ... ...dd 15.27 6.69 9335 8.10 -3.7 Obsidian g OBE ... ... ... 1.76 .82 2625 .95 -23.4 OcciPet OXY 3.08 4.9 ...cc 78.09 57.20 9503 62.96 -14.5 Oceaneerg OII .60 3.2 ...cc 28.21 17.11 1006 18.78 -11.2 Och-Ziff OZM .87e 31.6 31 3.95 2.15 318 2.75 +10.0 OcwenFn OCN ... ... ...dd 5.69 2.12 1564 4.18 +33.5 Oi SA C OIBR/C ... ... ... 9.71 4.76 1337 6.36 +13.0 OilStates OIS ... ... ...dd 34.72 20.23 672 25.75 -9.0 Oil-Dri ODC .84 2.3 18 50.82 33.61 9 36.39 -12.3 OldRepub ORI .78f 3.8 18 22.34 17.92 2444 20.69 -3.2 Olin OLN .80 2.5 10 38.84 27.79 793 32.43 -8.9 Om Asst 31 OMAA 1.28 5.3 ... 25.30 22.13 5 24.15 -3.1 OmegaHlt OHI 2.64f 9.7 10 35.14 24.90 1305 27.31 -.8 Omnicom OMC 2.40 3.3 16 86.71 65.32 2292 73.51 +.9 Omnova OMN ... ... 36 11.60 8.10 69 10.75 +7.5sOnAssign ASGN ... ... 30 82.46 44.66 299 82.14 +27.8 OnDeckCap ONDK ... ... ...dd 6.36 3.29 175 5.25 -8.5 OncoCyte n OCX ... ... ... 7.85 2.85 6 3.00 -35.5 OneLibrty OLP 1.80f 7.8 13 27.70 21.02 36 23.02 -11.2 OneMain OMF ... ... 15 36.32 22.04 427 31.59 +21.5 ONEOK OKE 3.08f 5.4 41 61.36 47.14 2307 56.60 +5.9 Ooma n OOMA ... ... ...dd 12.75 7.30 96 11.40 -4.6 OppLgCap RWL .72e 1.4 ...q 55.31 44.65 48 51.48 +.2 Opp RUT n OMFS ... ... ... 26.75 24.71 25.49 -2.4 OppMidCap RWK .59e .7 ...q 64.10 53.65 15 60.22 -.8 OppSmCap RWJ .59e .8 ...q 73.30 60.34 16 69.61 -.4 OppUltDiv RDIV 1.15e 3.2 ...q 37.95 32.12 28 35.57 -2.8 OpR1000V n OVLU ... ... ... 27.53 25.07 26.64 +.1 OpR1000L n OVOL ... ... ... 26.19 25.84 25.84 -.4 OpR1000S n OSIZ ... ... ... 27.42 25.05 26.26 +.1 OpR1000Y n OYLD ... ... ... 26.20 24.36 24.36 -7.0 Op R1000D n OMFL ... ... ... 27.47 24.74 26.32 +.8 OpIntRev n REFA ... ... ... 30.89 25.65 0 27.82 -.1 OpGlbRv n RGLB ... ... ... 30.09 25.62 1 27.94 +.2 Opp Rev n ESGL ... ... ... 33.09 27.62 0 30.89 -.6 OppGlRv n ESGF ... ... ... 33.63 27.83 1 31.58 +.6 OppenFin RWW .58e .8 ...q 74.63 57.06 6 70.10 +1.6 OpEMRev n REEM ... ... ... 30.65 25.82 28.46 +2.4 OppenHldg OPY .44 1.6 ...dd 29.05 15.10 71 27.40 +2.2 Oracle ORCL .76 1.5 22 53.14 42.41 15867 52.13 +10.3 Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.3 ... 18.57 14.94 1485 17.50 +.6 OrbitATK OA 1.28 1.0 23 134.59 93.50 313 132.30 +.6 OrchidIsl ORC 1.32m 17.5 40 11.13 6.77 835 7.56 -18.5 OrchidsPP TIS 1.40 14.7 15 26.50 8.31 84 9.51 -25.7 OrientPap ONP ... ... 4 2.45 .75 25 1.27 -1.6 OrionECarb OEC .72 ... ... 30.25 17.15 533 27.75 +8.4 OrionGpHl ORN ... ... ...dd 8.61 5.17 240 6.80 -13.2 Orix IX ... ... ... 100.03 73.70 29 87.52 +3.2tOrmatTc ORA .47 .9 32 70.68 54.18 386 54.59 -14.6 OshRusS n OUSM ... ... ... 27.78 24.76 91 26.18 -3.2 OshIntQ n ONTL ... ... ... 29.06 25.13 2 26.90 -2.7 OshkoshCp OSK .96 1.2 18 100.26 61.74 613 78.92 -13.2 OsiskoGl n OR .20 ... ... 14.39 9.51 419 9.69 -16.2tOutfrontM OUT 1.44 7.6 11 26.97 19.43 3914 19.02 -18.0 OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.58 1.67 408 1.99 -27.4 OwensMin OMI 1.04f 6.2 10 36.50 14.26 981 16.81 -11.0 OwensCorn OC .84 1.0 25 96.52 59.26 763 81.41 -11.5 OwensIll OI ... ... 22 25.90 19.19 1238 22.20 +.1 OwensRM ORM .40 2.8 10 18.72 13.71 15 14.17 -11.5 OxfordInds OXM 1.08 1.3 24 84.32 49.50 90 81.83 +8.8P-QPBF Engy PBF 1.20 3.8 10 37.01 18.48 1909 31.92 -10.0 PBF Logist PBFX 1.88f 9.6 9 22.30 18.55 31 19.60 -6.4 PCM Fund PCM .96 8.3 ...q 12.13 10.01 153 11.53 -.3 PG&E Cp PCG 2.12f 5.1 7 71.57 37.30 2737 41.73 -6.9 PGT Inc PGTI ... ... 25 19.55 10.00 312 19.30 +14.5 PHH Corp PHH ... ... ...dd 15.00 8.01 459 10.58 +2.7 PIMCO1-3Tr TUZ .34a .7 ...q 50.81 49.98 5 50.06 -.5 Pimc1-5Tip STPZ .53e 1.0 ...q 52.85 51.50 16 51.87 -.2 Pim15TIPS LTPZ .42e .6 ...q 69.37 63.69 43 65.58 -5.3 PimBrdTIPS TIPZ .80e 1.4 ...q 61.03 55.96 1 57.21 -1.8 PimLwDur LDUR 2.82e 2.0 ...q 101.52 99.74 15 99.88 -.5 PimcoTR BOND 6.13e 5.9 ...q 107.65 103.42 63 103.74 -2.1 Pim0-5HYCp HYS 5.21e 5.2 ...q 101.95 97.52 725 100.04 -.4 PimIGBd CORP 3.12a 3.1 ...q 106.25 101.38 140 102.02 -3.5 PimShMat MINT .82e .8 ...q 101.87 101.45 542 101.52 PimIntMu MUNI 1.26 2.4 ...q 54.58 52.27 16 52.71 -1.8 PimSTMun SMMU .47e .9 ...q 50.80 49.70 6 49.84 Pim25yrZro ZROZ 3.07e 2.8 ...q 124.10 105.32 20 109.93 -9.5 PJT Part n PJT .20 .4 ...dd 50.35 32.61 62 48.60 +6.6 PLDT Inc PHI 1.60e 5.5 ... 38.54 27.82 92 29.16 -3.1 PNC pfP PNCpP 1.65 5.9 ... 30.06 26.97 75 28.20 -.4 PNC pfQ PNCpQ 1.34 5.3 ... 25.79 24.15 3 25.10 -1.0 PNC PNC 3.00 1.9 15 163.59 115.25 1443 159.49 +10.5 PNC wt PNC/WS ... ... ... 89.25 47.86 88.25 +13.5 PNM Res PNM 1.06 3.0 17 46.00 33.75 433 35.45 -12.4 POSCO PKX ... ... ... 93.12 56.48 229 82.72 +5.9 PPDAI n PPDF ... ... ... 13.68 6.53 670 8.02 +12.8 PPG s PPG 1.80 1.6 20 122.07 100.45 1097 115.40 -1.2 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/Friday, March 9, 2018

PAGE 59

PPL Cap 73 PPX 1.48 5.8 ... 26.75 24.83 14 25.30 -1.1tPPL Corp PPL 1.64f 5.9 12 40.20 27.48 8584 27.77 -10.3 PQ GrpH n PQG ... ... ... 17.65 12.88 71 13.79 -16.2 PS BusPk PSB 3.40 3.0 29 137.60 107.91 94 114.47 -8.5 PSBPk pfU PSBpU 1.44 5.8 ... 25.99 24.31 8 25.03 -.9 PSBPk pfV PSBpV 1.42 5.8 ... 26.65 24.06 11 24.84 -1.8 PS BusP pfY PSBpY ... ... ... 24.78 22.42 26 23.85 -3.0 PS BusP pfX PSBpX 1.31 5.4 ... 25.50 22.74 46 24.18 -4.3 PS BsPk pfW PSBpW ... ... ... 25.77 22.05 12 24.58 -2.7 PVH Corp PVH .15 .1 18 157.96 89.52 1038 140.26 +2.2 PcrTrnd750 PTLC ... ... ...q 30.73 24.80 89 29.37 +2.6 PcrTrnd450 PTMC ... ... ...q 32.86 26.99 48 31.42 +1.0 PcrTrnd100 PTNQ ... ... ...q 33.13 25.04 30 32.82 +8.5 PacrCash n GCOW ... ... ... 34.59 29.33 8 31.13 -1.1 PacrTrendp PTEU ... ... ... 33.39 25.10 29 30.10 -2.0 Pacr Wlth n PWS ... ... ... 27.67 23.99 1 26.25 +4.0 Pac Cash n CALF ... ... ... 27.16 22.60 26.42 +1.2 PacDvCsh n ICOW ... ... ... 31.03 25.13 4 29.30 -.1 PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 6.6 5 2.75 1.36 304 2.23 +14.9 PacDrill rs PACD ... ... ...dd 2.53 .37 .38 PacGE pfA PCGpA 1.50 5.7 ... 33.50 21.19 2 26.25 -6.9 PacGE pfB PCGpB 1.37 5.7 ... 33.00 23.01 24.18 -6.4 PacGE pfC PCGpC 1.25 5.6 ... 29.01 21.40 1 22.44 -8.7 PacGE pfD PCGpD 1.25 5.8 ... 26.95 21.01 0 21.50 -11.0 PacGE pfE PCGpE 1.25 5.8 ... 29.48 20.75 0 21.37 -13.3 PacGE pfG PCGpG 1.20 5.7 ... 32.05 19.49 2 21.20 -13.7 PacGE pfH PCGpH 1.12 5.6 ... 29.54 18.99 2 20.00 -13.3 PacGE pfI PCGpI 1.09 5.6 ... 26.84 19.21 19.54 -13.3 Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 2.52 2.2 20 131.13 88.47 655 116.68 -3.2 Pagsegur n PAGS ... ... ... 35.80 30.69 1427 34.79 +9.7 PalatinTch PTN ... ... ...dd 1.05 .29 575 .94 +9.7sPaloAltNet PANW ... ... ...dd 187.07 107.31 1457 187.65 +29.5 PampaEng PAM ... ... ... 72.98 46.33 178 61.90 -8.0 Pandora P ... ... ...dd 12.42 4.09 6201 4.97 +3.1 PanhO&G PHX .16 .8 95 25.30 17.55 11 19.05 -7.3 ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 26 21.94 15.35 17.87 -7.3sParTech PAR ... ... 29 11.94 6.35 154 11.78 +26.0 ParaGold n PZG ... ... 3 1.83 1.16 47 1.35 +3.8 ParamtGp PGRE .38 2.6 ... 17.25 13.70 873 14.34 -9.5 Paretem rs TEUM ... ... ...dd 3.39 .50 4760 2.72 +31.4 ParkEl PKE .40 2.3 40 20.46 13.88 123 17.39 +2.0 ParkHot n PK 2.20f 8.2 ... 29.93 23.91 4883 26.94 -6.3 ParkNatl PRK 3.76 3.6 19 116.75 92.42 21 105.27 +1.2 ParkDrl PKD ... ... ...dd 1.85 .85 569 .88 -12.1 ParkerHan PH 2.64 1.5 22 212.80 151.17 1437 181.16 -9.2 ParsleyEn PE ... ... 44 33.07 21.12 3378 26.51 -10.0 PartRe pfF PREpF 1.47 5.8 ... 26.24 24.52 2 25.18 -1.6 PartRe pfG PREpG 1.63 6.1 ... 27.59 25.81 4 26.58 -1.0 PartRe pfH PREpH 1.81 6.4 ... 30.82 26.81 13 28.25 -1.5 PartRe pfI PREpI 1.47 5.7 ... 27.08 24.35 6 25.62 -2.5 PartyCity n PRTY ... ... 15 17.05 9.50 725 14.55 +4.3sPaycomSft PAYC ... ... ...cc 108.17 53.70 492 109.34 +36.1 PeabodyE n BTU .12p ... ... 41.98 22.58 1012 39.97 +1.5 PeabEn pfA BTUp 2.13 ... ... sPearson PSO .80e 7.7 ... 10.38 7.62 212 10.38 +5.7 Pebblebrk PEB 1.52 4.4 20 39.74 27.01 630 34.34 -7.6 Pebble pfC PEBpC 1.63 6.6 ... 26.65 24.11 3 24.68 -2.3 Pebbleb pfD PEBpD 2.09 8.4 ... 26.99 24.15 2 24.91 -3.3 Pedevco rs PED ... ... ... 1.69 .26 232 .34 +5.9 Pembina g PBA 1.50 ... 24 36.99 30.17 610 31.96 -11.7 PengthE g PGH .04 ... ...dd 1.23 .54 390 .68 -14.5 Penney JCP ... ... 9 6.39 2.35 23535 3.32 +5.1 PennaRE PEI .84 8.3 14 15.42 9.30 1105 10.08 -15.2 PenRE pfB PEIpB 1.84 8.2 ... 25.83 22.03 2 22.34 -11.3tPenRE pfC PEIpC 1.80 8.3 ... 27.78 21.70 18 21.75 -16.0 PenRE pfD PEIpD 1.72 8.2 ... 25.83 20.68 13 20.87 -16.9 PennyMFn PFSI ... ... 8 25.20 15.65 164 24.65 +10.3 PennyMac PMT 1.88 10.8 18 18.46 14.87 479 17.39 +8.2 Penny pfA PMTpA 2.03 8.0 ... 25.84 23.11 13 25.31 +.3 PennyM pfB PMTpB ... ... ... 25.45 23.68 27 24.90 -1.1 Penske PAG 1.36f 3.0 11 54.83 38.33 261 45.99 -3.9 Pentair PNR 1.38 2.0 22 74.84 59.13 1313 70.27 -.5sPenumbra n PEN ... ... ...dd 118.10 76.15 295 117.80 +25.2 PerfFood n PFGC ... ... 22 35.25 22.30 377 31.85 -3.8 PerkElm PKI .28 .4 26 84.49 55.22 592 77.20 +5.6 Prmian PBT .63e 6.8 26 10.30 7.80 102 9.25 +4.3 Perrigo PRGO .76f .9 ...dd 95.93 63.68 925 85.06 -2.4 PetChina PTR .70e 1.0 ... 82.33 60.69 75 68.13 -2.6 PetroArg PZE .07e ... ... 14.80 9.25 22 12.04 -11.4 PetrbrsA PBR/A ... ... ... 13.92 6.96 4381 13.31 +35.4 Petrobras PBR ... ... ... 14.93 7.61 11419 14.27 +38.7tPtroqstE rs PQ ... ... ...dd 3.20 1.20 475 1.10 -41.8 Pfenex PFNX ... ... ...dd 7.43 2.07 82 4.18 +57.1 Pzer PFE 1.28 3.5 15 39.43 31.67 21349 36.50 +.8 Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 23.0 ... 7.99 5.03 80 5.47 -6.5 PhilaEn n PESC ... ... ... PhilipMor PM 4.28 3.9 23 123.55 96.66 4310 109.00 +3.2 PhilipsNV PHG .88e 2.2 ... 42.35 30.41 1140 39.32 +4.0 Phillips66 PSX 2.80 2.9 22 107.47 75.14 2151 95.19 -5.9 Phill66LP PSXP 2.71f 5.4 21 56.48 44.40 151 50.23 -4.0 PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... 76 8.14 2.43 144 5.35 -17.6 PhysRltTr DOC .92f 6.1 25 21.85 14.13 795 15.02 -15.4 PiedmOfc PDM .84 4.7 8 22.74 17.45 1243 17.88 -8.8 Pier 1 PIR .28 9.1 9 7.45 2.87 802 3.08 -25.6 PimUS Eq n MFUS ... ... ... 29.49 25.01 18 28.08 +1.7 Pim IntEq n MFDX ... ... ... 28.41 25.32 15 26.60 -.5 PimEmMkt MFEM ... ... ... 28.32 24.30 15 26.73 +2.1 PimcoCA PCQ .92 6.1 ...q 17.89 14.43 37 15.05 -12.9 PimcoCA2 PCK .65 7.8 ...q 10.42 8.05 69 8.27 -18.6 PimcCA3 PZC .72 7.3 ...q 12.97 9.72 14 9.90 -5.2 PimcoCp&I PCN 1.35 7.9 ...q 17.95 15.06 69 17.12 -.5 PimCpOp PTY 1.56a 9.3 ...q 17.22 14.88 224 16.75 +1.8 PimDyCrd PCI 1.97 8.6 ...q 23.45 20.41 624 22.86 +1.9 PimDyInco PDI 2.65a 8.6 ...q 31.20 27.88 193 30.74 +2.3 PimcIncStr PFL 1.08 9.4 ...q 12.44 10.73 73 11.54 -1.2 PimIncStr2 PFN .96 9.2 ...q 10.89 9.65 189 10.43 PimStPls PGP 2.20 15.6 ...q 19.85 12.37 22 14.07 -8.5 PimcoHiI PHK 1.24 16.1 ...q 8.96 7.19 676 7.68 +2.9 PimIncOpp PKO 2.28a 8.8 ...q 27.27 23.91 44 25.79 -.5 PimcoMuni PMF .98 7.7 ...q 14.23 12.41 108 12.64 -2.8 PimcoMu2 PML .78 6.1 ...q 13.56 11.80 227 12.75 -3.3 PimcMu3 PMX .75 6.8 ...q 12.28 10.76 66 11.10 -4.2 PimcoNY PNF .68 5.8 ...q 13.63 11.51 20 11.68 -8.6 PimcoNY2 PNI .80 7.3 ...q 12.51 10.64 19 10.85 -9.6 PimcNY3 PYN .63 7.0 ...q 10.27 8.75 17 8.96 -9.7 PimcoStrIn RCS .96 10.5 ...q 10.65 8.62 118 9.17 -.1 PinnaclFds PF 1.30 2.3 11 66.67 52.81 958 57.60 -3.1 PinWst PNW 2.78f 3.7 17 92.42 73.81 825 75.97 -10.8 PionDvrsHi HNW 1.38 9.1 ...q 16.88 15.01 8 15.13 -3.9 PionEnSvc PES ... ... ...dd 4.68 1.60 220 2.90 -4.9 PionFltRt PHD .72 6.2 ...q 12.45 11.27 36 11.54 +.6 PionHiIn PHT 1.14 11.9 ...q 10.12 9.34 82 9.54 -1.8 PioMuAdv MAV .84 7.8 ...q 11.88 10.57 35 10.71 -5.8 PioMunHi MHI .84 7.4 ...q 12.35 11.21 71 11.30 -4.6 PioNtrl PXD .32f .2 ...cc 192.93 125.46 1080 167.68 -3.0 PiperJaf PJC 1.50f 1.7 14 99.80 52.75 121 86.00 -.3 PitnyBw PBI .75 5.9 8 16.25 9.50 1624 12.79 +14.4 PitnyBw 43 PBIpB 1.67 6.7 ... 26.96 21.46 25 25.12 +3.0 PlainsAAP PAA 2.20 10.1 28 31.93 18.38 1552 21.71 +5.2 PlainsGP rs PAGP 1.70 ... 22 32.24 18.98 758 21.41 -2.5sPlanetFit n PLNT ... ... 94 39.30 18.32 805 39.34 +13.6 Plantron PLT .60 1.0 19 60.49 41.28 111 57.81 +14.7 PlatfmSpc PAH ... ... 15 14.82 9.11 2736 10.88 +9.7 PlatGpM rs PLG ... ... 1 1.74 .28 228 .33 +8.6 PlayAGS n AGS ... ... ... 21.74 16.66 116 20.89 +12.9 PlyGem PGEM ... ... 16 22.20 14.55 836 21.55 +16.5 PlymInd n PLYM 1.50 8.8 ... 19.00 16.21 2 17.11 -7.4 PlymInd pfA PLYMpA 1.88 7.5 ... 26.07 24.14 21 24.93 -.9 PolarStarR PSRT ... ... ... Polaris PII 2.40f 2.0 33 137.66 77.91 399 118.55 -4.4 PolyMet g PLM ... ... ...dd 1.36 .57 861 1.14 +32.6 PolyOne POL .70f 1.6 20 47.48 32.43 216 43.44 -.1 PortGE POR 1.36 3.5 19 50.11 39.08 512 39.23 -13.9 PostHldg POST ... ... ...cc 89.04 71.06 496 80.77 +1.9 PowrREIT PW ... ... ...dd 8.69 6.00 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 75.66 -7.8 PS SPXDn PHDG .41e 1.2 ... 34.48 24.83 4 29.68 +8.8 PS GrMult PSMG ... ... ... 14.48 12.63 1 13.89 +.5 PS BalMul PSMB ... ... ... 13.94 12.78 2 13.46 -.1 PS ModCon PSMM ... ... ... 14.45 12.69 13.08 -.3 PS Consrv PSMC ... ... ... 12.98 12.65 12.83 -.2 PSCrudeDS DTO ... ... ...q 173.13 72.70 3 84.50 -4.8 PwSBMetS BOS ... ... ...q 20.70 15.59 15.59 -21.3 PSBMetDL BDD ... ... ...q 11.60 6.16 2 9.76 -7.3 PSBMetDS BOM ... ... ...q 19.70 4.24 6.50 -12.4 PSCrudeLg OLO ... ... ...q 5.72 3.71 7 5.35 +5.0tPSCrudeSh SZO ... ... ...q 100.57 68.58 0 68.32 -10.9 PwshDB DBC ... ... ...q 17.29 13.69 2652 16.51 -.6 PwShCurH DBV ... ... ...q 25.50 21.17 2 23.54 -.7 PS Engy DBE ... ... ...q 15.50 10.78 27 14.32 -1.4 PS PrcMet DBP ... ... ...q 40.26 35.71 3 38.66 +.4 PS Silver DBS ... ... ...q 28.85 23.50 0 25.29 -2.9 PS Agri DBA ... ... ...q 20.38 18.18 539 19.48 +3.8 PS Oil DBO ... ... ...q 11.21 7.40 273 10.47 +3.2 PS Gold DGL ... ... ...q 43.28 38.43 2 41.92 +1.4 PS BasMet DBB ... ... ...q 19.78 15.29 160 18.49 -4.7 PS USDBull UUP ... ... ...q 26.28 23.09 520 23.58 -1.9 PS USDBear UDN ... ... ...q 23.27 20.53 26 22.85 +2.1 PShPuLgGr PXLG .42e .8 ...q 50.07 36.66 13 49.24 +8.4 PShPuLVal PXLV .76e 2.0 ...q 40.74 34.50 3 38.58 -.4 PSAerDef PPA .50e .9 ...q 58.97 42.71 118 57.72 +7.1 PwShBio PBE .57e 1.1 ...q 53.82 40.77 11 52.45 +11.2 PS BldCns PKB .07e .2 ...q 36.44 28.01 34 31.06 -10.4 PwSClnEn PBW .07e .3 ...q 26.35 3.80 9 24.91 -1.8 PS EnEx PXE .50e 2.4 ...q 24.52 17.35 6 20.52 -10.4 PwSFoodBv PBJ .41e 1.3 ...q 34.97 30.89 3 32.51 -4.0 PwSLgCG PWB .21e .5 ...q 45.22 33.89 47 44.01 +6.1 PwSLgCV PWV .69e 1.8 ...q 40.51 34.46 48 37.90 -2.3 PwShLeis PEJ .15e .3 ...q 46.77 39.50 12 45.66 +3.3 PowShMkt PWC .97e 1.0 ...q 103.21 80.92 1 97.81 +2.7 PwShMda PBS .27e .9 ...q 31.32 26.19 3 31.24 +11.1sPwSMidGr PXMG .19e .4 ...q 46.63 33.31 41 46.70 +10.0 PwSMidVal PXMV .64e 2.1 ...q 32.07 28.87 1 30.64 -2.1 PwShNetw PXQ ... ... ...q 50.96 42.34 9 50.82 +9.8 PS OilSv PXJ .28e 3.2 ...q 11.87 7.99 10 8.81 -7.7 PwSPharm PJP 3.84e 4.2 ...q 71.42 57.88 42 65.16 +1.5 PS Retail PMR .34e .9 ...q 40.82 32.00 0 36.81 -1.1sPwSSmGr PXSG .08e .2 ...q 33.89 26.50 39 34.01 +5.9 PwSSmVal PXSV .60e 2.0 ...q 32.10 27.39 13 29.63 -3.8sPwSSemi PSI .04e .1 ...q 55.73 39.70 74 55.42 +9.8sPwShSoft PSJ .10e .1 ...q 72.20 49.97 14 72.16 +13.6 PSS&PQlty SPHQ .38e 1.2 ...q 32.41 27.04 73 30.84 +1.3 PwSZMicro PZI .15e .8 ...q 19.90 17.23 1 19.12 -1.1 PSWHPrgE PUW .17e .7 ...q 28.11 24.08 0 25.95 -4.0 PSPrivEq PSP .66e 5.2 ...q 13.52 11.57 75 12.67 +1.8 PSFinPf PGF 1.11 5.9 ...q 19.17 18.01 183 18.68 -1.0 PSCleantch PZD .44e 1.0 ...q 45.28 34.55 12 43.94 +3.9 PSR2KEqW EQWS .41e 1.0 ...q 45.14 37.74 1 42.91 -1.2 PSRslMdC EQWM .49e 1.0 ...q 50.09 42.61 1 47.94 +.4 PSRussl200 EQWL .80e 1.5 ...q 56.31 45.50 1 53.21 +.4 PS US1K PRF 1.91e 1.7 ...q 120.82 100.44 116 113.69 +.1 PS EmgInf PXR .50e 1.3 ...q 41.00 33.50 1 37.41 +.9 PS US Ag n PBND ... ... ... 25.01 24.33 24.37 -2.6 PS Dv exNA PBDM ... ... ... 27.90 25.25 1 26.09 +.2 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 27.54 PS Rs1000 n USEQ ... ... ... 29.01 24.69 0 27.64 +.1 PS SP SC n XSHQ ... ... ... 28.90 24.10 1 27.29 +1.1 PS SP Val n SPVM ... ... ... 30.41 24.80 28.94 +.1 PS SP IntD IDHD ... ... ... 30.80 26.46 1 29.13 +.7 PS SC High XSHD ... ... ... 26.03 23.25 1 23.94 -4.8 PS TrCol n CLTL ... ... ... 106.03 105.27 105.57 +.3 PS LowVRot DWLV ... ... ... 33.00 26.37 0 31.92 +2.5 PSBldABd BAB 1.31 4.4 ...q 30.98 29.00 132 29.61 -3.5 PS LowVol XRLV .46 1.3 ...q 36.20 29.15 31 34.56 +1.8 PSR1KEqW EQAL .39e 1.2 ...q 32.78 27.54 17 31.21 +.1 PS VarPfd VRP 1.20 4.7 ...q 26.49 24.94 352 25.36 -1.2 PS SCLowV XSLV .73e 1.6 ...q 48.33 41.54 85 45.21 -2.2 PS MCLwV XMLV .64e 1.4 ...q 46.85 41.65 123 44.73 -1.4 PS SPX HiD SPHD 1.30 3.2 ... 43.25 38.66 311 39.90 -6.0 PS EMLwV EELV .60e 2.3 ...q 27.59 22.45 35 26.13 +3.2 PS EMkMom EEMO ... ... ... 22.52 16.27 119 21.01 +2.4 PSS&PMom SPMO ... ... ...q 37.51 27.91 5 36.96 +7.4 PS IntLwV IDLV 1.11e 3.3 ...q 35.35 29.97 37 33.32 -1.0 PSS&PVal SPVU ... ... ...q 37.53 27.57 2 34.92 +.5 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 40 23.78 -.3 PS YuanDS DSUM .77 3.2 ...q 24.70 21.65 15 24.21 +4.7 PS FdIGBd PFIG .67 2.7 ...q 26.70 24.87 59 24.98 -2.3 PS SrLoan BKLN 1.01 4.7 ...q 23.33 22.96 5565 23.18 +.6 PS SP LwV SPLV .85 1.8 ...q 49.36 43.19 1258 47.17 -1.2 PS SP HiB SPHB .49e 1.1 ...q 46.04 35.68 79 44.43 +4.6 PS IntlBd PICB .57 2.1 ...q 28.77 24.31 7 27.70 +.4 PS CEFInc PCEF 1.91 8.2 ...q 24.24 22.35 56 23.22 -2.8tPSVrdoTF PVI ... ... ...q 26.18 24.82 2 24.89 -.1 PShCalMu PWZ .80 3.1 ... 26.50 25.08 26 25.68 -2.7 PShNYMu PZT .86 3.6 ... 24.80 23.70 3 23.90 -3.1 PShNatMu PZA .87 3.5 ... 25.90 24.72 164 25.09 -2.8 PSHYCpBd PHB .84 4.5 ...q 19.14 18.34 560 18.59 -1.9 PwShPfd PGX .86 5.8 ...q 15.20 14.10 2449 14.69 -1.1 PShEMSov PCY 1.50 5.3 ... 30.23 28.04 1645 28.18 -4.6 PShGClnEn PBD .17e 1.3 ...q 13.78 10.90 3 13.11 -.2 PSEmgMkt PXH .49e 2.1 ...q 25.32 19.20 232 23.66 +6.0 PSDvMxUSs PDN .53e 1.5 ...q 36.59 28.54 18 34.59 +.5 PSDvxUS PXF 1.11e 2.5 ...q 48.75 39.14 141 45.06 -.7 PShIntlDev IDHQ .33e 1.4 ...q 25.51 20.28 4 23.98 -.8 PSAsxJ PAF 1.91e 3.3 ...q 62.67 52.28 58.57 -.6 PSIndia PIN .12e .5 ...q 27.95 22.19 81 25.40 -3.8 PSS&PBW PBP 1.07e 3.4 ...q 23.00 19.67 87 21.50 +.2 Praxair PX 3.30f 2.1 36 166.95 115.67 2238 157.88 +2.1 PrecDrill PDS .28 ... ...dd 5.09 2.26 4144 2.86 -5.3 PfdAptCm APTS 1.00 6.9 ...dd 22.71 12.42 494 14.39 -28.9 Prestige rs PBH ... ... 3 298.15 32.46 423 36.10 -18.7 Pretium g PVG ... ... ... 12.44 6.17 2413 6.57 -42.4 Primerica PRI 1.00f 1.0 13 108.05 70.00 144 98.90 -2.6 PrinEdgAIn YLD .75e ... ...q 42.10 40.13 1 40.26 -2.5 PrinActGl GDVD ... ... ... 29.52 24.97 28.00 Prin Cont n PVAL ... ... ... 26.97 25.45 25.79 +1.2 Prn MegC n USMC ... ... ... 28.10 24.79 3358 26.46 +.7 PrinSpec n PREF ... ... ... 101.70 97.97 2 98.48 -1.9 PrincREstI PGZ 1.32m 7.9 ...q 19.52 16.21 30 16.74 -2.6 PrinEq n PEM ... ... ... ProAssur PRA 1.24a 2.5 28 63.45 46.90 129 50.10 -12.3 ProLogis PLD 1.92f 3.1 27 67.53 48.80 1527 62.38 -3.3 ProPetr n PUMP ... ... ... 22.88 10.84 1026 17.76 -11.9 ProShtDow DOG ... ... ...q 18.35 13.89 643 14.70 -1.6 ProShtMC MYY ... ... ...q 12.91 10.71 8 11.11 -.9 PrUltDow s DDM .79e .6 ...q 152.41 88.90 330 132.99 +.6 ProUltMC MVV .11e .1 ...q 136.15 95.63 16 124.37 +1.1 PrUltQQQ s QLD ... ... ...q 88.01 51.26 1406 86.03 +17.3 ProUltSP s SSO .40e .4 ...q 125.72 81.92 2495 113.90 +4.1 PrUShCnG SZK ... ... ...q 16.47 12.80 14.83 +9.0 ProShtHY SJB ... ... ...q 24.59 22.91 22 23.35 +1.0 ProUShBM SMN ... ... ...q 19.44 11.73 3 12.97 -1.7 Pro20 yrT UBT 1.13e 1.5 ...q 86.90 70.19 4 73.15 -12.5 Pro7-10yrT UST .42e .8 ...q 60.83 53.04 1 53.78 -6.3 ProSShOG DDG ... ... ...q 27.58 21.35 24.73 +7.6 ProSShFn SEF ... ... ...q 13.95 10.90 3 11.31 -2.2 ProLCCre s CSM .67e 1.0 ...q 71.46 57.15 32 68.78 +3.0 ProUltTl s LTL ... ... ...q 59.70 36.83 38.30 -11.3 ProHdgRep HDG ... ... ...q 46.26 43.29 1 45.28 -.1 ProUltEM EET ... ... ...q 114.48 61.76 4 98.88 +5.2 ProRaLS RALS .62e 1.7 ...q 39.25 36.51 9 36.54 -2.9 ProUSL7-10T PST ... ... ...q 23.38 20.50 11 23.00 +6.7 ProShtEafe EFZ ... ... ...q 30.26 23.78 2 25.34 -.5 ProShtEM EUM ... ... ...q 22.73 16.23 580 17.20 -4.2 ProUltEafe EFO ... ... ...q 150.78 96.81 129.23 -2.6 ProUEurop UPV ... ... ...q 66.95 40.86 1 58.20 -.7 ProShtBM SBM ... ... ...q 21.23 16.90 17.61 -.4 ProUltSEM EEV ... ... ...q 13.57 6.82 78 7.59 -9.3 ProUltRE s URE ... ... ...q 68.58 50.79 32 55.89 -15.3 ProUltFin s UYG .51e .4 ...q 143.58 92.02 33 132.06 +3.2 ProShtRE REK ... ... ...q 17.94 15.62 4 17.08 +8.0 ProShtChi50 YXI ... ... ...q 24.70 16.42 3 18.37 -4.5sProUltSem s USD ... ... ...q 148.22 70.60 7 147.01 +20.0 ProUltUt s UPW ... ... ...q 54.09 37.86 1 40.67 -13.6 PrUltTech s ROM ... ... ...q 104.82 58.60 19 104.05 +18.6 ProUltJpn EZJ ... ... ...q 151.38 93.11 1 130.52 +.1 ProUltO&G DIG .46e 1.4 ...q 46.10 28.35 48 33.66 -15.0 ProUltInd s UXI ... ... ...q 83.64 50.60 1 73.95 +1.2 PrUltHCr s RXL .63e .7 ...q 107.49 68.71 5 92.62 +5.0 ProUCnsSv s UCC ... ... ...q 99.90 62.02 4 88.12 +8.2 PrUCnsGd s UGE ... ... ...q 52.04 41.90 1 45.75 -6.7 ProUBasM UYM .15e .2 ...q 82.75 52.33 6 72.99 -1.4 PrUlPR2K s URTY ... ... ...q 95.99 55.36 112 87.00 +5.7 PUltM400 s UMDD .03e ... ...q 134.39 79.82 1 115.13 -1.5 ProUltSC s SAA ... ... ...q 108.67 75.54 1 102.16 +1.5 ProUPD30 s UDOW ... ... ...q 116.82 52.15 1354 93.98 -.3 ProUlR2K s UWM ... ... ...q 78.13 53.58 346 73.48 +4.0 ProSht20Tr TBF ... ... ...q 24.35 21.58 512 23.32 +6.6 PUltSP500 s UPRO .21e .1 ...q 172.45 91.15 2067 147.18 +5.0 ProUChin50 XPP ... ... ...q 113.86 54.04 14 87.22 +4.0 PrUSSilv s ZSL ... ... ...q 40.09 27.67 22 33.02 +5.2 PUVixST rs UVXY ... ... ...q 87.00 8.52 26360 15.54 +52.2 ProVixST rs VIXY ... ... ...q 61.26 21.24 1248 34.40 +48.6 PS ShCrd n OILD ... ... ... 34.74 7.89 1253 9.85 -8.1 PS Crde n OILU ... ... ... 49.78 14.90 207 37.46 +.6 PrUCrude rs UCO ... ... ...q 28.52 12.36 3288 23.77 +1.4 PrUltYen rs YCL ... ... ...q 65.10 56.16 4 64.00 +11.4 PrSUltNG rs BOIL ... ... ...q 13.42 5.04 643 5.69 -12.5 PVixMTFut VIXM ... ... ...q 34.72 19.88 17 25.27 +19.5 PrUltSilv AGQ ... ... ...q 42.81 28.47 60 31.73 -6.3 PrUltShN s KOLD ... ... ...q 52.12 25.64 19 41.76 +5.3 ProUShGld GLL ... ... ...q 82.75 63.12 42 67.19 -2.8 PrSUShAus CROC ... ... ...q 52.60 42.20 45.56 -.3 PrUltShYen YCS ... ... ...q 77.12 65.55 5 66.84 -10.9 ProSUltGold UGL ... ... ...q 44.38 35.47 5 41.45 +1.9 ProShtVx s SVXY ... ... ...q 139.47 9.53 15889 12.64 -90.1 PrUShCrd s SCO ... ... ...q 52.16 20.02 1760 23.40 -4.7 ProShtEuro EUFX ... ... ...q 45.01 38.37 1 39.14 -2.1 ProUltEuro ULE ... ... ...q 18.97 14.00 16 18.18 +4.1 ProUShEuro EUO ... ... ...q 26.84 19.46 142 20.25 -4.5 ProctGam PG 2.76 3.4 21 94.67 77.90 8334 79.97 -13.0 ProgsvCp PGR .69e 1.2 27 59.36 38.61 1528 59.02 +4.8sProsHldg PRO ... ... ...dd 33.81 21.36 183 34.10 +28.9 ProShtQQQ PSQ ... ... ...q 43.17 32.29 698 32.45 -8.8 ProShSP rs SH ... ... ...q 35.11 28.14 3130 29.32 -2.8 PrUShSP rs SDS ... ... ...q 55.76 35.66 6230 38.47 -6.3 PrUShDow DXD ... ... ...q 13.18 7.52 2703 8.36 -3.8 PUShtMdC MZZ ... ... ...q 24.95 16.91 2 18.13 -3.3 PUShtQQQ QID ... ... ...q 19.93 10.94 4266 11.04 -17.6 PrShRs2K rs SRTY ... ... ...q 53.43 27.58 528 29.20 -9.8 PrUShD3 rs SDOW ... ... ...q 36.56 15.67 4480 18.21 -6.6 PUltShtF rs FINZ ... ... ...q 16.27 6.47 0 7.16 -11.7 PrSUlhGM rs GDXS ... ... ...q 19.19 12.07 1 15.61 +11.6 ProUShL20 TBT ... ... ...q 42.14 32.99 1850 38.30 +13.4 PrShR2K rs RWM ... ... ...q 49.46 40.13 213 41.09 -2.8 PrUShHC rs RXD ... ... ...q 39.81 24.68 0 28.12 -6.5 PrUShCnS rs SCC ... ... ...q 32.29 20.44 22.07 -8.8 PrUShRE rs SRS ... ... ...q 37.33 28.35 34 33.65 +15.1 PUShtR2K TWM ... ... ...q 24.13 15.71 955 16.39 -6.1 PrUShtSC SDD ... ... ...q 22.04 14.22 15.05 -3.6 PUShChi50 FXP ... ... ...q 28.68 12.37 19 15.29 -10.6 PS DecRt n EMTY ... ... ... 38.59 31.27 5 35.41 +5.7 PUShtIndl SIJ ... ... ...q 25.36 14.55 1 16.03 -4.8 PS OnlSt n CLIX ... ... ... 49.24 37.63 50 48.56 +23.6 PrShtSmC SBB ... ... ...q 40.10 32.80 1 33.48 -2.4 PUPShtMC SMDD ... ... ...q 15.95 8.80 1 9.79 -2.4 PrSh K1 n OILK ... ... ... 23.87 16.51 2 21.77 +.6 PUShtEur EPV ... ... ...q 46.42 26.83 12 30.65 -1.1 PUShtSPX SPXU ... ... ...q 18.07 9.19 9860 10.21 -10.2 PrUOGEx rs UOP ... ... ...q 28.66 16.57 18.82 PUShtJpn EWV ... ... ...q 38.42 22.75 0 25.47 -3.7 ProSPDvA NOBL 1.00e 1.6 ...q 67.98 55.69 2095 63.85 -.3 PUltShEafe EFU ... ... ...q 32.27 19.90 5 22.65 -.6 PrUGMin rs GDXX ... ... ...q 50.96 33.56 3 35.60 -15.4 PrUltBra rs UBR ... ... ...q 107.88 48.32 17 95.04 +21.7 PrSht20yTr TTT ... ... ...q 31.13 25.95 38 29.28 +10.1 ProGblInf TOLZ 1.63e 4.0 ...q 44.51 39.30 7 40.65 -5.2 PUltShOG DUG ... ... ...q 53.46 31.48 32 41.79 +12.9 PS MngdF FUT ... ... ... 41.47 39.28 2 39.53 -1.8 PrGPrEq bt PEX 1.53e 4.2 ...q 43.79 34.68 3 36.43 +1.7 ProEurDiv EUDV .15p ... ...q 44.13 36.00 3 40.95 -2.0 PHYIntH bt HYHG 3.16 4.7 ...q 70.99 65.87 31 67.71 +.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 1 35.42 -2.3 ProSPxFin SPXN .23p ... ...q 56.01 47.89 55.17 +1.6 ProSPxEgy SPXE .22p ... ...q 59.30 44.29 1 57.50 +1.8 PrUltPFn FINU .29e .3 ...q 134.30 59.70 15 113.80 +8.0 PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.8 ... 78.88 75.13 71 77.05 ProSht7-10y TBX ... ... ...q 29.70 27.55 12 29.19 +3.1 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 6.41 259 7.07 -22.8 PrSPMCDv REGL .65e 1.2 ...q 56.00 49.97 50 53.49 -1.9 ProSR2KDv SMDV .47e ... ...q 58.30 51.18 48 54.00 -2.2 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 28.73 +13.9tPrUltShtTc REW ... ... ...q 26.08 13.41 10 13.41 -18.5 PrUShtFn SKF ... ... ...q 30.27 18.61 3 19.77 -5.4 Pro CovBd n COBO ... ... ... tPUShtSem SSG ... ... ...q 20.00 8.02 5 8.10 -22.0 ProMornAlt ALTS .38e 1.0 ...q 39.39 37.02 2 37.51 -1.4 Pro30BEI RINF .58e 2.0 ...q 29.66 26.66 1 28.66 +3.3 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 6.1 ... 26.50 25.21 19 25.60 -1.2 ProspBcsh PB 1.44 1.9 20 79.05 55.84 264 77.51 +10.6 Protalix PLX ... ... ...dd 1.52 .48 1090 .70 +5.4 ProtLf n PLpE 1.50 ... ... sProtoLabs PRLB ... ... 69 117.95 48.00 109 118.25 +14.8 Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .80 3.1 18 28.76 23.19 99 26.00 -3.6 ProvMtgC PMCA ... ... ... Prudentl PRU 3.60f 3.3 11 127.14 97.88 1408 107.49 -6.5 Prudentl18 PFK .65 2.6 ... 26.45 25.00 4 25.04 -.2 PrudFn 52 PJH 1.44 5.7 ... 26.45 24.90 29 25.31 +.2 PrudtlF 53 PRH 1.43 5.6 ... 26.41 24.80 38 25.23 -.2 PruSDHiY GHY 1.32 9.4 ...q 15.31 13.90 160 13.99 -2.9 PruUK pf PUKp 1.69 6.3 ... 27.07 25.79 10 26.85 +2.5 PruUK pfA PUKpA 1.63 6.2 ... 27.21 25.47 14 26.26 +.7 Prud UK PUK 1.49e 2.9 ... 55.36 40.79 206 50.96 +.4 PruShHiY ISD 1.32 9.2 ...q 15.73 14.22 94 14.31 -3.1 PSEG PEG 1.80f 3.8 16 53.28 41.67 3312 46.83 -9.1 PubStrg PSA 6.80 3.4 22 232.21 180.48 783 199.81 -4.4 PubSt pfU PSApU 1.41 5.5 ... 25.57 24.31 13 25.47 +1.3 PubSt pfV PSApV 1.34 5.3 ... 25.67 23.63 13 25.11 -.4 PubSt pfW PSApW 1.30 5.3 ... 25.67 22.92 71 24.30 -2.8 PubSt pfX PSApX 1.30 5.3 ... 25.79 22.93 20 24.70 -1.2 PubSt pfY PSApY 1.59 5.9 ... 27.83 25.76 3 26.83 +.8 PubSt pfZ PSApZ 1.50 5.7 ... 27.56 25.38 6 26.36 -.3 PubSt pfG PSApG ... ... ... 25.63 22.49 30 24.31 -2.6 PubSt pfF PSApF 1.29 5.3 ... 25.69 22.99 32 24.35 -2.7 PubSt pfE PSApE 1.23 5.1 ... 25.48 21.48 60 24.19 -2.8 PubSt pfD PSApD 1.24 5.1 ... 25.41 21.67 24 24.32 -2.8 PubSt pfC PSApC ... ... ... 26.45 22.82 25 24.86 -2.4 PubSt pfB PSApB ... ... ... 26.69 23.89 99 25.37 -1.2 PubSt pfA PSApA 1.47 5.6 ... 27.79 25.03 8 26.27 -1.0 PulteGrp PHM .36 1.2 18 35.21 21.41 3328 29.52 -11.2 PureStrg n PSTG ... ... ...dd 22.60 9.61 2932 20.64 +30.1 PutHiInSec PCF .37 4.1 ...q 9.31 8.46 17 9.05 +.3 PMMI PMM .44 6.2 ...q 7.72 6.89 49 7.07 -4.6 PMIIT PIM .31 6.5 ...q 4.89 4.61 65 4.79 +.4 PMOT PMO .71 6.1 ...q 12.85 11.57 67 11.62 -5.9 PPrIT PPT .31 5.9 ...q 5.68 5.05 229 5.27 -1.1 PzenaInv PZN .41e 3.7 29 13.15 8.25 15 11.07 +3.7 Q2 Hldgs QTWO ... ... ...dd 47.40 31.95 263 47.00 +27.5 QEP Res QEP .08 .9 25 13.67 7.02 5046 8.90 -7.0 QIAGEN QGEN ... ... 35 36.34 27.74 647 34.43 +11.3 QTS RltTr QTS 1.64f 4.7 32 61.55 31.58 861 35.00 -35.4 QuadGrph QUAD 1.20 4.6 13 31.29 18.16 326 25.90 +14.6 QuakerCh KWR 1.42 .9 31 165.93 126.18 49 153.23 +1.6 QuaCare QCP ... ... ... 19.99 12.25 675 16.66 +20.6 QuanexBld NX .16 .9 22 24.60 16.50 293 17.25 -26.3 QuantaSvc PWR ... ... 24 40.11 30.23 1715 35.17 -10.1 QntmDSS rs QTM ... ... 52 9.20 3.42 171 4.12 -26.8 Qu Insp100 n BIBL ... ... ... 29.74 25.14 14 26.92 +3.2 QnForSm n FFSG ... ... ... 27.15 24.51 11 25.95 +.6 QnForTcG n FFTG ... ... ... 26.55 24.19 12 25.42 -.6 Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 104 28.83 +5.4 InspCpBd n IBD ... ... ... 27.94 24.50 14 24.68 -2.2 QuaInsp n ISMD ... ... ... 27.86 23.78 11 26.93 +1.8 QuaInsLg n BLES ... ... ... 30.44 25.20 18 28.53 +.3 FormInco n FFTI ... ... ... 27.57 24.20 69 24.34 -2.4 FrmHdGr n FFHG ... ... ... 29.49 24.03 11 28.22 +2.5 QuanReal n QXRR ... ... ... 26.19 23.44 0 24.30 -3.9 QuanDyn n XUSA ... ... ... 28.95 24.53 0 28.00 +.2 QuanMulT n QXTR ... ... ... 26.83 24.52 10 25.42 -2.3 QuanMulIn n QXMI ... ... ... 26.53 24.73 0 25.52 -.7 QuanGrw n QXGG ... ... ... 29.10 24.60 23 27.91 +.4 Qudian n QD ... ... ... 34.91 11.33 4248 16.86 +34.4 QstDiag DGX 1.80 1.7 22 112.97 90.10 784 104.64 +6.2 QuintEn n QES ... ... ... 10.00 8.54 47 9.85 +9.4 QuormHl n QHC ... ... ... 8.29 2.54 156 6.25 +.2 QuotientTc QUOT ... ... ...dd 17.85 9.10 499 14.10 +20.0 Qwest 54 CTV 1.72 7.5 ... 26.40 20.64 26 23.07 -2.0 Qwest 9-51 CTW 1.88 7.4 ... 25.89 24.20 8 25.32 +.6 Qwest 4-52 CTX 1.75 7.4 ... 25.95 21.27 87 23.77 Qwest 7-52 CTU 1.75 7.3 ... 25.79 21.36 42 23.85 +.4 Qwest53 CTY 1.53 7.3 ... 25.57 18.66 55 20.90 -5.0 Qwest 25 CTZ 1.66 7.3 ... 25.96 20.17 61 22.68 +.2 Qwest 56 CTAA ... ... ... 27.77 21.51 34 23.35 -5.5 Qwest57 n CTDD ... ... ... 25.97 20.51 69 22.73 -.7 Qwest56 n CTBB ... ... ... 25.60 19.86 109 21.74 -3.5R -RAIT pfA RASpA 1.94 30.3 ... 22.00 5.90 13 6.40 -47.3 RAIT pfB RASpB 2.09 32.3 ... 23.77 6.21 7 6.48 -48.5 RAIT pfC RASpC 2.22 33.4 ... 25.39 6.35 1 6.65 -49.8 RAIT Fin RAS .20m 101.5 ...dd 3.22 .17 1203 .20 -47.5 RAIT Fn 24 RFT 1.91 10.3 ... 24.67 15.99 1 18.57 -2.7 RAITFn 19 RFTA 1.78 8.1 ... 25.49 16.60 4 22.00 -2.2 RELX NV s RENX .45e 2.2 ... 23.30 17.66 64 20.82 -9.8 RELX plc s RELX .54e 2.6 ... 24.03 18.89 198 20.98 -11.5 RH RH ... ... 35 109.53 32.70 696 79.68 -7.6 RLI Corp RLI .84 1.3 27 65.68 50.34 122 63.07 +4.0 RLJ LodgT RLJ 1.32 6.7 11 23.98 19.07 1241 19.73 -10.2 RLJ Lod pfA RLJpA .49 1.9 ... 28.85 25.30 108 25.90 -4.1 RPC RES .40f 2.0 26 27.07 16.63 1263 20.01 -21.6 RPM RPM 1.28 2.5 19 56.69 46.80 536 51.44 -1.9 RSP Perm RSPP ... ... ...cc 43.35 28.76 3009 40.08 -1.5 RYB Edu n RYB ... ... ... 31.80 15.50 195 19.08 +13.0 RadianGrp RDN .01 ... 13 23.49 15.58 940 21.57 +4.7 RadiantLog RLGT ... ... ...cc 6.65 3.51 137 3.83 -16.7 RadLog pfA RLGTpA 2.44 9.4 ... 27.50 25.36 3 25.89 RafaelHl n RFL ... ... ... RLauren RL 2.00 1.9 18 119.33 66.06 634 105.23 +1.5 RamcoG RPT .88 7.3 10 15.00 11.36 324 12.09 -17.9 RamcG pfD RPTpD 3.63 7.0 ... 58.62 48.92 1 51.93 -9.9 RangeRs RRC .08 .5 16 30.30 11.93 5975 15.06 -11.7 RngrEnS n RNGR ... ... ... 15.70 8.43 13 8.71 -5.6 RJamesFn RJF .88f .9 20 99.10 71.35 755 96.26 +8.1 RayAdvM RYAM .28 1.4 36 21.45 11.88 481 19.39 -5.2 RayAdv pfA RYAMpA 2.00 1.4 ... 147.60 95.43 0 138.32 -3.9sRayonier RYN 1.00 2.9 37 34.82 26.84 719 35.00 +10.7 Raytheon RTN 3.19 1.5 31 222.82 148.65 1353 214.09 +14.5 RealityETF DIVY .46p ... ...q 28.89 25.25 42 27.16 +4.2 RltDvcDiv LEAD ... ... ...q 34.32 27.00 7 32.90 +3.0 RealDivc n DFND ... ... ...q 28.60 23.96 5 27.80 +2.0 RealDivG n GARD ... ... ...q 26.84 21.28 0 25.72 +2.9 Realogy RLGY .27p 1.1 14 35.18 23.86 1201 25.71 -3.0 RltyInco O 2.53 5.0 28 62.31 47.25 1642 50.58 -11.3 ReavesUtl UTG 1.82 6.5 ...q 36.73 27.13 134 28.07 -9.3 ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 60 157.22 81.06 1606 153.46 +27.8 RedLionH RLH ... ... ...dd 11.70 6.15 19 10.05 +2.0 RedwdTr RWT 1.12 7.4 11 17.45 14.29 511 15.23 +2.8 Reeds REED ... ... ... 4.75 1.30 9 1.50 -3.2 RegalBel RBC 1.04 1.4 15 87.50 67.84 275 72.75 -5.0 RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1 RgcyCtrs REG 2.22f 3.8 21 70.64 54.87 865 58.96 -14.8 RgcyC pfG REGpG 1.50 6.0 ... 26.05 25.04 25.20 RegHlthPr RHE ... ... 5 1.45 .16 330 .27 +61.2 RegHlt pfA RHEpA 2.72 39.1 ... 23.50 5.72 5 6.96 -13.0 RegnlMgt RM ... ... 14 35.34 18.31 49 31.55 +19.9 RegionsFn RF .36 1.8 20 20.10 13.00 7590 19.76 +14.4 Regions pfA RFpA 1.59 6.3 ... 26.25 25.11 99 25.32 -.1 Regns pfB RFpB 1.59 5.7 ... 29.82 26.40 39 27.79 -2.3 Regis Cp RGS ... ... ...cc 17.13 9.02 129 16.01 +4.2 ReinsGrp RGA 2.00f 1.3 14 165.12 121.93 236 157.73 +1.2 ReinsGp42 RZA 1.55 5.6 ... 30.06 26.82 21 27.90 +1.4 ReinsG56 n RZB 1.44 5.4 ... 29.86 26.36 42 26.67 -4.7 RelStlAl RS 2.00f 2.2 20 95.97 68.46 496 92.06 +7.3 RELM RWC .08 2.2 18 5.50 3.40 4 3.59 +1.2 RemaxHld RMAX .72 1.3 64 67.50 43.85 296 56.60 +16.7sRenaisIPO IPO .02e .1 ...q 29.47 22.21 2 29.72 +5.4 RenIntIPO IPOS .24e .9 ...q 27.06 19.38 0 25.73 +5.5 RenaisRe RNR 1.32f 1.0 ...dd 152.00 116.50 235 135.30 +7.7 RenRe prE RNRpE 1.34 5.4 ... 25.98 23.45 20 24.79 -1.4 RenRe prC RNRpC 1.52 6.0 ... 26.05 25.00 1 25.30 -.8 ReneSola rs SOL ... ... ... 3.79 2.12 14 2.45 -7.9 RennFund RCG ... ... ...q 2.20 1.11 5 1.29 -14.2 Renren rs RENN ... ... ...dd 18.70 6.01 249 9.52 -8.4 RepubSvc RSG 1.38 2.0 31 69.40 60.26 2883 68.20 +.9 ResMed RMD 1.40 1.4 47 104.78 67.04 368 97.61 +15.3 ResolEn rs REN ... ... ... 45.70 23.64 325 33.45 +6.3 ResoluteF RFP ... ... ...dd 12.15 4.10 206 8.10 -26.7 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 8.4 ... 26.00 23.51 12 25.62 +.4 ResCap rs RSO .20 2.2 ...dd 11.38 8.01 235 9.20 -1.8 RestBrnds QSR .84f 1.4 21 68.89 53.54 1544 58.91 -4.2 RetailProp RPAI .66 5.4 12 14.81 10.94 772 12.20 -9.2 RetractTc RVP ... ... ...dd 1.48 .54 594 .99 +45.6 RevGp n REVG .20 .8 ... 33.15 23.38 2466 23.85 -26.7 Revlon REV ... ... ...dd 30.50 15.60 59 22.35 +2.5 RexAmRes REX ... ... 19 107.87 72.71 17 84.50 +2.1 RexahnPh rs RNN ... ... ...dd 7.10 1.51 483 1.70 -15.8 RexfordIR REXR .58 2.1 48 31.71 21.34 434 28.17 -3.4 RexfdIn pfA REXRpA ... ... ... 26.41 22.53 0 24.38 -5.1 RexfInR pfB REXRpB 1.47 6.0 ... 24.85 22.33 11 24.30 -2.0 Rexnord RXN ... ... 24 31.44 21.85 617 29.87 +14.8 Rexnrd pfA RXNpA ... ... ... 66.24 52.44 71 64.61 +10.4 RiceMidstr RMP 1.13f 6.0 14 26.42 16.87 321 18.66 -13.1sRingCentrl RNG ... ... ...dd 66.15 25.93 561 66.05 +36.5 RingEngy REI ... ... ...dd 16.09 9.22 299 13.87 -.2 RioTinto RIO 2.27e 4.4 ... 59.25 37.66 4377 51.91 -1.9 RitchieBr RBA .68 2.0 38 35.17 24.08 531 33.20 +10.9 RiteAid RAD ... ... ... 5.15 1.38 41160 1.76 -10.7 RivrnOpp n RIV 1.68 8.0 ... 21.57 19.10 26 20.99 +4.8 Riv/Doubl n OPP ... ... ... 19.76 17.75 27 18.05 -1.8 RoadrnTrn RRTS ... ... 6 9.75 3.52 236 3.85 -50.1 RobtHalf RHI .96 1.6 23 60.59 42.92 1153 59.66 +7.4 RockwlAut ROK 3.34 1.8 27 210.72 148.31 826 183.85 -6.4 RockColl COL 1.32 1.0 21 139.63 95.62 848 136.49 +.6 RogCm gs RCI 1.57 ... 14 54.95 41.35 313 45.87 -9.9 Rogers ROG ... ... 38 184.00 80.35 129 135.51 -16.3sRollins s ROL .56f 1.1 64 52.26 35.51 501 52.23 +12.3 Roper ROP 1.65f .6 31 290.42 203.50 447 279.69 +8.0sRosettaStn RST ... ... ...dd 14.21 7.52 218 14.15 +13.5 Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 3.5 20 17.33 9.02 2364 11.56 -26.2 RBCda pfT RYpT 1.69 ... ... 31.75 28.04 9 30.30 +1.2 RoyalBk g RY 3.76f ... ... 87.10 66.66 774 78.72 -3.6 RBScotlnd RBS ... ... ... 8.74 5.66 825 7.42 -2.9 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 41 25.90 +1.8 RylCarb RCL 2.40 1.9 17 135.65 93.86 1794 124.78 +4.6 RoyDShllB RDS/B 3.76 5.9 97 74.60 53.10 1574 64.11 -6.1 RoyDShllA RDS/A 3.76 6.0 96 72.43 50.75 2467 63.14 -5.4 RoyceGVal RGT .10e ... ... 11.73 8.47 16 11.17 +3.2 RoyceMC RMT .63e 6.5 ...q 9.93 8.00 90 9.69 +2.6 Royce RVT 1.20e 7.5 ...q 17.18 13.59 298 16.07 -.6 RubiconPrj RUBI ... ... ...dd 8.76 1.48 542 1.71 -8.6sRudolph RTEC ... ... 23 28.50 21.00 375 28.70 +20.1 Ryder R 2.08f 2.8 18 90.26 62.52 829 74.29 -11.7 RyersonH RYI ... ... 36 14.65 7.65 289 10.05 -3.4 RymanHP RHP 3.40f 4.5 16 77.99 57.78 416 75.93 +10.0S -S&P Glbl SPGI 2.00f 1.0 32 195.93 127.28 2762 192.50 +13.6 SAP SE SAP 1.31e 1.2 ... 116.90 94.62 1154 108.34 -3.6 SCANA SCG 2.45 5.9 10 71.28 34.76 1594 41.20 +3.6 SCE TrV n SCEpK ... ... ... 29.56 24.70 29 25.90 -2.0 SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.6 ... 25.89 21.93 31 22.94 -5.1 SCE Tr pfH SCEpH 1.44 5.4 ... 29.43 25.05 46 26.45 -2.2 SCETr pfJ SCEpJ 1.34 5.3 ... 29.43 23.96 41 25.41 -1.5 SCE Tr pfL SCEpL 1.25 5.4 ... 25.77 21.75 73 23.23 -3.3 SJW SJW 1.12a 2.1 19 69.29 45.39 114 53.27 -16.5 SK Tlcm SKM ... ... ... 28.97 23.01 524 23.86 -14.5 SLGreen SLG 3.25f 3.3 42 110.08 89.46 778 99.47 -1.4 SL Grn pfI SLGpI 1.63 6.4 ... 26.50 24.94 3 25.56 +1.9 SM Energy SM .10 .6 ...dd 28.20 12.29 2471 17.65 -20.1 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Friday, March 9, 2018

PAGE 60

Spd LgGl n GLDW ... ... ... 128.81 114.86 120.16 -.6 SpdrDJIA DIA 3.98e 1.6 ...q 265.93 203.64 5837 249.14 +.7 SpdrGold GLD ... ... ...q 129.52 114.02 3468 125.42 +1.4 SpdrStxx50 FEU 1.24e 3.5 ...q 38.51 31.35 15 35.18 -2.1 SpdrNoANR NANR ... ... ...q 37.79 30.22 48 33.27 -6.2 Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 79.11 2 91.24 +1.6 SpdrEuro50 FEZ 1.18e 2.9 ...q 44.23 35.10 3156 40.90 +.5 Spd MsciCh XINA ... ... ... 26.62 20.26 24.39 +2.0 S&PEAsia GMF 1.81e 1.7 ...q 116.07 83.82 35 107.63 +2.9 Spdr UKS QGBR 1.33e 2.5 ...q 56.39 48.25 1 53.08 -1.4 Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 1.8 ...q 70.20 54.99 65.12 -.6 SpdrJpnS QJPN .85e 1.1 ...q 83.54 68.31 79.24 +.8 SpdrCdaS QCAN 1.61e 2.8 ...q 62.76 53.00 0 57.61 -5.8 Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.8 ...q 69.46 49.76 1 65.43 +2.3 S&PChina GXC 1.31e 1.2 ...q 123.91 80.89 80 113.57 +6.0 SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 67.09 75.34 -.1 SpdrEMQu QEMM 1.31e 2.0 ...q 69.92 54.37 6 65.96 +2.3 SpdrEafeSt QEFA 1.62e 2.5 ...q 68.94 56.46 8 64.99 SpdrGblDv WDIV 3.11e 3.8 ...q 74.14 63.95 7 69.41 -2.0 SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 68.32 3 79.40 +.7 SpdEMkt s SPEM ... ... ...q 42.47 31.31 235 39.84 +4.4 SpdrEMDv EDIV 1.68e 4.7 ...q 36.64 28.79 65 35.65 +8.5 SpdrGlbNR GNR .93e 1.9 ...q 52.79 40.56 85 48.67 -.8 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 43.96 378 46.06 -5.8 SpdrEMSmC EWX 1.00e 1.9 ...q 55.81 44.13 41 52.55 +1.1 SpdrIntDiv DWX 2.22e 5.4 ...q 42.92 37.11 55 40.75 -1.1 Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.0 ...q 42.01 33.33 95 39.25 +.6 SpdrSPGbl GII 1.63e 3.3 ...q 53.74 46.37 8 49.41 -4.6 SpdrIntRE RWX 1.25e 3.1 ...q 42.54 36.29 1297 39.97 -1.3 SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 30.73 41 35.65 +.5 SpdrWldxUS SPDW .79e 2.5 ...q 33.84 27.05 200 31.66 -.1 SP Mid MDY 2.94e .8 ...q 363.70 303.85 707 349.13 +1.1 S&P500ETF SPY 4.13e 1.5 ...q 286.63 231.61 66578 274.10 +2.7 SpdrRRtn RLY .44e 1.7 ...q 27.62 23.57 8 25.99 -1.7 SpdrIncAll INKM 1.08e 3.3 ...q 34.66 30.49 1 33.05 -1.7 SpdrGblAll GAL 1.04e 2.6 ...q 40.37 34.05 6 38.60 +.9 SpdrSenLn SRLN 1.96 4.1 ...q 47.69 47.08 440 47.25 +.1 SpdrUShBd ULST .16 .4 ...q 41.27 40.17 14 40.21 SpdrCreEq SYE 1.63e 1.3 ...q 80.09 65.40 1 75.83 +1.7 SpdrDblTac TOTL 1.17e ... ...q 49.66 47.62 271 47.70 -1.9 SpdrValEq SYV 4.21e 1.5 ...q 70.61 55.58 0 66.01 -.3 SpdrGroEq SYG 1.85e .8 ...q 86.17 67.08 3 82.21 +3.5 SpdrBiot s XBI .44e .5 ...q 97.98 66.00 3700 94.99 +11.9 Spdr Div SDY 3.80e 2.0 ...q 98.29 86.39 352 93.03 -1.5 SpdrGbDow DGT 1.52e 1.8 ...q 91.75 73.19 0 86.20 +.8 SpdrHome XHB .15e .4 ...q 47.20 36.24 1213 41.20 -6.9 SpdrS&PBk KBE .53e 1.0 ...q 51.58 39.61 1310 50.92 +7.6 SpdrS&PCM KCE .91e 1.5 ...q 61.59 45.17 58 60.81 +5.0 SpdrS&PIn s KIE ... ... ...q 32.34 27.81 248 31.29 +1.9 Spd LgCap s SPLG ... ... ...q 33.54 27.20 157 32.08 +2.5 SpdrLCpG s SPYG ... ... ...q 35.85 27.91 349 35.06 +6.2 SpdrLCapV s SPYV ... ... ...q 32.54 27.55 160 30.36 -1.0 Spd MidC s SPMD ... ... ...q 35.09 29.46 280 33.85 +1.5 SpdrMCpG MDYG 2.19e .8 ...q 166.10 135.75 22 160.39 +3.2 SpdrMCpV MDYV 3.45e 3.4 ...q 106.67 92.30 16 101.61 -1.2sSpdrNY Tch XNTK .41e .4 ...q 94.45 67.08 222 94.51 +12.8 SpdrSemi s XSD .16e .2 ...q 75.74 57.66 53 74.33 +6.5 SpdrSCapG SLYG 8.53e .9 ...q 240.63 205.24 15 237.05 +4.2 SpdrSCapV SLYV 7.98e 1.3 ...q 133.39 112.91 63 126.00 +.2 SpdrRs3K s THRK ... ... ...q 35.46 28.86 276 34.02 +2.4 SpdrWilRE RWR 2.90e 3.4 ...q 95.73 81.59 321 85.58 -8.7 SpdrShTTr SPTS .27 .9 ...q 31.78 29.58 59 29.61 -.9sSpFcStIn n XITK ... ... ... 91.09 62.14 6 91.27 +16.9 SPDR SrTr XTH ... ... ... 82.74 67.51 80.21 +10.5 SPDR Intrnt XWEB ... ... ... 75.39 59.03 71.47 +5.0 Spdr1500VT VLU 4.85e 1.7 ...q 108.76 89.64 0 102.47 +.5 SpdrScored CBND .99 3.2 ...q 32.94 31.31 6 31.41 -2.6 SpdrIntCBd IBND .14e .4 ...q 36.87 30.67 71 36.01 +1.9 SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 1829 30.74 +.2 SpdrHYMu HYMB 2.55 4.6 ...q 57.97 54.01 29 55.25 -.7 SpdrWFPf PSK 2.59e 6.0 ...q 45.44 41.81 43 43.38 -1.5 SpdrBarITB BWZ .01e ... ...q 33.49 29.69 23 32.92 +2.5 SpdrBarcCv CWB 3.55e 4.3 ...q 53.73 47.14 448 52.87 +4.5 SpdrLTBd s SPLB ... ... ...q 28.77 26.00 94 26.91 -5.9 SpdrITBd SPIB .92 2.7 ...q 34.72 33.45 630 33.47 -2.2 SpdrBarMBB MBG .83 3.3 ...q 26.55 25.34 38 25.49 -2.0 SpdrEMBd EBND ... ... ...q 30.91 27.44 158 30.02 +1.1 SpdrShTHiY SJNK 1.58 5.8 ...q 28.15 26.94 1377 27.36 -.7 SpdrLehHY JNK 2.30 6.4 ...q 37.46 35.35 11430 35.97 -2.0 SpdShTBd SPSB .40e 1.2 ...q 30.74 30.16 370 30.18 -.8 SP IntTip WIP .41e .2 ...q 60.27 53.22 67 58.65 +2.0 SPLIntTB s BWX ... ... ...q 29.48 25.90 246 29.14 +2.5 SpdrTrans s XTN .25e .4 ...q 69.36 50.21 9 63.58 -2.4 SpdrTelcm XTL .68e .9 ...q 74.64 65.10 1 72.36 +5.9 SpdrHCSv s XHS .61e .1 ...q 68.43 55.79 2 65.34 +6.1 SpdrHCEq s XHE 3.22e .1 ...q 71.07 54.56 19 69.89 +8.5sSpdrSf&Sv s XSW .19e .2 ...q 78.19 57.41 9 78.60 +13.2 SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.55 15 25.69 -3.3 SpdrAerDf s XAR 1.70e 1.1 ...q 89.74 64.88 72 88.66 +6.1 SpdAgBd n SPAB ... ... ... 28.84 27.93 519 27.99 -2.6 SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.81 26 55.25 -1.8 SprBl 1-3b rs BIL ... ... ...q 91.52 91.37 257 91.44 SpdLgTr s SPTL ... ... ...q 37.32 33.62 41 34.20 -6.5 SpdrLehIntTr ITE .74 1.3 ...q 60.70 58.37 32 58.60 -1.4sSpdrS&P RB KRE .74e 1.2 ...q 64.68 49.31 5131 63.97 +8.7 Spdr1500MT MMTM 1.61e 1.3 ...q 123.70 96.64 1 120.00 +4.6 SpdrRetl s XRT .49e 1.1 ...q 49.09 37.72 4474 44.77 -.9 SpdNuBMu s TFI ... ... ...q 49.42 47.21 355 47.90 -2.2 SpdrPhm s XPH 3.00e .8 ...q 47.11 39.78 20 43.17 -.8 SpdrOGEx XOP .73e 2.1 ...q 40.20 28.96 10094 34.03 -8.5 SpNuBST rs SHM ... ... ...q 48.95 47.77 654 47.94 +.1 SpdrGendr SHE ... ... ... 75.63 64.41 1 71.83 +1.4 SpdrOGEq XES .49e 3.2 ...q 20.61 12.90 413 15.20 -11.3 SpdR1KLVF ONEV ... ... ... 76.79 68.18 2 72.33 -.3 SpdrMetM XME .24e .7 ...q 39.62 27.86 3606 36.91 +1.5 SpdrR1KMo ONEO ... ... ... 77.42 66.79 14 73.92 +1.7 SpdrR1KYF ONEY ... ... ... 75.25 65.47 0 68.96 -1.6 SpdSPXHiD SPYD ... ... ...q 38.74 34.26 245 36.26 -3.2 SpdrFosFFr SPYX ... ... ...q 69.64 56.15 3 66.71 +2.9 SpdrR1KLV LGLV 5.40e 1.9 ...q 94.43 83.73 2 91.68 +1.2 SpdrUsaSt QUS .54e ... ...q 82.07 67.52 3 78.07 +1.1 Spd SP600 SLY 3.97e 1.1 ... 139.70 116.71 90 136.00 +2.3 SpdrSPXBbk SPYB .41e ... ...q 67.80 51.33 7 63.89 +2.5 SpdrSCap n SPSM ... ... ... 31.73 28.11 194 30.71 -2.5 Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 20 19.13 -.8 Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.4 ...q 100.14 84.63 4 89.74 -1.8 SPX Cp SPXC ... ... 13 33.93 21.97 108 31.14 -.8sSPX Flow n FLOW ... ... 98 50.09 31.10 299 50.79 +6.8 SRC Eng SRCI ... ... 13 10.44 6.19 1681 8.95 +4.9 STMicro STM .40 1.7 27 25.30 14.07 3825 24.21 +10.9 SABESP SBS .39e 3.4 ... 11.96 8.15 1593 11.50 +10.0 SabnR SBR 2.29m 5.5 20 50.00 33.50 22 41.65 -6.6 SachemC n SACH .42 12.5 ... 5.35 3.30 34 3.37 -14.5 SafeBulk SB .04 1.1 ... 3.94 1.60 468 3.71 +14.9 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 2 22.95 -4.0 SafeB pfD SBpD 2.00 8.7 ... 24.20 16.89 8 22.90 -2.7 SafegdSci SFE ... ... ...dd 14.40 10.65 61 12.75 +13.8 SafeInco n SAFE ... ... ... 20.00 15.79 47 17.07 -3.0 SagaComm SGA 1.20 3.2 4 52.05 36.10 2 37.40 -7.5 SailptTch n SAIL ... ... ... 23.93 12.82 903 22.99 +58.6 StJoe JOE ... ... 58 19.90 16.45 267 19.00 +5.3sSalesforce CRM ... ... ...cc 125.77 80.50 6208 126.36 +23.6 SalMidMLP SMM 1.30 13.9 ...q 13.73 9.18 145 9.34 -15.2 SallyBty SBH ... ... 11 21.36 14.05 1817 17.16 -8.5 SJuanB SJT .73e 8.5 18 10.54 6.04 163 8.61 +4.5 SanchezEn SN ... ... ...dd 10.37 2.90 1769 3.04 -42.7 SanchzM rs SNMP 1.80 17.6 ...dd 15.75 9.35 138 10.25 -7.7 SandRidge SD ... ... ... 21.90 13.94 261 14.45 -31.4 SandRMiss SDT .22e 29.1 1 1.69 .73 129 .77 -6.8 SandRMs2 SDR .23e 25.3 1 1.59 .74 265 .92 +8.1 SandRdgP PER .50e 25.1 4 3.30 1.95 142 2.00 -2.4 SandstG g SAND ... ... ... 5.64 3.18 1061 4.61 -7.6 Sano SNY 1.58e 4.0 ... 50.65 38.14 1098 40.00 -7.0 SantCUSA SC .23e ... 6 19.02 11.12 1230 16.94 -9.0 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 3 26.00 +1.2 SaratogaI SAR 2.00f 9.0 8 23.67 19.62 16 22.15 -1.0 SaratIn23 n SAB 1.69 6.5 ... 26.79 25.34 25.86 +.2 Sasol SSL 1.41e 4.1 ... 38.75 26.92 418 34.59 +1.1 SaulCntr BFS 2.08f 4.1 17 65.43 48.11 26 51.05 -17.3 SaulCtr pfC BFSpC 1.72 6.8 ... 25.98 24.91 2 25.28 -.1 MastThera MSTX/O ... ... ...dd .15 .10 .13 Schlmbrg SLB 2.00 3.0 46 80.89 61.02 6250 66.74 -1.0 SchndrNt n SNDR .24 .9 ... 30.00 17.69 722 26.98 -5.5 SchwUSMkt SCHB .96e 1.4 ...q 69.07 55.87 429 66.27 +2.7 SchwUSLgC SCHX .98e 1.5 ...q 68.43 55.24 747 65.56 +2.8 SchwLCGr SCHG .63e .8 ...q 76.83 59.24 291 74.65 +5.6 SchwLCVal SCHV 1.14e 2.1 ...q 58.00 48.72 215 54.84 +.3 SchwMCap SCHM .59e 1.1 ...q 56.22 46.09 217 54.19 +1.7 SchUSSmC SCHA .76e 1.1 ...q 73.45 60.73 497 71.17 +2.1 SchwEMkt SCHE .49e 1.7 ...q 31.08 23.42 941 29.10 +4.2 Sch 1000 n SCHK ... ... ... 28.14 24.88 93 26.95 +2.6 SchEMLgC FNDE .39e 1.3 ...q 33.13 25.60 206 31.19 +5.1 SchIntSmCo FNDC .55e 1.5 ...q 38.22 29.96 97 36.05 +.3 SchIntLgCo FNDF .61e 2.0 ...q 32.54 26.08 278 30.11 -1.0 SchUSSmCo FNDA .36e .9 ...q 39.68 33.34 150 37.92 +.1 SchUSLgCo FNDX .54e 1.4 ...q 39.96 33.05 230 37.44 -.1 SchUSBrd FNDB .61e 1.6 ...q 39.71 32.78 6 37.25 -.1 SchwUSDiv SCHD 1.13e 2.2 ...q 54.60 44.07 531 50.68 -1.0 SchwIntEq SCHF .71e 2.1 ...q 36.35 29.16 1763 33.94 -.4 SchwAggBd SCHZ 1.09 2.1 ...q 52.82 50.62 339 50.75 -2.5 SchwREIT SCHH .89e 2.3 ...q 42.54 36.27 632 38.05 -8.6 SchIntUSTr SCHR .86 1.6 ...q 54.67 52.07 182 52.27 -2.0 SchSTUSTr SCHO .35 .7 ...q 50.57 49.73 193 49.75 -.6 SchUSTips SCHP ... ... ...q 56.10 54.06 214 54.53 -1.6 SchwIntSC SCHC .59e 1.6 ...q 39.15 30.41 136 36.82 +.5 Schwab SCHW .40f .7 35 56.25 37.16 8145 55.91 +8.8 Schwb pfC SCHWpC 1.50 5.7 ... 27.94 25.40 121 26.09 -2.9 Schwb pfD SCHWpD ... ... ... 27.90 25.32 126 26.30 -2.6 SchwitMau SWM 1.72 4.4 14 48.06 36.26 155 39.41 -13.1 SciApplic SAIC 1.24 1.6 21 88.82 60.21 145 76.21 -.5 ScorpioB19 SLTB 1.88 7.5 ... 25.80 23.70 1 25.17 -1.1 ScorpBlk rs SALT .02 ... ... 10.14 5.70 421 7.45 +.7 ScorpioTk STNG .04 1.7 ... 4.79 2.19 2431 2.30 -24.6 ScorpioT 20 SBNA 1.69 7.0 ... 25.03 23.40 1 24.05 -3.3 ScorpT19 n SBBC ... ... ... 26.51 24.62 1 25.05 -1.5 Scotts SMG 2.12 2.3 22 110.12 81.48 393 91.14 -14.8 ScrippsEW SSP .05p ... 42 23.75 12.84 434 13.17 -15.7 Sea Ltd n SE ... ... ... 15.73 10.56 720 11.19 -16.1 SbdCp SEB 6.00 .1 14 4690.00 3247.00 0 4034.90 -8.5 SeabGld g SA ... ... ... 13.70 9.50 180 10.85 -4.0 SeacorHld CKH ... ... ...dd 51.59 31.90 126 46.00 -.5 SeacrMar SMHI ... ... ...dd 22.81 11.66 134 18.08 +54.5 SeadrillLtd SDRL ... ... 1 1.68 .15 1327 .25 +10.0 Seadrill SDLP .40 12.9 ... 4.20 2.61 192 3.09 -15.6 SealAir SEE .64 1.5 22 49.94 40.76 1363 43.80 -11.2 Seaspan SSW .50 8.5 9 7.91 5.02 1370 5.90 -12.6 Seaspn pfE SSWpE 2.06 8.6 ... 25.50 19.75 15 24.00 -3.3 Seaspan 19 SSWN 1.59 6.3 ... 26.01 24.78 9 25.32 -.9 Seaspn pfD SSWpD 1.99 8.4 ... 25.20 19.47 15 23.73 -3.7 Seaspn pfH SSWpH ... ... ... 24.96 19.16 67 23.15 -2.1 Seaspn pfG SSWpG ... ... ... 25.20 21.98 24 23.89 -1.7 Seaspan n SSWA ... ... ... 24.58 23.40 7 23.62 -2.9 SeaWorld SEAS ... ... ...dd 19.24 10.42 2503 15.19 +11.9 SelEngS n WTTR ... ... ... 21.96 11.22 796 13.90 -23.8 SelMedHld SEM ... ... 13 19.78 12.00 440 18.55 +5.1 SelctIns 43 SGZA 1.47 5.8 ... 25.83 24.71 6 25.33 +.6tSemGroup SEMG 1.89f 8.9 ...dd 36.65 21.00 1085 21.35 -29.3 SemiMfg SMI ... ... 21 9.14 4.49 172 6.98 -18.5 SempraEn SRE 3.58f 3.3 20 122.98 100.63 1889 109.79 +2.7 Sempra pfA SREpA ... ... ... 102.49 96.15 245 101.93 +2.8sSendGrid n SEND ... ... ...cc 30.13 17.50 227 30.53 +27.4 SensataT ST ... ... 21 57.40 38.71 628 52.86 +3.4 Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.8 22 84.98 65.60 325 73.32 +.2 SequansC SQNS ... ... ...dd 4.75 1.44 167 1.84 -3.7tSeritage n SRG 1.00 2.8 ... 50.00 35.64 440 35.25 -12.9 Seritge pfA SRGpA 1.75 7.8 ... 24.52 20.91 4 22.41 -8.0 ServiceCp SCI .68f 1.8 25 40.28 30.02 659 38.63 +3.5 ServiceMst SERV ... ... 29 55.36 36.34 720 50.93 -.7sServcNow NOW ... ... ...dd 174.19 83.42 1842 172.99 +32.7 Servotr SVT .30e 3.2 ...cc 12.80 8.50 4 9.37 -15.8 ShakeShk n SHAK ... ... 67 47.39 30.12 408 41.60 -3.7 ShawCm g SJR 1.18 ... ... 23.44 19.05 524 19.40 -15.0 ShellMidst SHLX 1.33f 5.3 20 33.34 23.87 486 25.09 -15.9 Sherwin SHW 3.40 .8 31 435.15 305.70 534 404.35 -1.4 ShinhanFn SHG ... ... ... 50.37 40.02 91 41.79 -9.9 ShipFin SFL 1.40 9.7 12 15.98 12.30 643 14.45 -6.8sShopify n SHOP ... ... ...dd 146.12 63.08 1924 147.41 +46.0 Shutterstk SSTK ... ... ...cc 52.26 29.85 500 51.36 +19.4 SibanyeG SBGL .14r 3.3 ... 10.59 3.79 2045 4.21 -16.6 SiderurNac SID ... ... ... 3.65 1.76 2706 2.59 +5.7 SierraMt n SMTS ... ... ... 2.95 2.13 2 2.30 -7.3 Sifco SIF ... ... ...dd 8.93 5.00 1 5.50 -17.4 SignetJwlrs SIG 1.24f 2.6 8 77.94 46.09 1762 47.86 -15.4 Silvrbow n SBOW ... ... ... 33.21 19.89 42 28.27 -4.9 SlvrcpMt n SVM .02 ... ... 3.43 2.12 141 2.47 -5.7 SimonProp SPG 7.80f 5.0 21 176.17 150.15 1256 156.28 -9.0 Simon pfJ SPGpJ 4.19 6.0 ... 77.98 65.10 69.60 -2.7 SimpsnM SSD .84 1.5 30 61.62 39.82 205 57.52 +.2 SinopcShg SHI ... ... ... 64.43 50.67 17 59.27 +4.0 Siteone n SITE ... ... 58 80.56 39.97 257 72.72 -5.2 SixFlags SIX 3.12f 4.9 20 70.44 51.25 669 64.15 -3.6 Skechers s SKX ... ... 25 42.73 22.64 944 40.77 +7.7 Skyline SKY ... ... ... 24.99 5.07 106 23.65 +84.0 Smart&Fnl SFS ... ... 26 13.95 5.80 466 6.85 -19.9 Smith&N SNN .61e 1.6 65 40.41 30.35 1151 37.24 +6.4 SmithAO s AOS .72f 1.1 36 68.39 49.48 1223 64.54 +5.3 Smucker SJM 3.12 2.4 17 140.04 99.57 955 129.67 +4.4 SnapInc A n SNAP 3.28 18.6 ... 24.40 11.28 19146 17.65 +20.8 SnapOn SNA 2.84 1.8 16 185.47 140.83 1082 154.77 -11.2 SocCapH n IPOA ... ... ... 10.85 9.85 49 10.03 -.6 SocCapH un IPOA/U ... ... ... 10.97 10.02 37 10.55 -.5 SocQ&M SQM .99e 2.0 ... 64.20 32.38 2649 50.26 -15.3 Sogou n SOGO ... ... ... 14.69 8.08 1506 9.90 -14.4 Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 9.90 433 17.05 -20.4 Solitario XPL ... ... ...dd .91 .47 83 .49 -18.7 SonicAut SAH .24f 1.2 10 22.75 15.95 201 19.55 +6.0 SonocoP SON 1.56 3.2 20 55.77 47.00 349 48.71 -8.3 SonyCp SNE ... ... ... 53.91 31.29 794 51.28 +14.1 Sothebys BID .40 .8 17 57.95 42.78 379 52.54 +1.8 SourcC SOR 1.00f 2.4 ...q 42.97 37.02 10 41.23 +1.2 SoJerInd s SJI 1.09 4.0 23 38.40 25.96 480 26.93 -13.8 SthcrssEn SXE ... ... ...dd 4.74 1.50 40 1.82 +7.7 SCEd pfB SCEpB 1.02 4.8 ... 25.00 20.36 21.25 -7.6 SCEd pfC SCEpC 1.06 4.8 ... 25.25 20.82 1 21.94 -7.5 SCEd pfD SCEpD 1.08 4.8 ... 26.43 21.37 2 22.47 -6.8 SCEd pfE SCEpE 1.20 4.9 ... 27.56 22.73 2 24.30 -4.4 SouthnCo SO 2.32 5.3 48 53.51 42.38 6184 43.41 -9.7 SouthCo 75 SOJA 1.56 5.9 ... 27.52 25.60 52 26.50 -1.8 SouthCo ef SOJB ... ... ... 26.25 23.01 54 25.10 -2.3 SouthCo77 n SOJC 1.31 5.3 ... 25.78 23.25 66 24.49 -3.8 SthnCopper SCCO .23e .4 46 55.52 32.63 1059 53.96 +13.7 SwstAirl LUV .50f .9 10 66.99 49.76 6225 58.37 -10.8 SwtGas SWX 2.08f 3.1 21 86.87 62.54 290 67.86 -15.7 SwGA Fn SGB .44 2.1 16 24.00 18.50 4 21.35 -11.0 SwstnEngy SWN ... ... 5 8.94 3.42 21313 4.27 -23.5 SprkNtSE wi LOV ... ... ... 15.40 10.15 7 14.50 +14.6 Sparton SPA ... ... 19 23.59 16.35 121 17.04 -26.1 SpdFosFr n EFAX ... ... ... 77.82 63.70 180 72.92 +.1 SpdDbShDu STOT ... ... ... 50.04 47.00 3 48.97 -.9 SpdEmFos EEMX ... ... ... 76.80 56.27 0 71.72 +2.8 SpdDbEMk EMTL ... ... ... 52.27 49.25 3 49.35 -2.0 SpecOpps SPE 1.19e 2.3 ...q 16.20 14.14 5 14.98 +.7 SpcOpp pfB SPEpB .88 3.4 ... 26.54 25.17 1 25.99 +.5 SpectraEP SEP 2.95f 7.7 11 46.47 38.19 416 38.59 -2.4 SpectrmB SPB 1.68 1.7 18 146.09 94.16 538 97.12 -13.6 SpeedM TRK .60 3.1 21 23.47 16.80 86 19.40 +2.8 SpF LgCap n FMDG ... ... ... 30.67 26.89 4 30.43 +8.6 SpinMedT n FFIU ... ... ... 25.15 24.38 2 24.53 -1.2 Spire SR 2.25f 3.3 19 82.85 60.09 289 68.15 -9.3 SpiritAero SPR .10 ... 20 105.20 51.85 486 88.70 +1.7 SpiritAir SAVE ... ... 12 60.28 30.32 955 42.97 -4.2 SpiritRltC SRC .72 8.9 12 10.60 6.64 4250 8.06 -6.1 SpiritR pfA SRCpA 1.50 6.5 ... 26.40 22.40 17 22.99 -7.4 SpragueRs SRLP 2.50 10.7 11 30.75 22.95 5 23.30 -3.7 Sprint S ... ... 3 9.22 4.91 9488 5.31 -9.8 SprottSilv PSLV ... ... ...q 7.04 5.83 211 6.10 -3.8 SprottGold PHYS ... ... ...q 11.15 9.83 326 10.75 +1.5 SprottPPP SPPP ... ... ... 9.91 7.35 8 8.77 -6.1 SprottRL g SILU ... ... ... 1.25 sSquare n SQ ... ... ... 51.89 16.11 16942 52.25 +50.7 STAG Indl STAG 1.39 5.8 32 28.95 22.42 609 23.83 -12.8 STAG pfB STAGpB 1.66 6.6 ... 26.16 24.88 25.28 +.1 STAG pfC STAGpC ... ... ... 27.74 24.76 3 25.65 -2.0 StageStrs SSI .20 10.1 ...dd 3.00 1.45 516 1.98 +17.9 SP Matls XLB .98e 1.6 ...q 64.17 51.04 5167 60.23 -.5 SP HlthC XLV 1.01e 1.2 ...q 91.79 72.33 6403 85.28 +3.1 SP CnSt XLP 1.28e 2.4 ...q 58.95 52.43 10660 54.25 -4.6 SP Consum XLY 1.12e 1.1 ...q 109.34 85.65 4037 104.62 +6.0 SP Engy XLE 2.04e 3.0 ...q 78.39 61.80 8011 67.17 -7.0 SPDR Fncl XLF .46e 1.6 ...q 30.33 22.00 50795 29.00 +3.9 SP Inds XLI 1.12e 1.5 ...q 80.96 63.55 10847 76.76 +1.4 SP Tech XLK .78e 1.1 ...q 69.71 52.33 7616 69.20 +8.2 SpdrRESel XLRE ... ... ...q 34.02 29.17 2201 30.77 -6.6 SP Util XLU 1.55e 3.1 ...q 57.23 47.37 12250 49.26 -6.5 StdMotor SMP .84f 1.7 28 54.73 40.56 60 48.10 +7.1 Standex SXI .72f .7 21 110.00 84.30 34 100.10 -1.7 StanBlkDk SWK 2.52 1.6 22 176.62 128.08 931 156.92 -7.5 StanB&D 52 SWJ 1.44 5.6 ... 26.00 24.71 19 25.77 +2.2 StanBlD un SWP ... ... ... 128.00 105.77 9 117.17 -4.5 Stantec g STN .55f ... 17 29.25 22.25 14 25.40 -9.1 StarGas SGU .44 4.7 15 11.70 9.00 210 9.43 -12.3 Starret SCX .40 4.7 28 11.50 6.75 8 8.60 Startek SRT ... ... 80 14.78 8.00 42 11.18 +12.1 StarwdPT STWD 1.92 9.2 11 23.01 19.47 1360 20.87 -2.2 StateStr STT 1.68 1.6 20 114.27 75.27 2328 106.18 +8.8 StateSt pfC STTpC ... ... ... 25.55 24.01 23 24.99 -.8 StateSt pfD STTpD ... ... ... 28.96 26.16 109 27.46 StaStCp pfG STTpG ... ... ... 28.45 25.52 33 26.87 -.9 StateSt pfE STTpE ... ... ... 27.16 25.47 31 26.24 -.8 Statoil ASA STO .88e 3.9 ... 24.47 16.18 963 22.61 +5.6 SteelPtrs SPLP .38p ... 4 20.70 17.95 5 18.75 -4.1 SteelPr pfA SPLPpA ... ... ... 22.74 20.41 0 20.78 -1.8 Steelcse SCS .51 3.6 16 18.15 12.50 366 14.35 -5.6 StellusCap SCM 1.36 11.5 10 14.82 11.07 110 11.82 -10.0 Stepan SCL .82 1.0 20 92.97 68.75 63 84.18 +6.6sSteris plc STE 1.24 1.3 23 93.71 67.55 284 93.45 +6.8 SterlingBc STL .28 1.1 16 26.50 21.00 1299 24.95 +1.4 SterlBc pfA STLpA ... ... ... 26.74 25.65 5 26.25 -.3 StewInfo STC 1.20 3.0 27 48.03 34.48 89 40.09 -5.2 StifelFin SF .40 .6 20 68.76 41.93 207 65.05 +9.2 Stifel pfA SFpA 1.56 5.9 ... 27.73 24.50 12 26.49 -2.2 Stif 47 ef SFB ... ... ... 26.20 23.25 15 24.68 -1.0 StneEn wt SGY/WS ... ... ... 7.50 1.80 7.21 +44.2 StoneEng rs SGY ... ... ...dd 39.70 16.76 121 30.70 -4.5 StoneHEM EDF 2.16 13.5 ...q 17.31 14.50 53 15.96 +.3 StonHEmM EDI 1.81 11.9 ...q 16.79 13.37 41 15.18 -2.5 StoneMor STON 1.32 21.1 ...dd 10.15 4.61 108 6.27 -4.4 Stonerdg SRI ... ... 17 26.47 14.16 154 24.59 +7.6 StoreCap STOR 1.24 5.0 22 26.58 19.65 1099 24.60 -5.5 StratALL36 GJT .29 1.4 ... 20.50 18.31 0 20.35 +1.8 Strat D35 GJP .74 3.2 ... 23.69 21.00 2 22.78 -.7 StratGS33 GJS .32 1.5 ... 20.68 18.41 20.49 +1.2 StratNWS95 GJV 1.75 6.8 ... 26.97 25.05 0 25.80 -.3 StratPG34 GJR .27 1.2 ... 22.60 20.33 22.03 StratUSM GJH .64 6.6 ... 10.36 9.37 3 9.65 -4.0 StratWMT GJO .22 1.0 ... 22.50 21.46 22.35 +.4 Stryker SYK 1.88 1.2 28 170.00 129.59 1280 163.35 +5.5 SturmRug RGR .92 1.8 18 68.80 43.00 278 51.10 -8.5 SubPpne SPH 2.40 10.1 34 27.44 22.71 175 23.71 -2.1 SumitMitsu SMFG ... ... ... 9.67 6.93 839 8.61 -.9 SummitHtl INN .72f 5.5 12 19.39 12.77 733 13.01 -14.6 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 5 24.42 -4.2 SumHP pfE INNpE ... ... ... 26.25 22.86 7 23.70 -7.7 SumtMtls n SUM .29t ... 30 34.06 21.88 1971 31.71 +.9tSummitMP SMLP 2.30 14.9 64 24.75 15.50 209 15.40 -24.9 SunCmts SUI 2.84f 3.2 98 96.08 78.78 253 87.95 -5.2 SunLfFn g SLF 1.74 ... ... 44.50 32.22 402 42.13 +2.1 SunCokeE SXC .59 ... 6 13.43 7.66 563 11.92 -.6 SunCokeEn SXCP 2.38 12.1 9 21.95 13.50 153 19.65 +12.6 Suncor g SU 1.44f ... ... 38.39 27.96 2880 32.45 -11.6 SunLink SSY ... ... ...dd 2.08 1.30 0 1.51 -5.3 SunocoLP SUN 3.30 12.0 81 33.11 23.50 523 27.58 -2.9 SunstnHtl SHO .20 1.4 17 17.46 14.09 2250 14.68 -11.2 SunstHt pfE SHOpE ... ... ... 27.22 25.17 7 25.35 -2.9tSunstHt pfF SHOpF 1.61 6.5 ... 26.98 24.51 3 24.65 -4.7 Suntech STP ... ... ... .54 SunTrst STI 1.60 2.2 18 72.62 51.96 1789 71.32 +10.4 SunTr wtB STI/WS/B ... ... ... 25.36 9.86 24.38 +16.6 SunTr wtA STI/WS/A ... ... ... 35.62 18.87 34.28 +7.2 SunTr pfA STIpA 1.50 6.2 ... 25.83 23.37 10 24.28 -1.3 SunTr pfE STIpE 1.47 6.0 ... 25.94 24.88 24.70 -2.1 SupDrillg SDPI ... ... ...dd 1.77 .59 63 1.54 +4.8 SupEnrgy SPN .32 3.4 ...dd 15.25 7.66 2510 9.34 -3.0 SuperiorInd SUP .36 2.4 23 27.10 13.95 180 15.20 +2.4 Supvalu rs SVU ... ... 4 31.29 13.60 892 14.88 -31.1 SuthrlAs n SLD 1.52 10.6 ... 16.20 13.35 34 14.30 -5.6 SuthrAsM23 SLDA 1.75 7.0 ... 26.00 24.58 6 25.05 -2.3 SwEBioFu23 FUE ... ... ... 8.80 6.45 6.88 -1.7 SwEGrain23 GRU ... ... ... 4.25 3.29 3.75 +12.2 SwRCmETR RJN ... ... ... 3.72 2.05 0 2.77 -.9 SwRCmMTR RJZ ... ... ... 9.20 7.70 1 8.62 -3.5 SwLgCap22 EEH ... ... ...q 20.52 16.37 20.43 +4.4 SwRCmATR RJA ... ... ... 6.57 5.88 30 6.40 +6.7 SwERCmTR RJI ... ... ... 5.66 4.64 368 5.46 +1.1 SwisHelv SWZ .64e .2 ...q 13.74 11.09 23 12.62 -1.1 Switch n SWCH .14p ... ... 20.45 13.34 698 15.12 -16.9 Synchrony SYF .60 1.6 14 40.59 26.01 4245 36.84 -4.6 Synnex SNX 1.40f 1.2 13 141.94 101.48 747 115.51 -15.0 Synovs pfC SNVpC 1.97 7.6 ... 28.97 25.61 3 26.08 -.2 SynovusFn SNV 1.00f 1.9 20 52.81 37.95 533 51.91 +8.3 SynthBiol SYN ... ... ...dd 1.05 .28 1247 .38 -25.4 Sysco SYY 1.44 2.4 24 64.27 48.85 2546 60.48 -.4 Systemax SYX .22f .8 27 34.91 7.05 96 27.62 -17.0T -T3 Mot wtI TTTM/WS/W ... ... ... .01 TAL Educ s TAL ... ... ...cc 39.28 15.26 3490 37.44 +26.0 TC PpLn TCP 4.00 8.1 16 61.74 48.49 113 49.09 -7.6 TCF Fncl TCF .60f 2.6 21 23.66 14.58 1177 23.48 +14.5 TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4 TCF deo pfC TCFpD ... ... ... 26.06 24.02 24 25.23 -1.9 TCF F pfC TCFpC 1.61 6.4 ... 26.50 24.95 25.10 -2.3 TCW Strat TSI .21 3.8 ...q 6.16 5.34 175 5.45 -7.2 TE Connect TEL 1.60 1.6 29 108.23 71.93 1598 102.83 +8.2 THL Crd21 TCRX ... ... ... 25.94 25.09 1 25.43 +.9 THLCred22 TCRZ 1.69 6.6 ... 26.98 25.49 0 25.74 -.7 THLCSenL TSLF 1.32 7.8 ...q 18.65 16.30 22 17.02 +.9 TIM Part TSU .28e 1.3 ... 22.73 13.63 1251 22.02 +14.0 TJX TJX 1.25f 1.5 20 84.79 66.44 6493 82.66 +8.1 TPG Pace n TPGE ... ... ... 10.07 9.67 9.75 +.1 TPG Pac n TPGH ... ... ... 9.89 9.67 165 9.77 +.4 TPG RE n TRTX 1.52f 7.9 47 20.70 18.22 393 19.32 +1.4 TPG SpLnd TSLX 1.56 8.5 9 21.74 17.76 311 18.32 -7.5 TableauA DATA ... ... ...dd 87.00 47.30 509 85.73 +23.9 TahoeRes TAHO .24 5.1 ... 9.68 3.76 2288 4.72 -1.5 TailorBr TLRD .72 3.1 20 26.03 9.40 754 23.25 +6.5 Taiwan TWN ... ... ...q 22.25 17.15 41 20.76 -.5 TaiwSemi TSM .73e 1.7 9 46.57 31.20 7092 43.80 +10.5 Takung n TKAT ... ... ... 9.74 2.01 3 2.05 -18.3 TallgEGP n TEGP 1.47f 7.5 ...dd 29.50 19.27 499 19.49 -24.3 TallgrsEn TEP 3.86f 9.9 10 54.21 35.37 239 39.00 -14.9 TangerFac SKT 1.37 6.2 11 33.68 21.14 1672 22.20 -16.3 TanzRy g TRX ... ... ... .59 .24 41 .34 +22.3sTapestry TPR 1.35 2.6 32 51.64 37.92 4296 51.96 +17.5 TargaRes TRGP 3.64 8.1 ... 60.62 39.59 1508 44.77 -7.5 TargaR pfA NGLSpA 2.25 8.4 ... 28.10 25.82 17 26.78 +1.1 Target TGT 2.48 3.6 13 78.70 48.56 8817 69.75 +6.9 TaroPhrm TARO ... ... 10 128.46 93.01 70 99.66 -4.8 Taseko TGB ... ... ... 2.46 1.00 1611 1.23 -47.2 TataCom TCL ... ... ... 6.62 tTataMotors TTM ... ... ... 37.62 26.77 1259 26.80 -19.0 Taubmn TCO 2.62f 4.5 20 67.19 44.78 606 57.65 -11.9 Taub pfJ TCOpJ 1.63 6.6 ... 25.77 24.51 16 24.77 -1.4 Taub pfK TCOpK 1.56 6.5 ... 26.16 22.72 246 24.05 -4.6 TaylorMH TMHC ... ... 16 28.42 19.68 927 23.40 -4.4 Team TISI ... ... ...dd 30.20 10.45 317 17.80 +19.5 Technip FTI .13 ... 17 35.00 24.53 2310 29.80 -4.8 TeckRes g TECK .16e ... ... 30.80 14.56 4592 26.78 +2.3 Teekay TK .22 2.7 ...dd 10.90 5.14 1011 8.25 -11.5 TeekLNG TGP .56 3.0 ... 21.65 14.05 421 18.75 -6.9 TeekLN pfA TGPpA 2.25 8.9 ... 26.36 24.36 43 25.22 -.1 TeekOffsh TOO .04m 1.6 ... 5.73 1.65 359 2.46 +4.2 TeekOf pfA TOOpA 1.81 8.4 ... 24.49 12.69 9 21.46 -7.0 TeekOf pfB TOOpB 2.13 9.0 ... 26.00 14.75 7 23.67 -4.8 TeekayTnk TNK .21 18.1 ... 2.29 1.08 747 1.16 -17.1 Tegna TGNA .28 2.2 7 16.91 11.59 1393 12.85 -8.7 TejonRnch TRC ... ... ...cc 24.18 18.59 68 23.06 +11.1 TeklaHlth HQH 1.92e 8.4 ...q 26.37 21.36 78 22.95 +1.8 TeklaHcrOp THQ 1.35a 7.8 ...q 19.00 16.24 84 17.30 -1.3 TeklaLfSci HQL 1.95e 9.7 ...q 22.24 18.26 51 20.10 +2.4 TeklaWH n THW 1.40 10.5 ...q 15.61 12.73 66 13.30 -2.3 TelInstEl TIK ... ... 35 6.35 2.10 4 2.43 -6.7sTeladoc n TDOC ... ... ... 44.35 20.55 1142 43.05 +23.5 Telaria n TLRA ... ... ...dd 5.30 3.52 236 3.67 -8.9 TlcmArg TEO .71e 2.1 ... 40.19 21.20 327 34.26 -6.5 TelItalia TI ... ... ... 10.53 7.57 136 10.30 +19.4sTelItaliaA TI/A .30e 3.4 ... 8.66 6.27 18 8.78 +21.8 Teledyne TDY ... ... 30 201.40 121.58 91 190.83 +5.3 Teleex TFX 1.36 .5 32 288.78 191.04 374 261.41 +5.1 TelefBrasil VIV .64e 4.0 19 17.33 13.06 801 16.02 +8.0 TelefEsp TEF 1.20e 12.1 ... 11.64 8.99 812 9.89 +2.2 TelData TDS .64f 2.2 10 29.87 23.54 828 29.18 +5.0 TelData45 TDI 1.66 6.5 ... 26.61 23.29 1 25.29 -1.0 TelData 61 TDA 1.47 6.0 ... 25.64 23.11 3 24.55 -1.4 TelData60 TDJ 1.75 6.8 ... 26.48 23.95 22 25.71 +1.7 TelData59 TDE 1.72 6.8 ... 26.21 24.26 20 25.29 -.1 Telus gs TU 2.02 ... ... 38.50 31.42 431 36.20 -4.4 TmpDrgn TDF 4.00e 2.2 ...q 24.65 17.88 122 22.37 +4.0 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 81 11.83 +5.9 TmpGlb GIM .30 4.7 ...q 6.77 6.30 165 6.38 -1.2 TempurSly TPX ... ... 14 68.05 39.57 570 51.39 -18.0 Tenaris TS .69e 1.9 ... 36.34 25.91 4344 36.18 +13.6sTenetHlth THC ... ... ...dd 23.71 12.25 2400 23.84 +57.3 Tengsco TGC ... ... ...dd 1.56 .37 33 .70 -12.5 Tennant TNC .84 1.2 38 76.80 59.00 59 68.25 -6.1 Tenneco TEN 1.00 1.8 9 67.93 50.73 345 55.05 -6.0 TVA 28 TVC .96 3.8 ... 25.97 24.83 5 25.20 +.4 TVA 29 TVE .84 3.3 ... 26.98 24.80 4 25.08 +.3 Teradata TDC ... ... 25 42.84 27.05 720 41.75 +8.6 Teradyn TER .36f .7 37 48.53 29.68 1867 48.47 +15.8 Terex TEX .40f 1.0 35 50.17 28.67 2371 39.88 -17.3 Ternium TX 1.00e 2.9 11 39.48 22.78 334 34.14 +8.1 TerraNitro TNH 5.15e 6.1 10 98.76 75.20 26 83.80 +5.0 TerrenoRlt TRNO .88 2.5 28 38.54 26.48 257 34.71 -1.0 TetraTech TTI ... ... ...dd 4.54 1.85 689 3.81 -10.8 TeucrCorn CORN ... ... ...q 20.05 16.53 277 18.10 +8.0 TeucrSug CANE ... ... ...q 12.63 8.55 11 8.64 -11.7 TeucrWht WEAT ... ... ...q 8.43 5.80 258 6.80 +13.3 TeucrSoyb SOYB ... ... ...q 19.64 17.27 49 19.23 +7.6 TeucrmAgs TAGS ... ... ...q 26.56 21.20 23.96 +8.4 TevaPhrm TEVA .73e 3.8 6 34.52 10.85 11727 19.12 +.9 TexPacLd TPL .29f .1 92 569.99 259.00 9 523.87 +17.3 Textainer TGH .96 5.5 ...dd 26.50 9.60 169 17.55 -18.4 Textron TXT .08 .1 48 62.19 45.00 1058 59.05 +4.3 Thai TTF .25e ... ...q 11.31 6.86 11.27 +4.7 ThermoFis TMO .68f .3 26 226.44 151.74 916 211.70 +11.5 Thermon THR ... ... 47 26.50 15.74 113 22.89 -3.3 ThirdPtRe TPRE ... ... 8 17.10 11.46 520 14.40 -1.7 ThomsonR TRI 1.38 3.5 17 48.61 38.71 693 39.95 -8.4 Thor Inds THO 1.48f 1.2 15 161.48 87.96 3845 120.39 -20.1 3D Sys DDD ... ... 48 23.70 7.92 1829 12.04 +39.4 3M Co MMM 5.44f 2.3 30 259.77 188.62 2022 236.34 +.4 Tidwtr TDW 1.00 4.0 ...dd 30.35 .66 67 25.22 +3.4 Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.8 10 20.72 15.96 111 18.96 -7.0 Tiffany TIF 2.00 2.0 27 111.44 84.15 1092 102.09 -1.8 Tillys TLYS ... ... 33 16.57 8.02 71 13.43 -9.0 TimeWarn TWX 1.61 1.7 16 103.90 85.88 3566 94.79 +3.6 Timken TKR 1.08 2.4 18 55.65 41.78 593 45.10 -8.2 TimknSteel TMST ... ... ...dd 20.80 12.48 305 17.23 +13.4 Titan Intl TWI .02 .2 ...dd 14.53 7.97 150 13.07 +1.5 TollBros TOL .32 .7 14 52.73 34.99 1356 45.01 -6.3 Tompkins TMP 1.92f 2.4 23 90.50 71.27 39 79.03 -2.9tTootsieR TR .36b 1.2 28 38.30 31.60 175 31.10 -12.0 TopBuild n BLD ... ... 32 78.64 44.02 200 75.31 -.6 Torchmark TMK .64f .7 7 93.60 73.99 594 85.62 -5.6 Trchmk pfC TMKpC ... ... ... 27.68 25.29 16 26.22 -2.0 Toro Co s TTC .70 1.1 26 73.86 58.39 524 62.14 -4.7 TorDBk gs TD 2.68f ... ... 61.06 45.18 1626 58.84 +.4 MonTNAPpl TPYP .45p ... ...q 24.50 21.09 2 21.37 -8.5 TortWat n TBLU ... ... ... 30.84 24.78 2 29.54 -.9 TortEnInd NDP 1.75 15.2 ...q 16.81 11.40 76 11.49 -13.5 TortEnInf TYG 2.62 9.7 ...q 35.36 24.30 132 27.03 -7.0 TortMLP NTG 1.69 9.9 ...q 21.09 14.91 131 17.08 -2.7 TortPplE TTP 1.63m 9.8 ...q 21.87 16.25 23 16.70 -11.2 TortPw&E TPZ 1.65 8.9 ...q 23.38 18.47 14 18.61 -9.7 Total SA TOT 2.71e 4.7 ... 59.57 48.15 546 57.19 +3.5 TotalSys TSS .52f .6 26 89.92 50.96 846 89.22 +12.8 TowerIntl TOWR .48 1.8 12 33.65 21.00 95 26.35 -13.7 TownsqMda TSQ ... ... 10 13.01 6.28 41 7.28 -5.2 Toyota TM ... ... ... 140.99 103.62 234 129.56 +1.9 TrCda g TRP 2.76 6.4 16 51.85 41.24 734 43.33 -10.9 TransEntx TRXC ... ... ...dd 5.00 .45 1669 1.75 -9.3 TransUn n TRU ... ... 42 61.42 36.95 4240 57.40 +4.4 Trnsalta g TAC .23 ... ... 6.60 5.00 60 5.70 -4.2 TrnsatlPet TAT ... ... ...dd 2.18 .58 106 1.36 -2.2sTrnsRty TCI .20p ... ...dd 44.87 16.50 13 44.95 +43.5 TransDigm TDG 24.00 ... 20 321.38 203.72 732 286.01 +4.1 TrnsMont TLP 3.08 8.8 14 49.31 34.78 20 35.18 -10.8 Transocn RIG ... ... ...dd 13.18 7.20 7464 9.44 -11.6 TrGasSur TGS ... ... ... 24.22 12.95 75 20.83 -6.3 Travelers TRV 2.88f 2.1 19 150.55 113.76 1663 139.67 +3.0 Travelport TVPT .30 2.1 ... 16.17 11.38 1870 14.41 +10.3 TrecoraRs TREC ... ... 17 14.30 10.13 78 12.60 -6.7 Tredgar TG .44 2.5 24 20.65 14.65 49 17.80 -7.3 TreeHseF THS ... ... 14 90.42 36.35 478 42.32 -14.4 Trex TREX ... ... 33 120.40 61.57 148 106.14 -2.1 TriPointe TPH ... ... 13 19.55 12.01 1128 16.14 -9.9 TriContl TY 1.07e 3.9 ...q 28.32 22.63 80 27.11 +.6 TriCntl pf TYp 2.50 5.1 ... 52.89 48.56 49.50 -1.8 TrianglCap TCAP 1.20 9.9 ... 19.16 8.91 401 12.08 +27.3 Triangle 22 TCCA 1.59 6.3 ... 25.87 24.09 5 25.08 -.2 TriangC 22 TCCB 1.59 6.3 ... 26.70 23.99 3 25.22 +.1 TribMda A TRCO 1.00 2.4 80 43.71 35.98 425 41.46 -2.4 TrilogyMtl TMQ ... ... ...dd 1.64 .45 134 1.39 +27.5 TrimShrk n TTAC ... ... ... 36.45 27.90 3 35.11 +4.1 TrimAllC n TTAI ... ... ... 29.03 24.67 1 27.05 -.5 TriNetGrp TNET ... ... 35 48.30 27.27 238 47.61 +7.4 Trinity TRN .52 1.6 7 38.25 25.01 960 33.20 -11.4 TrinityPlce TPHS ... ... ... 7.84 5.86 8 6.15 -11.5 Trinseo SA TSE 1.44 1.8 9 85.35 57.70 210 80.40 +10.7 TrioTch TRT ... ... 17 8.47 3.82 11 5.75 -18.0 TriplePtV TPVG 1.44 12.3 7 14.41 11.12 40 11.70 -7.8 TripPt22 n TPVY ... ... ... 26.99 24.80 2 25.50 -1.5 Triple-S GTS ... ... 24 29.43 15.05 127 26.36 +6.1 TritonInt n TRTN 1.80 6.1 ... 43.85 22.21 681 29.65 -20.8 TriumphGp TGI .16 .6 6 34.80 19.65 278 28.00 +2.9 Tronox TROX .18 .9 47 28.40 12.88 718 19.71 -3.9 TrueBlue TBI ... ... 17 29.50 19.30 195 27.35 -.5 Tsakos TNP .20 5.9 ... 5.27 3.11 145 3.37 -13.8 TsakE pfB TNPpB 2.00 8.0 ... 26.08 24.80 7 25.00 -1.1 Tsakos pfC TNPpC 2.22 8.8 ... 26.29 25.00 1 25.29 -.8 Tsakos pfD TNPpD 2.19 8.8 ... 25.93 24.04 3 24.97 +.9 TsaksE p E TNPpE ... ... ... 25.89 24.58 19 25.12 -.4 Tuppwre TUP 2.72 5.4 ...dd 74.36 48.45 464 50.21 -19.9 Turkcell TKC ... ... ... 11.29 7.79 186 9.65 -5.4 TurnPtBr n TPB .16 .7 ... 22.99 13.30 25 21.42 +1.4 TurqHillRs TRQ ... ... 29 3.59 2.44 3885 3.23 -5.8 TutorPerini TPC ... ... 12 32.70 21.15 422 22.80 -10.1 22ndCentry XXII ... ... ...dd 4.44 .89 4129 2.86 +2.1 Twilio n TWLO ... ... ... 39.65 22.80 2305 38.85 +64.6sTwitter TWTR ... ... ...dd 35.82 14.12 24783 34.85 +45.1 TwoHrb pfA TWOpA 2.03 7.8 ... 28.17 25.28 14 26.05 -4.4 TwoHrb pfB TWOpB 1.91 7.7 ... 27.06 24.54 64 24.74 -5.8 TwoHrbI rs TWO ... ... 6 17.26 13.85 1222 15.29 -6.0 TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 55 24.02 -4.2sTylerTech TYL ... ... 49 213.22 152.00 200 211.11 +19.2 Tyson TSN 1.20 1.6 14 84.65 57.20 1612 74.97 -7.5U -UBS 3xLCr WTIU ... ... ... 31.47 9.44 7 23.73 +.8 UBS 3xInvC WTID ... ... ... 49.24 11.25 25 14.10 -7.8 VelDlyIn n EXIV ... ... ... 61.00 24.65 16 34.52 -28.7 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Friday, March 9, 2018

PAGE 61

VelLngVS n EVIX ... ... ... 25.69 10.15 3 13.50 +12.6 UBS FILCG FBGX ... ... ...q 264.15 139.62 2 250.24 +10.1 UBS2xSPDiv SDYL 3.40e 4.2 ...q 91.38 59.18 80.56 -5.8 UBS Grp UBS .80f 4.3 ... 20.89 15.10 2710 18.41 +.1 UDR UDR 1.24 3.6 21 40.71 32.88 1101 34.48 -10.5 UGI Corp UGI 1.00 2.3 9 52.00 42.51 639 43.66 -7.0 UMH Prop UMH .72 6.0 23 17.90 11.65 99 12.09 -18.9 UMH pfB UMHpB 2.00 7.6 ... 28.16 25.95 0 26.49 -3.0 UMH pfC UMHpC 1.69 6.7 ... 28.46 24.56 12 25.40 -6.5 UQM Tech UQM ... ... ...dd 1.79 .44 127 1.35 -2.9sUS FdsHl n USFD ... ... 26 34.20 25.43 1736 34.24 +7.2 US Geoth rs HTM ... ... ...cc 5.42 3.11 83 5.35 +55.1sUSPhysTh USPH .92f 1.1 44 81.55 56.50 71 82.80 +14.7 US Silica SLCA .25 .9 74 50.39 24.26 1911 26.65 -18.2 USA Cmp USAC 2.10 11.8 ...cc 19.33 14.30 157 17.83 +7.8 Usaa USA Vl ULVM ... ... ... 55.24 48.81 50 52.20 +.4 Usaa SCVal USVM ... ... ... 53.15 47.00 1 51.02 +.6 USAA IntlVl UIVM ... ... ... 55.54 49.30 25 51.61 +.3 Usaa EMVl UEVM ... ... ... 56.13 48.97 24 51.98 +1.2 Usaa STrBd USTB ... ... ... 54.88 49.54 0 49.60 -1.0 Usaa IntBd UITB ... ... ... 50.30 48.75 48.84 -2.7sUSANA s USNA ... ... 21 81.55 52.55 196 81.25 +9.7 USCF Oil n USOU ... ... ... 59.13 22.66 1 43.92 +2.2 USCF ShOil USOD ... ... ... 26.29 8.35 2 10.40 -8.1 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 12.4 ... 14.75 9.00 17 11.30 +.4 USG USG ... ... 19 41.18 25.60 2050 34.00 -11.8 Ultrapar UGP .55e 2.5 ... 26.48 20.91 454 22.23 -2.2 UndrArm s UAA ... ... 30 23.46 11.40 5620 17.16 +18.9 UnAr C wi UA ... ... ... 21.81 10.36 2214 15.29 +14.8 Uni UFI ... ... 17 39.21 26.38 34 35.18 -1.9 UniFirst UNF .15 .1 29 176.15 131.10 25 157.75 -4.3 UnilevNV UN 1.43e 2.6 ... 61.62 48.41 1833 54.51 -3.2 Unilever UL 1.48e 2.8 ... 60.13 48.69 857 53.73 -2.9 UnionAc un LTN/U ... ... ... 10.09 10.02 50 10.06 +.2 UnionPac UNP 2.92f 2.2 10 143.05 101.06 3568 132.28 -1.4 UniqueF n UFAB .60 7.5 10 12.21 7.05 55 7.95 +7.1 Unisys UIS ... ... ...dd 15.15 6.90 341 11.35 +39.3 Unit UNT ... ... 11 26.82 15.29 229 19.68 -10.5 UtdContl UAL ... ... 10 83.04 56.51 7164 69.87 +3.7 UtdMicro UMC .09e 3.3 ... 2.73 1.89 3915 2.73 +14.2 UPS B UPS 3.64f 3.3 18 135.53 102.12 6168 108.80 -8.7 UtdRentals URI ... ... 11 189.00 100.62 901 183.36 +6.7 USNatGas UNL ... ... ...q 11.27 8.54 2 9.40 +2.3 US12MoOil USL ... ... ...q 22.79 15.45 5 21.12 +1.0 USAntimny UAMY ... ... ... .52 .20 40 .28 -14.1 US Bancrp USB 1.20 2.2 15 58.50 49.54 5101 53.94 +.7 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 34 22.67 +.4 US Bcp pfM USBpM 1.63 5.8 ... 30.44 27.24 45 28.15 -.2 US Bcp pfO USBpO 1.29 5.1 ... 26.50 23.95 22 25.36 +.3 US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 19.30 11.88 46 17.56 -3.0 US Cellular USM ... ... 54 41.19 32.06 157 40.72 +8.2 US Cellu60 UZA 1.74 6.7 ... 26.26 23.80 43 25.79 +2.2 US Cellu 63 UZB 1.81 7.1 ... 27.83 24.46 27 25.60 -.5 US Cell64 UZC 1.81 7.0 ... 27.50 24.55 47 25.85 -.3 USCmdtyFd USCI ... ... ...q 43.89 36.98 68 42.34 -.4 USDslHtOil UHN ... ... ...q 20.04 12.90 1 17.58 -9.1 US GasFd UGA ... ... ...q 34.33 22.30 11 30.11 -5.5 USCoppFd CPER ... ... ...q 21.26 16.00 29 19.60 -6.9 USAgriFd USAG ... ... ...q 18.00 15.87 1 17.33 +4.9 US NGas rs UNG ... ... ...q 31.72 20.40 2490 22.92 US OilFd USO ... ... ...q 13.30 8.65 23048 12.15 +1.2 US ShrtOil DNO ... ... ...q 81.00 51.37 1 55.79 -1.8 USSteel X .20 .5 26 47.64 18.55 19694 44.35 +26.0 UtdTech UTX 2.80 2.1 23 139.24 109.10 4052 131.26 +2.9 UtdhlthGp UNH 3.00 1.3 22 250.79 162.74 3671 224.73 +1.9 UNITIL UTL 1.46f 3.4 23 52.84 40.92 39 43.19 -5.3 Univar n UNVR ... ... ...cc 32.53 25.79 989 30.58 -1.2 UnvslCp UVV 2.20 4.4 38 75.70 45.95 296 50.40 -4.0 UnvHR UHT 2.64 4.4 35 84.90 53.00 40 59.64 -20.6 UnivHlthS UHS .40 .3 16 128.49 95.26 780 127.27 +12.3sUniv Insur UVE .69a 2.1 11 31.80 15.08 281 32.35 +18.3 UnvSecInst UUU ... ... ...dd 3.30 1.15 39 1.40 -17.6 UnivTInst UTI .08 3.0 ...dd 3.87 2.21 31 2.63 +9.6 UnumGrp UNM .92 1.9 2 58.73 43.55 1269 49.63 -9.6 Ur-Energy URG ... ... ... .80 .50 267 .65 -5.7 UraniumEn UEC ... ... ...dd 2.00 .96 533 1.32 -25.4 UrbnEdg n UE .88 3.9 26 27.70 20.10 449 22.35 -12.3 UrstdBid UBP 1.06f 6.6 16 18.92 15.36 4 15.98 -5.7 UrsBidA UBA 1.04f 5.7 14 23.94 17.20 49 18.32 -15.7 UrsBid pfG UBPpG 1.69 6.6 ... 26.60 25.12 25.60 -2.6 UrstBid pfH UBPpH 1.56 6.3 ... 26.88 24.15 2 24.81 -5.1V -VF Corp VFC 1.84f 2.5 41 84.38 51.22 2599 72.80 -1.6 VICI Pr n VICI ... ... ... 21.33 18.49 2448 19.29 -7.7 VOC EnTr VOC .47e 9.8 10 6.66 3.15 32 4.80 -18.9 VaalcoE EGY ... ... ... 1.17 .68 1080 .93 +32.7 VailRsrt MTN 5.88 2.6 48 237.77 183.85 1250 228.53 +7.6 Vale SA VALE .29e 2.3 ... 14.67 7.47 23411 12.68 +3.7 ValeantPh VRX ... ... 4 24.43 8.31 6293 15.27 -26.5 ValeroE VLO 3.20f 3.4 25 99.95 60.69 3705 93.31 +1.5tValeroEPt VLP 2.03f 5.3 14 48.90 38.11 48 38.19 -14.2 Valhi VHI .08 1.2 58 7.28 2.13 111 6.42 +4.1 Validus VR 1.52 2.2 15 67.77 41.15 827 67.67 +44.2 Validus pfA VRpA ... ... ... 26.12 24.12 67 25.92 Validus pfB VRpB ... ... ... 26.23 24.15 19 25.74 +.5sVlyNBcp VLY .44 3.4 22 13.16 10.61 2414 12.95 +15.4 VlyNB wt18 VLY/WS ... ... ... .40 .04 .15 +32.7 VlyNBc pfA VLYpA 1.56 5.7 ... 31.79 25.83 13 27.57 -.6 VlyBcp pfB VLYpB ... ... ... 27.32 24.99 4 25.98 -1.8 Valmont VMI 1.50 1.0 21 176.35 140.10 116 146.75 -11.5 Valvoline n VVV .30 1.3 ... 25.63 20.99 2011 23.36 -6.8 VanEMGold OUNZ ... ... ...q 13.44 11.84 31 13.02 +1.3 VanEGold GDX .06e .3 ...q 25.58 20.84 18570 21.65 -6.8 VnE LgFl n LFEQ ... ... ... 28.49 24.98 3 26.87 +2.1 VanE Grn n GRNB ... ... ... 27.50 24.91 1 27.02 +.1 VnEkSteel SLX .40e .8 ...q 51.91 35.03 73 48.48 +5.7 MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 26.30 22.02 6 22.23 -4.8 VanE Env EVX .53e .6 ...q 90.91 75.80 2 87.01 +.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 82 24.23 -1.0 VanEHiYM HYD 1.45 4.7 ...q 31.47 29.97 316 30.73 -1.5 VanE ChiBd CBON .68e ... ...q 23.80 21.32 23.64 +4.1 VnEkShHY SHYD .81 3.3 ...q 25.30 23.76 25 24.21 +.1 VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 18.11 3671 23.07 +8.8 VanE BDC BIZD 1.47e 9.1 ...q 19.34 15.39 29 16.17 -2.6 VEckPfSec PFXF 1.24e 6.5 ...q 20.27 18.60 131 19.22 -2.2 VanE FallA ANGL 1.63e 4.6 ...q 30.39 28.75 499 29.24 -2.4 VanE IntHY IHY 1.26 4.9 ...q 26.20 24.26 25 25.47 -.6 VanE Reit MORT 2.36e 8.5 ...q 25.41 21.20 7 22.37 -7.1 VnEkCfMun XMPT 1.35 5.4 ...q 27.65 24.85 14 25.10 -5.7 VanE EmM EMAG .92 4.3 ...q 22.45 20.90 21.57 -1.2 VanE IGFlt FLTR .15e .6 ...q 25.42 25.13 150 25.32 +.2 VanE EMBd EMLC .98 5.1 ...q 19.91 17.99 2149 19.37 +2.1 VanEAltEn GEX 1.07e 1.7 ...q 64.75 52.37 3 61.68 +.9 VEckMun PRB .15e .6 ...q 24.71 24.24 24.27 -.1 VnEkSMu SMB .20 1.2 ...q 17.67 17.18 16 17.24 VanE LgMu MLN .62 3.2 ...q 20.43 19.22 22 19.59 -3.6 VanEIntMu ITM .54 2.3 ...q 24.33 23.11 690 23.46 -2.5 VnEkHiInInf YMLI 1.20 9.8 ...q 16.21 12.03 1 12.19 -9.2 VanE GenDr GNRX ... ... ... 26.68 20.60 24.55 +1.0 VanE OilR CRAK ... ... ...q 32.27 21.87 8 29.74 -3.1 V IntMoat MOTI ... ... ...q 36.88 30.28 28 34.71 +1.7 VEckNucl NLR 1.72e 3.7 ...q 54.27 45.37 1 47.12 -4.0 VnEkGlSpin SPUN ... ... ...q 25.47 21.48 23.81 -1.5 VanEChAMC CNXT ... ... ...q 36.90 28.38 6 35.41 +2.3 VanE Israel ISRA .44e 1.4 ...q 32.31 27.63 4 30.95 +1.9 VanEWMoat MOAT .41e .9 ...q 46.20 36.82 70 43.29 +2.0 VanE UncOG FRAK .06e .4 ...q 17.10 12.59 8 14.29 -8.7sVnEkSemi SMH .58e .5 ...q 109.93 76.25 3259 109.81 +12.3 VnEkRtl] RTH 1.39e 1.5 ...q 103.87 77.10 60 95.49 +4.5 VanE Agri MOO 1.10e 1.7 ...q 65.86 52.93 199 63.14 +2.5 VEckOilSvc OIH .47e 1.9 ...q 31.54 21.70 9754 24.43 -6.2 VnEkRusSC RSXJ .81e 1.9 ...q 44.21 37.06 1 42.88 +4.6 VEckVcREr REMX .50a 1.7 ...q 32.97 16.53 63 29.87 -.7 VEckChina PEK 1.41e 1.0 ...q 54.26 37.43 5 49.99 +3.6 VnEkIndSC SCIF .57e 1.0 ...q 72.57 49.36 40 59.28 -12.6sVanE Egyp EGPT ... ... ...q 35.80 26.30 197 36.59 +11.9 VEckPoland PLND .29e 1.5 ...q 21.80 15.67 2 18.92 -4.2 VanE JrGld GDXJ ... ... ...q 38.57 29.33 9225 31.77 -6.9 VanE Coal KOL .13 .8 ... 18.49 12.48 75 16.58 +3.4 VnEk Viet VNM .32e 1.7 ...q 19.88 13.35 245 18.81 +5.2 VanEBrzSC BRF ... ... ...q 26.12 17.43 8 24.08 +2.7 VanEIndo IDX .25e 1.0 ...q 26.90 21.80 70 24.82 -.1 VanENatRs HAP .64e 1.8 ...q 39.67 32.28 4 36.56 -1.5 VanE VAfr AFK .53e 2.0 ...q 27.39 20.36 11 26.27 +5.7 VanE Gam BJK 1.07e 2.2 ...q 50.18 35.71 19 47.76 +2.4 VangLTBd BLV 3.92e 4.1 ...q 95.98 87.37 239 89.46 -5.9 VangIntBd BIV 2.17a 2.7 ...q 85.85 81.16 757 81.38 -2.9 VangSTBd BSV 1.08e 1.2 ...q 80.25 78.24 1126 78.36 -.9 VangTotBd BND 2.06e 2.3 ...q 82.71 79.23 1480 79.42 -2.6 VangExDur EDV 4.81e 3.2 ...q 123.85 106.52 15 110.83 -8.4 VangMegG MGK 1.33e 1.1 ...q 121.09 94.12 239 117.75 +5.8 VangMegV MGV 1.53e 2.0 ...q 81.59 67.12 47 76.79 +.4 VangMega MGC 1.47e 1.5 ...q 96.61 79.62 96.61 +5.3 VanHiDvY VYM 2.10e 2.5 ...q 90.93 76.07 579 85.60 VangEMI VXF 1.13e 1.0 ...q 118.06 96.70 174 114.90 +2.8 VangGrth VUG 1.38e .9 ...q 152.38 119.41 643 148.27 +5.4 VangLgCp VV 1.84e 1.5 ...q 131.68 106.20 159 126.09 +2.9 VangMidC VO 1.76e 1.1 ...q 164.17 136.54 307 158.55 +2.4 VangSmCp VB 1.63e 1.1 ...q 155.86 128.81 1148 150.60 +1.9 VangSCG VBK 1.19e .7 ...q 170.64 136.26 117 168.30 +4.6 VangSCV VBR 1.96e 1.5 ...q 138.96 118.36 182 132.45 -.2 VangTSM VTI 2.17e 1.5 ...q 146.87 118.89 2307 140.96 +2.7 VangValu VTV 2.05e 1.9 ...q 113.46 93.39 1031 106.95 +.6 VangSP500 VOO 3.81e 1.5 ...q 263.37 212.62 3017 251.89 +2.7 VangMCVal VOE 1.76e 1.6 ...q 117.97 99.27 314 112.36 +.7 VangMCGr VOT .82e .6 ...q 136.23 110.79 93 133.40 +4.4 VangREIT VNQ 3.08e 4.1 ...q 86.14 72.05 6381 75.17 -9.4 VangDivAp VIG 1.82e 1.8 ...q 108.99 88.73 538 103.62 +1.6 VangAllWld VSS 2.83e 2.4 ...q 127.14 99.60 93 119.70 +.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 2656 55.05 +.6 VangEmg VWO 1.10e 2.3 ...q 50.99 38.88 7127 47.58 +3.6 VangPacif VPL 1.37e 1.9 ...q 77.96 62.10 265 73.21 +.4 VangEur VGK 1.71e 2.9 ...q 63.60 50.23 2921 59.14 VangTEBd VTEB .28e ... ...q 52.07 50.08 539 50.74 -1.8 Vang500Gr VOOG 1.62e 1.1 ...q 148.92 116.13 60 145.62 +6.3 Van500Val VOOV 2.01e 1.8 ...q 116.72 98.13 19 108.83 -1.0 VanSC600V VIOV 1.66e 1.3 ...q 138.38 114.49 7 132.44 +.1 VanSC600G VIOG 1.13e .7 ...q 154.03 126.67 11 151.69 +3.9 VangSC600 VIOO 1.19e .8 ...q 146.26 120.93 15 142.29 +2.1 VanMC400V IVOV 1.50e 1.2 ...q 126.33 108.97 5 120.12 -1.3 VanMC400G IVOG 1.16e .8 ...q 142.23 115.00 9 137.10 +3.0 VanMC400 IVOO 1.57e 1.2 ...q 134.59 112.59 20 129.15 +1.0 VangFTSE VEA 1.10e 2.5 ...q 47.89 38.46 9445 44.77 -.2 VangCnD VCR 2.03e 1.2 ...q 171.48 134.80 51 163.95 +5.1 VangCnS VDC 3.69e 2.6 ...q 151.29 134.84 66 139.81 -4.3 VangEngy VDE 2.37e 2.6 ...q 107.20 83.80 288 91.87 -7.2 VangFncl VFH .90e 1.2 ...q 75.48 58.24 445 72.77 +3.9 VanHC Etf VHT 1.96e 1.2 ...q 171.30 135.40 105 160.65 +4.2 VangIndl VIS 2.25e 1.6 ...q 151.28 120.45 79 143.36 +.7 VangInfT VGT 1.61e .9 ...q 181.08 132.71 559 180.74 +9.7 VangMat VAW 2.12e 1.6 ...q 144.65 115.35 73 136.04 -.5 VangUtil VPU 3.41e 3.1 ...q 125.54 104.82 83 108.81 -6.7 VangTel VOX 3.14e 3.5 ...q 99.12 83.18 137 89.45 -1.9 VantageEn VEI ... ... ... VarianMed VAR ... ... 94 130.29 87.49 527 123.51 +11.1 VectorGp VGR 1.60b 7.6 26 23.14 18.70 661 21.00 -6.2 Vectren VVC 1.80 3.0 24 69.86 55.95 299 60.85 -6.4sVectrus VEC ... ... 17 38.15 21.15 86 37.95 +23.0 VedantaLtd VEDL 1.20e 6.3 ... 21.99 13.78 741 19.04 -8.6sVeevaSys VEEV ... ... 95 78.19 45.10 1032 77.69 +40.5 VenatorM n VNTR ... ... ... 26.90 18.05 378 19.62 -11.3 Ventas VTR 3.16 6.3 14 72.36 47.97 4431 50.52 -15.8 VentasR 43 VTRB 1.36 5.4 ... 25.80 23.90 7 25.02 -.6 Vereit VER .55 7.7 13 8.94 6.62 14791 7.14 -8.3 Vereit pf VERpR 1.68 6.6 ... 27.05 24.43 72 25.49 -.3 VeriFone PAY ... ... 14 21.48 16.00 1794 18.05 +1.9 Veritiv VRTV ... ... ...cc 62.60 20.35 111 38.40 +32.9 VerizonCm VZ 2.36 4.8 7 54.77 42.80 17638 49.01 -7.4 VerizonC 54 VZA 1.48 5.6 ... 27.23 25.39 47 26.23 -.6 VermilnE g VET 2.03 ... ... 40.59 29.91 143 31.28 -13.9sVerso Cp VRS ... ... ... 18.47 3.17 691 17.44 -.7 Versum VSM .20 .5 ... 42.74 28.70 340 39.15 +3.4 ViadCorp VVI .40 .7 27 61.85 42.05 111 54.55 -1.5 Vicon VII ... ... ...dd .99 .26 171 .39 -3.8 VictSCHiD CSB .60e ... ...q 45.62 39.11 1 43.38 -2.8 VinaConc VCO .66e 1.6 ... 45.80 30.43 4 40.24 +8.8 VinceHlg rs VNCE ... ... ... 21.00 2.80 14 9.08 +46.7 Vipshop VIPS ... ... 35 19.14 7.79 7104 17.33 +47.9 VirnetX VHC ... ... ...dd 8.75 1.70 119 3.95 +6.8 VirDynCr n BLHY ... ... ... 25.51 24.53 18 24.77 -.1 VirShUS n VESH ... ... ... 24.93 21.19 0 22.77 -.4 ZweigTR ZTR .97 8.5 ...q 14.18 11.05 103 11.39 -15.0 VirtGblMSc VGI 1.87 12.0 ...q 19.46 13.76 113 15.62 -10.7 Visa s V .84f .7 41 126.88 87.85 6868 122.22 +7.2 VishayInt VSH .27f 1.4 ...dd 23.85 15.40 1319 19.40 -6.5 VishayPrc VPG ... ... 29 32.30 15.10 50 31.65 +25.8 VistaGold VGZ ... ... ...dd 1.11 .60 40 .75 +7.1 VistaOutd n VSTO ... ... ...dd 25.07 12.36 748 16.16 +10.9 VistraEn n VST ... ... ... 21.20 14.50 5226 20.81 +13.6 VitaminSh VSI ... ... 5 20.70 2.95 445 4.30 -2.3 VivintSolar VSLR ... ... 7 6.10 2.65 1322 3.20 -21.0 VMware VMW ... ... 62 165.00 85.45 1220 123.52 -1.4 VoceraCm VCRA ... ... ...dd 32.23 22.26 85 27.04 -10.5 VolarisAv VLRS ... ... ... 16.00 7.50 722 7.86 -2.0 VolitionRX VNRX ... ... ... 4.71 2.08 19 2.94 VoltInfoSci VISI ... ... ...dd 7.35 2.16 1241 2.70 -28.9 Vonage VG ... ... ...dd 11.65 5.98 1295 10.89 +7.1 Vornado VNO 2.52f 3.7 24 85.57 65.16 793 67.62 -13.5 Vorndo pfK VNOpK 1.43 5.6 ... 25.87 24.01 46 25.40 +.5 Vorndo pfL VNOpL 1.35 5.5 ... 25.78 23.05 14 24.62 -1.1 Vornad pfM VNOpM 1.31 5.5 ... 25.18 22.58 21 23.97 -4.5 Voxeljet VJET ... ... ... 6.37 2.61 22 3.80 -16.8 VoyaAsPcD IAE 1.02 9.8 ...q 11.38 9.68 28 10.44 -.4 VoyaEmHi IHD .92 9.6 ...q 9.86 8.29 49 9.54 +7.2 VoyaFincl VOYA .04 .1 18 54.87 33.53 5075 51.29 +3.7 VoyaGlAdv IGA 1.12 10.0 ...q 11.85 10.19 39 11.17 -2.3 VoyaGlbDv IGD .91 12.2 ...q 8.16 7.00 207 7.47 -3.6 VoyaInfra IDE 1.46 9.4 ...q 17.66 13.84 43 15.49 -8.1 VoyaIntHD IID .83 11.7 ...q 7.94 6.66 16 7.10 -5.8 VoyaPrRTr PPR .29 5.6 ...q 5.51 4.98 265 5.18 +2.2 VoyaNatRs IRR .81 13.6 ...q 7.00 5.63 23 5.96 -4.8 VulcanM VMC 1.12f .9 25 141.20 108.95 1717 119.18 -7.2W -W&T Off WTI .40 11.0 6 5.34 1.81 1647 3.63 +9.7 WBI TacGr WBIA .03e .1 ...q 26.51 22.50 3 25.04 -.4 WBI TactV WBIB .08e .3 ...q 27.48 23.67 2 25.54 -3.1 WBI TacYd WBIC .28e 1.3 ...q 23.53 20.92 3 22.12 -1.1 WBI TacSel WBID .05e .2 ...q 25.62 21.85 2 24.36 -.6 WBI LCTG WBIE .19e .7 ...q 28.05 23.24 5 26.86 +3.1 WBI LCTV WBIF .22e .8 ...q 30.46 24.92 3 29.20 +1.0 WBI LCTY WBIG .31e 1.2 ...q 28.00 21.71 10 26.39 +2.1 WBI LCTS WBIL .04e .1 ...q 29.15 24.16 3 27.59 +.5 WBI PwFact WBIY ... ... ... 27.90 22.34 7 26.48 -.5 WBITacRot WBIR ... ... ... 26.78 23.65 3 25.44 -.1 WBI TacInc WBII .26e 1.1 ...q 25.76 24.47 13 24.57 -3.2 WBI THiInc WBIH .45e 1.8 ...q 25.43 23.47 36 24.66 -1.1 WEC Engy WEC 2.21f 3.7 19 70.09 58.57 1490 60.28 -9.3 WEX Inc WEX ... ... 30 159.65 97.26 214 155.58 +10.2 WGL Hold WGL 2.06f 2.5 18 86.89 80.91 139 82.03 -4.4 WNS Hldg WNS ... ... 25 46.21 27.43 146 45.84 +14.2 WP Carey WPC 4.02 6.6 17 72.41 59.23 224 61.17 -11.2 WPP plc WPP 3.91e 4.6 ... 113.51 82.44 567 85.52 -5.6 WPX Engy WPX ... ... ...dd 16.09 8.39 4131 14.07 WPX pfA WPXp 1.56 2.6 ... 67.83 42.50 16 60.98 -1.4 Wabash WNC .30 1.4 16 26.54 18.25 490 21.72 +.1 WABCO WBC ... ... 20 162.20 111.68 341 139.01 -3.1 Wabtec WAB .48 .6 25 93.81 69.20 594 82.40 +1.2 WaddellR WDR 1.84 9.2 14 23.82 16.11 1332 20.08 -10.1 WageWrks WAGE ... ... 45 80.50 38.40 518 49.20 -20.6 WalMart WMT 2.08f 2.4 20 109.98 69.33 9832 87.92 -11.0 WalkerDun WD ... ... 8 56.46 39.38 366 51.91 +9.3 WarrMet n HCC .20 ... ... 33.72 9.44 579 30.50 +21.3 WashPrGp WPG 1.00 15.3 18 9.79 5.40 1398 6.55 -8.0 WashPr pfH WPGpH 1.88 8.3 ... 25.56 20.05 4 22.65 -7.9 WashPr pfI WPGpI 1.72 8.1 ... 26.17 19.33 4 21.35 -13.8 WREIT WRE 1.20 4.6 25 33.96 24.92 334 26.15 -16.0 WasteCon s WCN .56 ... 39 74.20 56.81 687 72.79 +2.6 WsteMInc WM 1.85f 2.2 39 89.73 70.09 3464 85.24 -1.2 Waters WAT ... ... 32 220.20 153.04 483 208.96 +8.2 Watsco WSO 5.00 2.9 32 182.79 134.08 234 173.97 +2.3 WatscoB WSO/B 5.00f 2.9 36 187.69 134.10 173.00 +2.4 WattsWtr WTS .76 1.0 26 82.35 59.15 89 76.75 +1.1 Wayfair W ... ... ...dd 100.14 36.05 1293 85.37 +6.4 WeathfIntl WFT ... ... ...dd 6.86 2.42 16059 2.66 -36.2 WebsterFn WBS 1.04 1.8 22 60.32 44.04 286 56.35 +.3 WtWatch WTW ... ... 57 77.19 14.12 2415 62.87 +42.0 WeinRlt WRI 1.54 5.6 10 35.62 25.96 845 27.53 -16.2 WeisMk WMK 1.20 3.2 18 62.88 31.26 107 37.40 -9.6 Welbilt WBT ... ... ... 23.77 18.51 1058 19.72 -16.1 Wellcare WCG ... ... 22 221.75 136.23 239 191.85 -4.6 WellsF pfJ WFCpJ 2.00 7.8 ... 27.73 25.45 120 25.78 +.5 WellsF pfL WFCpL 75.00 5.8 ... 1359.86 1199.33 24 1287.92 -1.7 WellsF pfN WFCpN 1.30 5.3 ... 25.43 23.51 92 24.49 -2.4 WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 28 24.48 -2.5 WellsF pfP WFCpP 1.31 5.3 ... 26.08 23.69 27 24.54 -2.6 WellsF pfQ WFCpQ 1.46 5.5 ... 28.06 25.65 62 26.70 -1.1 WellsF pfR WFCpR 1.66 6.0 ... 30.47 26.87 54 27.89 -2.6 WellsF pfT WFCpT 1.50 5.9 ... 26.78 25.09 47 25.60 -3.2 WellsFargo WFC 1.56 2.8 13 66.31 49.27 17460 56.72 -6.5 WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5 WellsF pfY WFCpY ... ... ... 26.50 24.33 128 25.05 -3.4 WellsF pfX WFCpX ... ... ... 26.16 23.76 170 24.90 -2.5 WellsF pfW WFCpW ... ... ... 26.65 24.32 55 25.29 -2.7 WellsF pfV WFCpV ... ... ... 26.82 25.00 273 25.97 -3.1 EvgGlbDiv EOD .54m 9.3 ...q 6.51 5.51 93 5.82 -1.9 WFAdvInco EAD .82 10.0 ...q 8.97 7.80 283 8.13 -3.2 WFAdMSec ERC 1.16 8.9 ...q 13.65 12.66 62 13.05 -.1 WFREI pf WFEpA 1.59 6.1 ... 27.50 25.20 5 26.24 -.9 WFAdUtlHi ERH .90 7.5 ...q 13.59 9.51 23 12.08 -8.5 Welltower WELL 3.49 6.5 12 78.17 51.63 2280 53.57 -16.0 Welltwr pfI HCNpI 3.25 5.8 ... 69.82 54.50 41 55.68 -7.0 WescoAir WAIR ... ... ...dd 12.53 6.05 436 9.80 +32.4 Wesco Intl WCC ... ... 19 70.95 48.95 498 62.60 -8.1 WestPhrm WST .56 .6 38 103.36 77.97 253 89.66 -9.1 WestarEn WR 1.60 3.2 22 57.32 47.06 710 49.55 -6.2sWstnAlliB WAL ... ... 20 62.42 44.64 463 61.61 +8.8 WstnAll56 WALA 1.56 6.1 ... 26.71 24.29 13 25.69 -2.0 WstACpLn TLI .87 8.3 ...q 11.86 10.30 16 10.47 -.5 WAstEMkt EMD .84 5.7 ...q 16.16 14.54 124 14.72 -5.3 WsADefOp GDO 1.36 8.0 ...q 18.58 16.41 26 16.92 -6.0 WAstGlbHi EHI 1.16 12.0 ...q 10.40 9.25 41 9.61 -6.0 WstAstHI2 HIX .80 13.2 ...q 7.46 5.97 310 6.66 -4.4 WAHiInOp HIO .43 8.7 ...q 5.25 4.81 238 4.89 -3.6 WAstHYOp HYI 1.32 8.9 ...q 16.14 14.49 52 14.85 -1.8 WstnAsst PAI .69 4.9 ...q 17.37 13.32 18 14.09 -11.0 WstnAsInt SBI .48 5.4 ...q 9.99 8.85 11 8.90 -4.4 WAstDefOp IGI 1.20 5.5 ...q 23.18 19.65 25 21.71 -5.0 WAMgdMu MMU .78 5.9 ...q 14.60 12.85 51 13.19 -6.3 WstAstMtg WMC 1.24e 13.1 7 10.95 8.54 287 9.47 -4.8 WAMtDOp DMO 2.82a 11.7 ...q 27.29 22.88 41 24.18 -2.0 WA MunDef MTT 1.01a 4.7 ...q 23.90 20.45 15 21.54 +3.1 WstAMunHi MHF .34 4.7 ...q 8.05 7.07 30 7.17 -3.1 WAMunPrt MNP .87 6.1 ...q 16.26 14.09 7 14.23 -6.6 WAstBdF WEA 1.08 8.3 ...q 14.40 12.87 11 12.97 -6.1 WstAVari GFY .93 5.5 ...q 17.79 16.32 1 17.02 -2.0 WAstInfSc WIA .38 3.3 ...q 12.10 11.10 41 11.57 -1.9 WAstInfOpp WIW .40 3.5 ...q 11.75 10.94 71 11.49 +.6 WstC&G gs WRN ... ... ... 1.44 .80 24 .83 -17.3 WstnGasEq WGP 2.19f 6.2 22 47.40 33.92 213 35.33 -4.9 WstnGasPt WES 3.68f 8.1 37 61.78 42.68 183 45.50 -5.4 WstnRef wi WNR ... ... ... WstnUnion WU .76f 3.9 11 22.21 18.39 4195 19.66 +3.4sWestlkChm WLK .76 .7 12 118.35 59.58 714 116.37 +9.2 WestlkCLP WLKP 1.55 6.8 16 25.95 21.10 20 22.85 -8.4 WestmRs s WMLP .46m 18.0 ...dd 5.30 2.10 2 2.57 -7.8 WestpacBk WBK 1.52e 6.5 ... 27.05 22.17 163 23.41 -4.0 WestRck WRK 1.72 2.6 19 71.55 49.23 1303 66.05 +4.5 WestwdH WHG 2.72 4.9 12 71.00 51.41 18 55.61 -16.0 Weyerhsr WY 1.28f 3.7 30 37.89 30.95 3085 34.47 -2.2 WheatPr g WPM .26e ... 25 22.72 18.32 2036 19.66 -11.2 Whrlpl WHR 4.40 2.8 29 202.99 156.37 667 158.78 -5.8 WhtMtIns WTM 1.00 .1 56 925.70 786.23 15 828.30 -2.7 WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 10.7 27 15.15 10.45 388 10.70 -25.7 WhitngPet rs WLL ... ... ...dd 41.48 15.88 3844 28.09 +6.1 WidOpW n WOW ... ... ... 17.89 8.64 340 9.48 -10.3 WidePoint WYY ... ... ...dd .73 .39 108 .51 -21.5 WildhRs n WRD ... ... ... 21.43 10.36 1231 16.09 -12.6 WileyJA JW/A 1.20 1.8 21 68.40 49.50 233 65.20 -.8 WileyJB JW/B 1.20 1.8 21 68.00 49.83 0 65.06 -.9 Willbros WG ... ... ...dd 3.35 .80 81 .93 -34.9 WLyonHm WLH ... ... 14 32.95 18.85 260 26.23 -9.8 WmsCos WMB 1.36f 5.0 10 33.67 26.65 6271 27.15 -11.0 WillmsPtrs WPZ 2.40 6.6 43 44.06 34.74 850 36.14 -6.8 WmsSon WSM 1.56 3.0 15 55.89 42.68 1895 52.29 +1.1 Winnbgo WGO .40 .9 20 58.65 24.15 1018 43.75 -21.3 Wipro s WIT .03e .6 ... 6.40 4.75 608 5.45 -.4 WirelessT WTT ... ... ...dd 2.64 1.30 18 2.20 -9.5 WT IntQua IQDG ... ... ... 32.75 25.77 4 30.92 +.7 WT ST HiYl SFHY ... ... ... 50.91 48.47 48.97 -.1 WT ShTr n SFIG ... ... ... 49.88 48.78 2 48.99 -.7 WT HiYld n WHFY ... ... ... 52.27 48.87 0 49.66 -1.4 WT Corp n WFIG ... ... ... 50.34 48.12 0 48.36 -3.2 WT EmMDv DVEM ... ... ... 36.70 28.75 8 34.59 +4.2 WT G exMx XMX ... ... ... 31.68 25.58 29.93 +1.0 WT DyCEu DDEZ ... ... ... 33.88 26.94 31.52 +.1 WT DyInEq DDWM ... ... ... 32.00 27.05 348 29.94 -2.0 WT DyInSm DDLS ... ... ... 34.74 28.24 2 32.97 -1.6 WT DynCJp DDJP ... ... ... 31.29 25.34 28.64 -4.1 WTBearEq DYB ... ... ...q 26.34 24.64 1 25.82 -1.0 WT LgSEq DYLS ... ... ...q 34.53 28.45 10 32.80 +.7 WT EuLoc EZR ... ... ... 34.19 27.47 3 31.89 +2.4 WT GlExUS HDRW ... ... ... 29.34 25.82 27.32 -2.4 WT SCDiv HGSD ... ... ...q 26.52 23.81 25.18 -3.9 WT GlSmC GSD ... ... ... 35.24 29.78 32.45 -1.9 WTWkDUSE USWD ... ... ...q 34.04 28.07 0 32.23 +1.6 WT StrDl n EMSD ... ... ... 29.79 26.08 0 28.12 +.5 WT DomE n WUSA ... ... ... 33.00 27.87 31.10 -1.2 WT JpnHCr DXJH 4.10e .6 ...q 38.12 31.91 36.94 +.3 WTUSEnYd AGGY 1.44 2.9 ...q 55.58 48.97 47 49.07 -3.3 WTxUSDiv DXUS .04e ... ...q 28.05 24.12 5 26.11 -2.9 WTEurSmC EUSC .53e ... ...q 32.83 27.28 6 31.25 +.5 WT PutStr PUTW ... ... ... 30.04 26.65 21 28.84 -.8 WT EMexSt XSOE .77e 2.3 ...q 35.10 24.61 16 33.06 +3.8 WT JpDvG JHDG ... ... ...q 30.34 23.88 1 27.54 -4.9 WTIntHDv IHDG .70e 1.4 ...q 32.86 28.04 454 31.01 -2.1 WT EurDiv EUDG .51e 1.9 ...q 28.46 22.59 5 26.48 -1.8 WTFltRtTr USFR ... ... ...q 25.27 24.95 41 25.10 +.4 WT EurHdg HEDJ 3.51e 2.3 ...q 67.29 60.26 1143 63.42 -.5 WT AsiaDb ALD 1.02 2.2 ...q 46.97 43.60 1 45.63 -.2 WTEmLDbt ELD 1.74 4.5 ...q 40.08 36.67 12 39.06 +1.6 WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 21.86 24.58 -1.9 WisYldEn n SHAG ... ... ... 52.53 49.01 1 49.16 -1.2 Wis US Mul USMF ... ... ... 29.45 24.68 28.23 +1.6 GrnHCmdty GCC ... ... ...q 19.78 17.92 30 19.54 +1.7 WT Diefa DWM .74e 1.3 ...q 59.63 48.77 25 55.31 -.8 WT DefaEq DTH 1.75e 4.0 ...q 47.40 39.56 28 44.09 -.7 WTDv exF DTN 2.48e 2.8 ...q 92.93 80.06 13 87.49 -1.0 WTEurEq DEW 1.75e 3.7 ...q 51.17 44.21 4 47.38 -2.3 WTEurSC DFE 1.48e 2.1 ...q 75.61 57.45 60 71.37 +1.1 WT EqInco DHS 2.10e 3.0 ...q 75.26 66.73 36 69.90 -4.0 WTIntD exF DOO 2.01e 4.6 ...q 46.39 38.58 7 43.33 -.2 WT IntLC DOL 1.69e 3.4 ...q 54.18 44.52 11 50.26 -.7 WTIntMC DIM 1.53e 2.2 ...q 73.72 58.84 12 69.38 +.6 WTIntSC DLS 1.16e 1.5 ...q 81.62 64.33 62 77.17 +.5 WTGxUSDv DNL .99e 1.7 ...q 62.84 48.72 3 59.06 -.2 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page A -:A-MarkPM AMRK .32 2.8 38 18.99 10.39 3 11.39 -22.3 AAON AAON .26 .7 39 39.20 29.95 129 36.35 -1.0 AC Immun n ACIU ... ... ... 13.91 6.03 129 11.81 -7.7sACI Wwde ACIW ... ... ...cc 25.88 20.23 551 25.53 +12.6sACM Rsc n ACMR ... ... ... 13.19 4.74 250 13.46 +156.4 ACNB Cp ACNB .80 2.8 16 32.50 24.45 4 28.45 -3.7 AGNC Inv AGNC 2.16 11.6 9 22.34 17.84 2685 18.56 -8.1 AGNC pfB AGNCB 1.94 7.4 ... 26.87 25.05 11 26.32 +1.9 AGNC pfC AGNCN 1.75 6.8 ... 26.79 24.95 28 25.57 -.6 ALJ Reg n ALJJ ... ... ... 3.92 2.10 31 2.30 -27.0 AMAG Ph AMAG ... ... ...dd 25.20 11.93 759 20.30 +53.2 AMC Net AMCX ... ... 11 67.44 46.89 631 51.96 -3.9 ANGI Hme ANGI ... ... ... 15.44 5.22 1194 15.19 +45.2 ANI Ph h ANIP ... ... 27 74.70 42.23 141 62.95 -2.3 ARC Grp ARCW ... ... ...dd 4.40 1.80 11 2.15 +2.4 ARCAbio rs ABIO ... ... ...dd 2.76 .45 1077 .62 -54.0 ARMO Bi n ARMO ... ... ... 57.19 27.00 234 49.00 +64.8 ASML Hld ASML 1.71e .8 41 208.58 119.83 458 205.02 +17.9 ASV Hld n ASV ... ... ... 10.80 7.23 8.00 -21.2 ATA Inc ATAI .41e 7.8 ...dd 6.62 3.04 3 5.28 +14.3 ATN Intl ATNI .68 1.1 ...dd 74.96 49.50 121 61.23 +10.8 AV Homes AVHI ... ... 5 20.50 14.65 56 17.75 +6.6 AXT Inc AXTI ... ... 31 10.75 5.10 335 8.00 -8.0 Abaxis ABAX .64 .9 66 78.53 43.66 85 71.12 +43.6 AbeonaTh ABEO ... ... ...dd 22.75 4.55 951 15.10 -4.7 Abeona wt ABEOW ... ... ... 17.56 1.81 9.55 -17.7 Ability h ABIL ... ... ... 2.82 .35 48 .40 -9.1sAbiomed ABMD ... ... ...cc 288.84 117.37 370 288.60 +54.0 Ablynx n ABLX ... ... ... 54.87 17.75 28 54.13 +116.6 Abraxas AXAS ... ... 56 2.75 1.45 577 2.25 -8.5 AcaciaC n ACIA ... ... 47 61.15 33.68 357 42.04 +16.0 AcaciaTc ACTG .50 13.7 ...dd 5.95 2.90 81 3.65 -9.9 AcadiaHlt ACHC ... ... 18 54.34 26.92 1023 40.75 +24.9 AcadiaPh ACAD ... ... ...dd 41.20 22.35 1427 25.25 -16.1 Acasti g rs ACST ... ... ...dd 3.36 .84 216 .98 +3.4 AccelrDiag AXDX ... ... ...dd 30.45 16.75 143 26.40 +.8 Acceleron XLRN ... ... ...dd 46.93 24.37 248 43.25 +1.9 AccessNt ANCX .60 2.0 33 33.18 24.36 70 29.29 +5.2 Accuray ARAY ... ... ...dd 6.15 3.60 401 5.60 +30.2 AcelRx ACRX ... ... ...dd 5.75 1.55 853 1.90 -6.2 AcerTh rs ACER ... ... ... 22.63 5.70 29 18.40 +32.9 AcerThr wt ACERW ... ... ... .34 .01 .01 AcetoCorp ACET .26 3.5 18 17.10 6.95 241 7.38 -28.6 Achaogen AKAO ... ... ...dd 27.79 9.83 717 11.30 +5.2 AchvLfS rs ACHV ... ... ...dd 6.27 1.15 171 1.44 +7.2 Achillion ACHN ... ... ...dd 5.66 2.58 2813 4.01 +39.2 AclarisTh n ACRS ... ... ...dd 33.25 18.46 148 20.56 -16.6 AcordaTh ACOR ... ... ...dd 33.00 13.60 371 25.65 +19.6sActivsBliz ATVI .34f .4 53 75.48 46.75 8958 76.81 +21.3sAcxiom ACXM ... ... ...cc 30.26 21.80 488 30.52 +10.7 AdamasPh ADMS ... ... ...dd 44.00 13.50 673 25.93 -23.5 AdamisPh ADMP ... ... ...dd 6.45 2.35 1109 3.90 -11.4 Adaptim n ADAP ... ... ... 9.71 3.90 676 8.41 +25.9 AddusHmC ADUS ... ... 34 40.75 29.90 14 39.65 +13.9tADDvtgTch AEY ... ... ...dd 2.33 1.31 12 1.32 -10.2 AdestoTc n IOTS ... ... ...dd 9.20 3.36 87 6.30 -2.3 AdmaBio ADMA ... ... ...dd 5.44 2.01 176 4.45 +38.6sAdobeSy ADBE ... ... 64 217.44 119.11 2357 216.40 +23.5 Adomani n ADOM ... ... ... 18.31 1.06 38 1.30 -70.5 Adtran ADTN .36 2.2 24 25.10 15.25 326 16.30 -15.8 AduroBio n ADRO ... ... ...dd 14.05 5.83 539 7.90 +5.3 AdvEmis n ADES 1.00 9.6 2 12.20 7.00 94 10.43 +8.0 AdvEnId AEIS ... ... 20 95.00 61.78 266 70.10 +3.9 AMD AMD ... ... ... 15.65 9.70 75961 11.97 +16.4 Advaxis wt ADXSW ... ... ... 5.85 .62 .87 -13.3 Advaxis ADXS ... ... ...dd 10.06 1.80 1193 2.03 -28.5 AdverumBi ADVM ... ... ...dd 8.59 2.40 853 6.80 +94.3 AdvS Vice n ACT ... ... ... 29.50 24.45 6 25.62 -2.3 Aegion AEGN ... ... 18 28.19 19.11 167 23.02 -9.5sAegleaBio n AGLE ... ... ...dd 8.14 2.81 232 8.85 +63.6 AehrTest h AEHR ... ... ... 6.10 2.16 74 2.38 -12.2 Aemetis AMTX ... ... ...dd 1.81 .45 927 1.15 +109.1 AeriePhm AERI ... ... ...dd 66.60 38.14 210 57.00 -4.6 AeroViron AVAV ... ... 51 58.99 25.66 927 45.52 -18.9 AEtern g rs AEZS ... ... ...dd 3.75 .78 116 1.64 -30.5 Aethlon rs AEMD ... ... ...dd 5.17 .79 928 1.72 +52.2 AeviGeno GNMX ... ... ...dd 6.18 .98 113 2.07 +72.5 AffimedNV AFMD ... ... ...dd 2.95 1.15 652 2.15 +65.4 Agenus AGEN ... ... ...dd 6.19 3.20 2124 5.87 +80.1 AgileThera AGRX ... ... ...dd 5.60 1.93 72 3.80 +41.3 Agilysys AGYS ... ... ...dd 13.00 8.75 21 11.50 -6.4 AgiosPhm AGIO ... ... ...dd 85.00 45.11 231 83.54 +46.1 AgroFresh AGFS ... ... ...dd 9.05 2.61 71 7.85 +6.1 AgroFr wt AGFSW ... ... ... 1.25 .12 .50 +22.0 AileronT n ALRN ... ... ... 15.48 7.38 13 8.80 -16.5 Aimmune n AIMT ... ... ...dd 42.00 15.97 820 34.75 -8.1 AirT Inc AIRT ... ... ...dd 34.83 14.40 0 27.00 +9.3 AirTrnsp ATSG ... ... ...dd 27.67 15.34 239 24.88 +7.5 AirMedia AMCN ... ... ...dd 3.30 1.01 76 1.07 -7.0 Airgain n AIRG ... ... 53 16.23 7.31 23 9.05 +.7sAkamaiT AKAM ... ... 60 70.70 44.65 4389 75.08 +15.4 AkariTh rs AKTX ... ... ... 22.20 1.79 62 2.22 -48.7 AkceaTh n AKCA ... ... ... 31.23 8.10 256 19.33 +11.3 AkebiaTher AKBA ... ... ...dd 20.25 8.58 604 13.60 -8.5 AkersBios AKER ... ... ...dd 2.90 .12 19332 .58 +332.8 Akorn Inc AKRX ... ... 20 34.00 16.79 1221 18.59 -42.3 Akoustis n AKTS ... ... ... 14.00 4.91 119 5.94 -4.7 Alarm.cm n ALRM ... ... 45 49.49 28.57 503 38.25 +1.3 AlaskCom ALSK ... ... ...dd 2.91 1.60 38 2.12 -20.9 Albireo ALBO ... ... ... 39.87 15.31 41 34.21 +33.6 Alcentra ABDC 1.00m 13.0 7 14.73 7.00 13 7.67 -8.6 AlderBioPh ALDR ... ... ...dd 24.25 8.60 957 15.15 +32.3 AldeyraTh ALDX ... ... ... 11.90 3.80 75 8.65 +27.2 Alexion lf ALXN ... ... 46 149.34 96.18 1293 120.01 +.4 Alico ALCO .24 .9 37 34.80 25.50 4 27.10 -8.1 AlignTech ALGN ... ... ...cc 287.32 102.02 635 268.18 +20.7 AlimeraSci ALIM ... ... ...dd 1.72 1.03 199 1.15 -13.5 Alkermes ALKS ... ... ...dd 71.22 46.43 858 60.73 +11.0 AllgnceBc n ABTX ... ... 30 41.45 31.75 21 39.55 +5.0sAllegiantT ALGT 2.80 1.6 15 173.80 111.54 120 174.00 +12.4 AllenaPh n ALNA ... ... ... 15.40 6.13 71 7.15 -28.9 AlliHold AHGP 2.97f 11.6 8 31.79 22.71 49 25.54 -4.7tAll MMA n AMMA ... ... ... 3.38 .54 65 .54 -53.4 AllnceRes ARLP 2.04f 11.5 5 23.45 17.48 258 17.75 -9.9 AldHlPrd rs AHPI ... ... ...dd 5.25 1.53 55 3.32 +58.9 AlliedMot AMOT .10 .3 33 36.20 19.10 28 31.30 -5.4 Alliqua rs ALQA ... ... ...dd 8.48 1.58 85 1.87 +3.3 AllotComm ALLT ... ... ...dd 6.09 4.54 20 5.45 +2.3 AllscriptH MDRX ... ... ...dd 16.13 11.25 1546 13.78 -5.3 AlmostFam AFAM ... ... 42 66.15 40.15 84 57.00 +3.0 AlnylamP ALNY ... ... ...dd 147.63 46.90 431 126.74 -.2 AlphaOmg AOSL ... ... 20 20.48 13.53 64 16.01 -2.1 Alphabet C GOOG ... ... 34 1186.89 803.37 1393 1126.00 +7.6 Alphabet A GOOGL ... ... 34 1198.00 824.30 1726 1129.38 +7.2 Alphatc rs ATEC ... ... ...dd 4.55 1.58 219 3.48 +30.8 AlpImmu n ALPN ... ... ...dd 12.87 2.05 36 8.69 -22.4 AlpsRtSec n SWIN ... ... ... 31.35 25.51 4 30.47 +2.4 Altaba AABA ... ... ...cc 80.56 45.39 3600 75.73 +8.4sAltair A n ALTR ... ... ... 30.33 16.55 420 29.24 +22.2 Altimm rs ALT ... ... ...dd 11.90 1.34 369 1.67 -16.1 Altisrce n ASPS ... ... 2 46.99 16.17 111 28.82 +2.9 AltraIndlM AIMC .68 1.5 24 53.70 36.50 757 46.40 -7.9 AmTrstFn AFSI .34 2.7 ...cc 22.97 8.80 812 12.74 +26.5 Amarin AMRN ... ... ... 4.60 2.85 1911 3.54 -11.7sAmazon AMZN ... ... ...cc 1545.90 833.50 3883 1551.86 +32.7 AmbacF wt AMBCW ... ... ... 12.50 5.04 5.76 +.3 AmbacFin AMBC ... ... ...dd 22.42 13.17 266 14.91 -6.7 Ambarella AMBA ... ... 27 66.23 40.06 633 53.36 -9.2 Amdocs DOX 1.00f 1.5 18 71.37 60.30 523 67.70 +3.4 Amedica rs AMDA ... ... ... 6.94 2.00 243 2.17 -33.6 Amedisys AMED ... ... 43 65.91 45.60 215 59.96 +13.8 AMERCO UHAL 2.50e ... 17 400.99 326.30 71 328.46 -13.1 AmeriHld n AMRH ... ... ... 13.50 1.27 32 2.00 -35.5 AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8sAFMulti ATAX .50 7.9 21 6.35 5.55 112 6.30 +4.1 AmCarM CRMT ... ... 12 51.65 31.85 37 49.60 +11.1 AmAirlines AAL .40 .7 9 59.08 39.21 4246 54.79 +5.3 ACapSenF ACSF 1.16 10.7 5 14.10 10.35 8 10.85 +3.1 AmElTech AETI ... ... ...dd 2.80 1.20 4 1.35 -10.1 AmerNtl AMNB 1.00 2.6 19 43.00 34.60 6 38.00 -.8 AmNatIns ANAT 3.28 2.8 19 134.03 110.43 75 116.14 -9.4 AmOutBr AOBC ... ... 7 24.49 8.32 1682 10.57 -17.7sAmPubEd APEI ... ... 34 40.65 17.40 172 40.20 +60.5 AmRailcar ARII 1.60 4.2 5 44.20 34.29 34 38.04 -8.6 AmrRvr AMRB .20 1.3 31 16.49 12.97 15.32 +.5 ASoft lf AMSWA .44 3.3 25 13.69 9.00 60 13.24 +13.8 AmSupr rs AMSC ... ... ...dd 7.75 2.89 79 5.04 +38.8 AWoodmk AMWD ... ... 27 148.44 78.75 234 120.35 -7.6sAmerisBc ABCB .40 .7 24 57.25 41.05 179 56.40 +17.0 Amerisafe AMSF .88f 1.6 23 67.82 51.20 56 56.35 -8.5 AmrSvFin ASRV .06 1.5 59 4.40 3.65 19 4.10 -1.2 AmSvFn pf ASRVP 2.11 7.6 ... 30.10 26.37 1 27.89 -3.8 AmesNatl ATLO .92f 3.4 17 33.00 26.00 3 27.05 -2.9 Amgen AMGN 5.28 2.8 17 201.23 152.16 9253 187.16 +7.6 AmicusTh FOLD ... ... ... 17.40 6.41 1850 14.83 +3.1 AmkorTch AMKR ... ... 10 12.48 8.32 614 10.99 +9.4 Amphastar AMPH ... ... ... 19.95 12.05 168 18.80 -2.3sAmpOnRt ef IBUY ... ... ... 47.07 28.51 111 47.02 +15.0 AmtechSys ASYS ... ... ... 15.45 5.17 88 8.14 -19.2 Amyris rs AMRS ... ... ...dd 10.71 1.86 250 5.59 +49.1 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Friday, March 9, 2018

PAGE 62

AnalogDev ADI 1.92f 2.1 44 98.38 74.65 2224 92.72 +4.1 Anlogic ALOG .40 .4 ...dd 101.80 66.00 325 94.15 +12.4 Anaptys n ANAB ... ... ... 134.00 18.15 198 117.18 +16.3 Anavex rs AVXL ... ... ...dd 6.49 2.25 649 3.07 -4.7 AnchBcWA ANCB ... ... 21 26.35 23.70 0 24.43 -1.5 Andersons ANDE .66 1.8 ...dd 39.35 29.60 63 36.00 +15.6 AndinaAcII ANDA ... ... ... 10.46 9.51 2 10.04 -2.5 AndinaA un ANDAU ... ... ... 16.04 10.20 16.04 +4.4 AndinaII rt ANDAR ... ... ... 1.45 .36 24 1.34 -2.2 AndinaII wt ANDAW ... ... ... 1.90 .15 1.74 -7.4 AngioDyn ANGO ... ... ... 18.85 14.80 106 16.65 +.1 AnikaTh ANIK ... ... 25 69.81 41.64 88 53.43 -.9 Ansys ANSS ... ... 53 169.45 104.55 571 168.00 +13.8 AntaresP ATRS ... ... ...dd 4.09 1.58 2124 2.75 +38.2 AntherP rs ANTH ... ... ... 6.00 1.20 1252 2.70 +63.6 Apellis n APLS ... ... ... 25.49 12.45 181 22.33 +2.9 ApogeeE APOG .63f 1.4 16 59.98 40.03 158 44.82 -2.0 ApollEnd rs APEN ... ... ... 14.09 3.55 6 6.30 +12.5 ApolloInv AINV .60 11.2 ... 6.82 5.24 715 5.36 -5.3 ApolMed n AMEH ... ... ... 30.00 10.00 65 22.00 -8.3 AppFolio n APPF ... ... ...cc 52.25 22.84 71 40.80 -1.7 Appian A n APPN ... ... ... 43.26 14.60 313 28.71 -8.8 Apple Inc AAPL 2.52 1.4 21 180.62 137.05 24519 176.94 +4.6 ApplRecy h ARCI ... ... ...dd 1.75 .52 31 .97 -6.7 AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9 ApldDNA APDN ... ... ...dd 3.45 .90 25 1.55 -2.5 AppGenTc AGTC ... ... 29 8.40 3.25 106 4.85 +34.7 ApldMatl AMAT .80f 1.3 19 60.89 36.51 12397 59.37 +16.1 ApldOptoel AAOI ... ... 8 103.41 26.11 2443 27.95 -26.1 Approach AREX ... ... ...dd 4.21 1.93 816 2.81 -5.1 Apptio n APTI ... ... ... 30.00 10.77 350 29.51 +25.5 ApricusB rs APRI ... ... ...dd 3.41 .63 715 .88 -52.2 AptevoTh n APVO ... ... ... 4.85 1.15 90 3.01 -29.0 AptoseB g APTO ... ... 18 3.90 .78 637 3.12 +39.3 AquaMetal h AQMS ... ... ...dd 22.75 1.42 470 2.65 +24.4 AquaB Tc n AQB ... ... ... 15.47 2.25 47 2.59 -26.4 AquinoxPh AQXP ... ... ...dd 18.48 10.02 67 15.68 +33.3 ArQule ARQL ... ... ...dd 1.98 .92 866 1.78 +7.9 Aradigm ARDM ... ... ...dd 7.35 .78 110 1.15 -82.8 AralezPh ARLZ ... ... ...dd 3.91 .95 601 1.99 +40.1 AratanaTh PETX ... ... ...dd 7.67 3.71 181 4.22 -19.8 ArbutusB g ABUS ... ... ...dd 8.25 2.55 53 5.60 +10.9 ArcBest ARCB .32 .9 15 39.70 16.95 267 33.70 -5.7 ArcadB rsn RKDA ... ... ... 18.80 3.60 79 6.28 +14.2 ArchCap ACGL ... ... 27 102.60 85.35 728 88.72 -2.3 ArchCap pfF ACGLO ... ... ... 25.99 23.67 50 24.84 -2.0 ArchC pfE ACGLP 1.31 5.4 ... 25.25 21.66 46 24.18 -3.7 ArchrkPtrs APLP 1.14 9.1 ...cc 18.14 10.58 81 12.54 +5.3 Arcimoto n FUV ... ... ... 6.35 2.54 5 3.04 -24.2 ArcturusT rs ARCT ... ... ... 15.19 4.78 60 5.85 -26.4 Ardelyx ARDX ... ... ... 15.40 4.05 235 5.55 -15.9 ArenaPh rs ARNA ... ... ...dd 44.50 11.30 411 41.63 +22.5 AresCap ARCC 1.52 9.6 9 17.79 15.03 1269 15.84 +.8 Argenx n ARGX ... ... ... 87.00 17.33 113 79.51 +25.9 ArgoGp42 AGIIL 1.63 6.5 ... 26.25 24.90 13 25.10 -.7 ArgoGpInt AGII 1.08b 2.0 11 59.74 48.83 174 54.00 +.7 ArgosThr rs ARGS ... ... ... 30.00 1.27 3553 1.46 -51.3 ArkRst ARKR 1.00 4.1 91 29.49 21.75 0 24.62 -8.9 Arotech ARTX ... ... ...dd 4.35 2.70 61 3.28 -7.7sArrayBio ARRY ... ... ...dd 18.61 6.73 2087 18.09 +41.3 ArrisIntl ARRS ... ... 31 30.38 22.60 992 27.05 +5.3 ArrowFn AROW 1.00b 2.9 16 38.60 29.81 13 34.00 +.1 ArrCountR n DWCR ... ... ... 33.04 29.75 30.81 +2.0 ArwDWATc DWAT .09e .8 ...q 12.50 10.51 11.96 +2.7 ArrowPhm ARWR ... ... ...dd 7.80 1.42 1140 7.34 +99.5 Arsanis n ASNS ... ... ... 19.73 10.40 43 18.00 +41.1 ArtesRes ARTNA .94 2.7 23 43.22 31.37 22 34.34 -10.9 ArtsWay ARTW .05 1.8 ...dd 4.05 2.00 23 2.75 -7.8 AscenaRtl ASNA ... ... ...dd 4.77 1.65 2403 2.15 -8.5 Ascendis n ASND ... ... ... 69.00 21.95 60 67.93 +69.6 AscentCap ASCMA ... ... ... 17.84 4.94 71 5.24 -54.4 AsiaPWire APWC .10e ... ... 3.10 2.35 5 2.65 -3.6 AspenGp n ASPU ... ... ... 9.61 5.35 5 7.93 -11.1 AspenTech AZPN ... ... 35 84.40 53.51 295 81.52 +23.1 AssembBio ASMB ... ... ...dd 59.94 18.60 199 57.53 +27.1 AstaFund s ASFI 5.30e ... ...cc 5.30 2.82 13 4.15 +20.5 Astec ASTE .40 .7 38 66.66 45.70 124 59.09 +1.0 AstroNova ALOT .28 2.1 28 15.65 11.00 9 13.60 -1.8 Astronics ATRO ... ... 47 49.45 23.95 139 40.11 -3.3 Astrotch rs ASTC ... ... ... 8.10 2.24 21 2.75 -17.9 AsureSftw h ASUR ... ... ...dd 17.27 9.47 96 15.85 +12.3 AtaraBioth ATRA ... ... ...dd 49.90 11.80 520 44.00 +143.1 athenahlth ATHN ... ... ...cc 158.66 95.01 344 144.85 +8.9 Athenex n ATNX ... ... ... 20.79 11.21 250 16.23 +2.1 Athersys ATHX ... ... ...dd 2.63 1.08 516 1.53 -15.5 AtlAcq n ATAC ... ... ... 15.00 9.75 9.96 +1.0 AtlAcq un ATACU ... ... ... 10.41 9.56 10.41 +2.1 AtlAcq rt ATACR ... ... ... .66 .33 0 .52 -13.5 AtlanAmer AAME .02 .6 30 4.03 3.00 0 3.35 -1.5 AtlCapBc n ACBI ... ... 33 19.85 15.20 75 17.95 +2.0sAtlCstFin ACFC ... ... 30 11.04 6.90 23 10.87 +15.3 AtlanticaYd AY 1.14e 5.9 ... 25.99 18.00 576 19.20 -9.5 Atlanticus ATLC ... ... ... 3.49 2.13 2.20 -8.3 AtlasAir AAWW ... ... 7 68.70 45.45 235 60.55 +3.2 AtlasFin AFH ... ... ...dd 21.50 10.60 135 11.25 -45.3 AtlasFin pf AFHBL 1.66 6.6 ... 27.87 24.52 9 25.27 -3.0sAtlassian n TEAM ... ... ...dd 60.32 28.30 598 59.79 +31.3 Atomera n ATOM ... ... ...dd 7.64 2.45 76 5.84 +34.9 AtossGen rs ATOS ... ... ...dd 1.65 .22 12698 .83 +216.7 AtriCure ATRC ... ... ...dd 25.18 14.88 127 19.40 +6.4 Atrion ATRI 4.80 .8 35 694.00 459.05 8 621.00 -1.5 Attunity ATTU ... ... ...dd 8.46 6.25 14 7.50 +7.4 aTyrPhm n LIFE ... ... ... 6.50 2.30 69 3.00 -14.3 AubNB AUBN .96f 2.6 16 41.75 32.22 1 36.37 -6.5 Audentes n BOLD ... ... ...dd 41.80 13.90 494 34.43 +10.2 AudCodes AUDC ... ... 22 8.43 5.83 45 7.52 +2.2 AuriniaPh AUPH ... ... ...dd 10.54 4.41 420 5.40 +19.2 AurisMed h EARS ... ... ...dd .97 .24 2254 .28 -52.5 AutoWeb AUTO ... ... 18 14.79 6.63 69 6.78 -24.8 Autodesk ADSK ... ... ...dd 137.90 81.75 5283 137.29 +31.0 AutoData ADP 2.52 2.2 31 125.24 95.50 1669 116.96 -.2tAvadelPh AVDL ... ... 4 12.30 7.52 1769 7.35 -10.4 AveThera n ATXI ... ... ... 8.58 3.40 23 4.88 +34.8 AVEO Ph h AVEO ... ... ...dd 4.24 .50 1463 2.98 +6.8sAvexis n AVXS ... ... ...dd 132.66 65.23 651 133.90 +21.0 AviatNet rs AVNW ... ... ...dd 24.14 12.90 29 17.05 +12.4 AvidBios rs CDMO ... ... ... 5.78 2.24 314 2.42 -37.6 AvidB pfE CDMOP 2.63 10.8 ... 27.00 20.00 24.25 -.6 AvidTech AVID ... ... ...cc 7.65 3.99 99 5.09 -5.6 Avingr nrs AVGR ... ... ...dd 117.44 .95 692 1.34 -81.6 AvisBudg CAR ... ... 16 49.41 20.71 1745 46.10 +5.1 AvistaHl un AHPAU ... ... ... 10.51 10.05 10.33 +.3 AvistaHl wt AHPAW ... ... ... .58 .20 .39 +39.3 AvistaHl n AHPA ... ... ... 10.07 9.28 295 9.89 -.3 Aware AWRE ... ... 38 5.40 3.70 4 4.23 -6.1 Axcelis rs ACLS ... ... 7 37.05 14.60 390 25.55 -11.0 AxoGen AXGN ... ... ...dd 35.40 9.55 236 33.25 +17.5 AxonEntpr AAXN ... ... ...cc 40.24 20.57 748 39.79 +50.2 Axovant n AXON ... ... ...dd 27.98 1.40 528 1.59 -69.8 AxsomeT n AXSM ... ... ...dd 6.45 2.45 73 2.75 -50.9 AytuBioSc n AYTU ... ... ... 6.82 .38 1652 .40 -81.9 AzurRx n AZRX ... ... ... 5.25 2.31 28 2.78 -23.6B -:B Comm BCOM 3.58e ... ... 21.50 12.20 16.01 -13.0 BRileyFn RILY .49e 2.6 13 20.35 13.55 125 19.00 +5.0 BRileyF 7.5 RILYL 1.88 7.3 ... 26.84 25.33 1 25.76 -.9 BRiley27 n RILYZ 1.88 7.4 ... 26.20 24.86 7 25.49 -1.5 BRileyF27 n RILYG ... ... ... 25.90 24.80 29 25.00 -1.5 BCB Bc BCBP .56 3.6 17 17.05 12.05 27 15.75 +8.6 BFC Cp pf BANFP 1.80 6.4 ... 30.47 26.05 1 28.00 +1.7 BGC Ptrs BGCP .72 5.2 ...dd 16.97 10.39 3127 13.89 -8.1 BIO-key n BKYI ... ... ... 3.67 1.20 8 1.91 +7.9 BJsRest BJRI .44 1.0 17 47.55 28.00 389 42.85 +17.7 BldrsAsia ADRA .72e 2.1 ...q 37.70 28.87 1 35.03 +1.4 BldrsDev ADRD .72e 3.1 ...q 25.31 20.56 23.27 -1.1 BldrsEmg ADRE .60e 1.3 ...q 48.92 35.26 5 45.30 +5.0 BldrsEur ADRU .78e 3.4 ...q 24.65 19.87 3 22.61 -1.3 BMC Stock BMCH ... ... 26 25.70 18.20 217 19.35 -23.5 BOK BOKF 1.80 1.8 19 99.50 73.44 155 98.22 +6.4 BOK 56 n BOKFL 1.34 5.3 ... 26.23 23.39 10 25.47 -.5 BOS Ltd BOSC ... ... ...dd 2.97 1.53 8 2.00 -8.7 BSB Bcp BLMT ... ... 20 32.15 26.65 6 30.80 +5.3 Baidu BIDU ... ... 21 274.97 166.00 2285 257.14 +9.8 Balchem BCPC .42f .5 38 88.47 70.23 71 79.32 -1.6 BaldwLy BWINA 1.12f 5.0 51 26.95 21.41 2 22.55 -7.0 BaldLyB BWINB 1.12f 4.7 54 25.40 21.20 17 23.95 BallardPw BLDP ... ... ...dd 5.94 1.98 1604 3.04 -31.1 BncFstOK s BANF .84 1.5 20 61.05 42.50 21 55.70 +8.9 Bancorp34 n BCTF ... ... ... 16.49 12.50 52 15.56 +5.5 BncpBnk lf TBBK ... ... ...dd 11.28 4.41 219 10.84 +9.7 Bandwith n BAND ... ... 31 29.71 18.05 68 28.84 +24.7 BkCmcCA BOCH .12 1.1 17 12.40 9.54 57 11.40 -.9 BankMarin BMRC 1.16 1.7 21 77.90 59.05 27 70.05 +3.0 BkMont36 n BMLP 3.50e 7.6 ... 56.76 45.30 46.33 -2.9 BkPrince n BPRN ... ... ... 34.95 29.43 10 32.74 -4.7 BankSC BKSC .60 2.9 22 22.00 17.35 4 21.00 +8.8 BkofJames BOTJ .24 1.6 16 16.25 13.87 1 15.40 +3.1 BkOzarks OZRK .76f 1.4 18 55.97 40.15 547 52.49 +8.3sBankFncl BFIN .32 2.0 29 17.00 13.43 31 16.41 +7.0 BankwellF BWFG .48f 1.5 16 38.50 29.90 18 32.60 -5.1 Banner Cp BANR 1.00a 1.8 20 62.75 51.61 259 56.90 +3.2sBaozun n BZUN ... ... ...cc 48.75 13.92 6263 47.78 +51.4 BiPTrLBear DLBS ... ... ...q 22.10 13.54 2 20.53 +25.6 BiP10yTBear DTYS ... ... ...q 23.48 13.93 27 22.52 +23.4 BiP2yrTBull DTUL ... ... ...q 65.27 58.33 59.73 -1.3 BiPTrSteep STPP ... ... ...q 35.71 29.80 1 32.76 +6.5 BiPUrFlat FLAT ... ... ...q 64.99 58.68 62.43 +1.1 BiP10yTBull DTYL ... ... ...q 77.88 73.11 73.11 -5.2 BiP2yrTBear DTUS ... ... ...q 38.29 29.57 1 37.80 +7.9 BiPTrLBull DLBL ... ... ...q 78.32 63.12 75.08 -4.1 BarIvrsUST TAPR ... ... ...q 29.63 19.30 4 28.14 +28.1 BarHilc n BHAC ... ... ... 12.35 10.20 10.70 +2.5 BarHilc rt BHACR ... ... ... .47 .11 0 .34 +112.5 BarHilc wt BHACW ... ... ... .26 .03 .22 +211.4 BarHilc un BHACU ... ... ... 13.00 8.52 10.40 sBarrettB lf BBSI 1.00 1.2 35 81.66 44.52 65 83.52 +29.5 BassettF BSET .44 1.3 19 41.30 24.90 19 33.20 -11.7sBayBncp BYBK ... ... 79 13.30 6.75 5 13.35 +9.2 BeacnRfg BECN ... ... 18 66.48 39.57 423 53.70 -15.8 BearStFin BSF .12 1.2 19 10.37 8.66 18 10.31 +.8 BeasleyB BBGI .20f 1.9 3 18.19 8.15 5 10.65 -20.5 BedBath BBBY .60 2.8 6 40.76 19.07 1544 21.75 -1.1 BeiGene n BGNE ... ... ...dd 164.15 34.36 1043 150.29 +53.8 BelFuse A BELFA .24 1.4 18 29.90 15.24 1 16.88 -22.6 BelFuseB BELFB .28 1.5 18 33.45 17.10 13 18.15 -27.9 Belleroph n BLPH ... ... ...dd 2.74 .95 85 1.80 -30.2 BellicumP BLCM ... ... ...dd 15.55 5.02 329 8.09 -3.8 BenefBncp BNCL .24a 1.5 34 17.50 14.30 219 15.80 -4.0 Benetfoc BNFT ... ... ...dd 37.10 22.30 117 25.00 -7.4 Benitec wt BNTCW ... ... ... .58 .11 .45 +12.5 BenitecB n BNTC ... ... ... 5.48 1.85 2 2.93 -1.0 Beyondsp n BYSI ... ... ... 48.49 16.55 12 26.50 -8.9 Big 5Sprt BGFV .60 9.9 6 17.10 5.05 835 6.05 -20.4 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 10.34 +1.0 BioTechne TECH 1.28 .9 47 147.05 98.22 172 143.94 +11.1 BioDlvry lf BDSI ... ... ...cc 3.60 1.55 323 2.18 -26.3 BioLifeSol BLFS ... ... ...dd 7.53 1.95 169 5.99 -.2 BioLneRx h BLRX ... ... ... 1.34 .80 248 .99 -9.2 BioXcelT n BTAI ... ... ... 1910 11.03 BioanlySys BASI ... ... 15 2.95 1.11 6 1.67 -31.8 Bioblast rs ORPN ... ... ... 5.99 1.81 124 2.93 +28.2 Biocept rs BIOC ... ... ...dd 2.75 .26 2186 .31 -56.1 Biocryst BCRX ... ... ...dd 9.25 3.95 729 5.50 +12.0 Biofront n BFRA ... ... ... 15.44 11.25 8 15.15 +24.4 Biogen BIIB ... ... 17 370.57 244.28 1342 284.69 -10.6 Biolase BIOL ... ... ...dd 1.45 .28 67 .49 +15.0 BioMarin BMRN ... ... ...dd 100.51 77.05 894 81.85 -8.2 Biomeri n BMRA ... ... ...dd 9.32 1.93 19 4.39 +17.5 BiondVax n BVXV ... ... ... 10.75 4.60 8 6.10 +13.8 BiondVx wt BVXVW ... ... ... 4.80 .75 1.59 +23.4 BioScrip BIOS ... ... ...dd 3.39 1.35 5172 2.60 -10.8 BioSpecif BSTC ... ... 25 58.79 38.05 9 40.97 -5.4 BiostrPh rs BSPM ... ... ...dd 5.97 1.18 255 3.50 +97.7 BioTelem BEAT ... ... ...dd 39.20 23.30 455 34.20 +14.4sBioverativ BIVV ... ... 81 104.94 48.14 791 104.98 +94.7 BisnCap n BCAC ... ... ... 9.97 9.67 9.94 +.7 BisnCap wt BCACW ... ... ... .47 .23 .36 BisnCap un BCACU ... ... ... 10.62 10.05 1 10.52 +2.4 BisnCap rt BCACR ... ... ... .52 .25 .50 +32.7 BlackBox BBOX .48 24.0 ...dd 11.00 1.85 85 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 30 10.20 +.6 BlackLin n BL ... ... ... 45.19 26.72 264 44.45 +35.5 BlkRkCap BKCC .72 12.0 22 7.88 5.48 985 6.02 -3.4sBlckbaud BLKB .48 .4 81 109.12 73.10 260 110.60 +17.0 BlkhwkNet HAWK ... ... ...cc 47.00 32.60 598 44.70 +25.4 BlinkCh n BLNK ... ... ... 3.29 2.51 36 2.84 -9.0 BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36f 1.5 22 24.44 16.11 1178 23.99 +12.4 Blucora BCOR ... ... ...dd 26.15 15.80 314 24.43 +10.5 BlueBird BLBD ... ... 10 24.10 15.66 113 23.85 +19.8 BlueBPet n BUFF ... ... 46 40.15 21.51 3300 39.85 +21.5 BlueHBcp BHBK .60a 3.0 25 22.05 16.40 68 19.90 -1.0sBluebBio BLUE ... ... ...dd 227.35 74.45 592 225.95 +26.9 BlueknEP BKEP .58 12.2 ... 7.35 4.65 159 4.75 -6.9tBluekn pf BKEPP .72 9.8 ... 8.52 7.28 67 7.29 -6.2sBlueprtM n BPMC ... ... ...dd 100.58 32.43 211 99.09 +31.4 BofI Hld s BOFI ... ... 20 40.87 21.60 523 40.28 +34.7 BofI pf BOFIL 1.56 6.0 ... 28.33 24.25 8 25.85 +.1sBoingo WIFI ... ... ...dd 27.84 10.46 466 28.14 +25.1 Bojangles n BOJA ... ... 8 22.35 11.35 864 14.30 +21.2 BonsoElec BNSO ... ... ... 4.10 1.96 3 4.00 +63.3sBookingHl BKNG ... ... 30 2127.96 1630.56 590 2150.08 +23.7 BorqsTch BRQS ... ... ... 10.50 4.00 3 9.75 +78.9 BosOma n BOMN ... ... ... 35.49 12.15 298 21.22 -34.5 BostPrv BPFH .48f 3.2 17 17.45 13.95 238 15.08 -2.4 BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2 BostPrv pf BPFHP 1.74 6.9 ... 26.72 25.07 1 25.20 -1.7 BttmlnT EPAY ... ... 43 39.61 21.52 238 39.23 +13.1 Boxlight n BOXL ... ... ... 9.17 4.00 4.35 -24.8 Brainstorm BCLI ... ... ...dd 5.18 2.88 71 3.50 -10.7 BravoBrio BBRG ... ... ...dd 5.30 1.65 1356 4.03 +61.0 BridgeBcp BDGE .92 2.7 18 37.95 29.80 16 34.50 -1.4 Bridglne rs BLIN ... ... ... 5.10 1.81 20 2.08 -14.3 BridgfdFds BRID ... ... 20 21.55 10.76 2 20.19 +60.9 Brightcove BCOV ... ... ...dd 9.30 5.40 120 7.15 +.7 BrghtFn n BHF ... ... ... 70.00 50.76 665 51.85 -11.6 BroadcLtd AVGO 7.00f 2.8 ...cc 285.68 208.44 3407 246.95 -3.9 BroadVis BVSN ... ... ...dd 5.95 2.60 0 2.90 -19.4 BrdwyFn h BYFC ... ... 27 2.67 1.55 1 2.15 -8.9 BroadwdE BWEN ... ... 10 9.80 2.20 16 2.28 -16.2 BrkdPrp BPY 1.26 6.1 ... 24.96 19.92 49 20.59 -7.1 BrklneB BRKL .36 2.2 21 17.05 13.60 291 16.45 +4.8 BrooksAuto BRKS .40 1.4 31 34.77 20.48 752 28.22 +18.3 BrukerCp BRKR .16 .5 29 36.53 21.83 448 30.35 -11.6 BrynMawr BMTC .88 1.9 20 46.90 36.80 45 45.85 +3.7 Bsquare BSQR ... ... ...dd 5.84 3.35 51 3.85 -17.2 BldrFstSrc BLDR ... ... 25 23.28 13.33 722 21.17 -2.8 Burcon g BUR ... ... ...dd 1.75 .40 14 .44 -16.0C -:C&F Fnc CFFI 1.36 2.7 13 65.05 43.13 10 50.70 -12.6 CA Inc CA 1.02 2.8 16 36.56 30.45 2505 36.16 +8.7 CAS Med CASM ... ... ...dd 1.55 .59 10 1.02 +32.5 CASI Phr h CASI ... ... ...dd 4.84 .91 95 3.40 +4.6 CB FnSvcs CBFV .88 3.0 16 31.90 25.10 2 29.75 -.8 CBAK Eng CBAK ... ... ... 2.35 1.20 13 1.35 -8.5 CBOE Glb CBOE 1.08 .9 49 138.54 77.71 1266 119.89 -3.8 CBTX Inc n CBTX .20 .7 ... 30.87 27.00 34 28.27 -4.7 CCUR Hld CCUR .48 8.6 2 7.10 4.63 6 5.57 -3.3 CDK Globl CDK .60 .9 28 76.04 59.33 1271 69.99 -1.8 CDW Corp CDW .84 1.1 25 76.73 55.80 1106 73.14 +5.3 CEVA Inc CEVA ... ... 24 51.80 32.80 175 39.65 -14.1 CH Robins CHRW 1.84 2.1 27 100.18 63.41 1064 89.60 +.6 CHF Sol rs CHFS ... ... ...dd 84.00 2.87 151 3.50 +1.2 CHS Inc pf CHSCP 2.00 6.6 ... 31.99 28.89 5 30.34 +.7 CHS pfB CHSCO 1.97 6.7 ... 29.86 27.78 19 29.47 +2.3 CHS pfB2 CHSCN 1.78 6.4 ... 29.99 26.16 8 27.83 +1.7 CHS pfB3 CHSCM 1.69 6.2 ... 28.99 25.56 20 27.40 +3.5 CHS pfB4 CHSCL 1.88 6.6 ... 29.90 27.15 41 28.45 +1.1 CIM CmTr CMCT .50a 3.3 41 20.45 13.49 4 15.10 -20.9 CIM CT pfL CMCTP ... ... ... 1.00 CM Finan CMFN 1.00 11.8 6 10.80 7.40 22 8.44 +3.6 CM SevSt n CMSS ... ... ... 9.78 9.59 16 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 .30 -6.3 CME Grp CME 2.80a 1.7 37 170.30 114.82 1612 168.44 +15.3 CNBFnPA CCNE .66 2.3 17 29.76 20.91 11 28.65 +9.2 CPI Crd rs PMTS ... ... ... 23.75 2.45 76 2.87 -21.8 CPS Tech CPSH ... ... 30 2.20 1.02 8 1.48 -10.8 CRA Intl CRAI .68 1.3 33 53.00 31.77 34 50.73 +12.9sCRISPR n CRSP ... ... ... 52.95 13.50 1053 53.70 +128.7 CSG Sys CSGS .84f 1.8 26 48.82 35.48 262 46.10 +5.2 CSI Comp CCLP .75 10.0 ...dd 10.16 4.12 107 7.53 +37.7 CSP Inc CSPI .44 3.6 30 18.89 8.50 8 12.39 -21.7 CSW Ind n CSWI ... ... 32 50.00 34.05 26 46.05 +.2 CSX CSX .88f 1.6 9 60.04 45.41 4735 56.25 +2.3 CTI BioP rs CTIC ... ... ...dd 4.65 2.45 424 3.99 +48.9 CTI Inds CTIB ... ... ... 6.31 3.25 3 4.02 -1.2 CUI Glbl CUI ... ... ...dd 6.70 2.44 55 2.89 +5.1 CVB Fncl CVBF .56 2.3 22 25.49 19.58 317 23.86 +1.3 CVD Eqp CVV ... ... 20 13.50 8.75 20 9.25 -20.4sCabotMicro CCMP 1.60f 1.4 49 109.91 68.00 161 110.53 +17.5 Cadence CDNS ... ... 52 46.00 30.35 3661 39.30 -6.0 Cadiz h CDZI ... ... ...dd 16.25 9.65 56 14.00 -1.8 CaesarStne CSTE .29e ... 29 44.00 19.55 254 21.05 -4.3 CaesarsEnt CZR ... ... ...dd 14.50 9.00 28362 12.60 -.4tCafePress PRSS ... ... ...dd 3.50 1.31 129 1.38 -25.2 Cal-Maine CALM 2.49e 5.7 ...dd 50.40 33.40 250 43.75 -1.6 Caladriu rs CLBS ... ... ...dd 7.79 2.63 166 5.37 +53.0 CalaCvHi CHY 1.20 10.0 ...q 12.42 10.60 135 12.00 +1.3 CalaCvOp CHI 1.14 10.1 ...q 11.75 10.01 173 11.28 +.8 CalaCv&Inc CCD 2.00 9.9 ...q 20.98 18.15 65 20.21 +.7 CalaGDyIn CHW .84 9.1 ...q 9.87 7.53 162 9.27 +2.1 CalaGTR CGO 1.20 7.7 ...q 16.34 11.33 24 15.49 +2.9 CalaStrTR CSQ .99 8.1 ...q 12.91 10.83 297 12.20 +1.0 CalAmp CAMP ... ... 47 25.45 15.64 659 23.17 +8.1 CalavoGr h CVGW .95f 1.1 37 90.85 48.75 113 87.20 +3.3 Calithera CALA ... ... ...dd 20.05 6.57 972 8.95 +7.2 Callidus CALD ... ... ...dd 36.25 18.95 828 35.93 +25.4 CalumetSp CLMT ... ... ...dd 9.95 3.40 1008 7.83 +1.6 CalvUSInc n CRUSC ... ... ... 100.02 99.99 99.99 Calyxt n CLXT ... ... ... 31.89 9.26 73 18.09 -17.9sCambLrn ABCD 1.36 15.6 28 8.54 4.55 271 8.70 +53.2 CambrBc n CATC 1.92f 2.3 ... 88.00 70.00 40 85.00 +6.5 CamdnN s CAC .92 2.1 17 47.41 37.10 25 43.98 +4.4 Camtek h CAMT .14p ... 11 7.96 3.50 59 6.67 +16.6 CdnSolar CSIQ ... ... 17 19.09 10.86 416 16.46 -2.4 CancerGen CGIX ... ... ...dd 5.30 1.55 48 1.78 -4.1 CantbryPk CPHC .24 1.6 23 17.55 10.00 1 14.80 -8.9 CpStarFn n CSTR ... ... ...cc 22.22 16.00 15 19.20 -7.6 CapellaEd CPLA 1.72 2.0 25 99.25 65.15 85 87.75 +13.4 CapCtyBk CCBG .28 1.1 30 26.33 17.68 16 24.84 +8.3 CapProd CPLP .32 10.2 13 4.00 2.98 183 3.15 -6.3 CapSwst CSWC .99e 5.7 18 17.76 14.85 24 17.51 +5.8 CapitalaF CPTA 1.00 12.4 73 14.60 6.88 62 8.06 +10.7 Capitala22 CPTAL 1.50 6.0 ... 26.15 24.13 4 24.93 -1.1 CapF cv22 CPTAG 1.44 5.9 ... 25.73 24.25 24.46 -1.6 CapFedFn CFFN .34a 2.6 21 15.11 12.36 232 12.90 -3.8 Capricor CAPR ... ... ...dd 4.25 .63 152 1.82 +15.2 CpstnTur rs CPST ... ... ...dd 1.35 .58 624 .93 +20.8sCarGurus n CARG ... ... ... 36.81 25.85 166 36.45 +21.6 CaraThera CARA ... ... ...dd 28.50 11.11 511 14.32 +17.0 Carbonite CARB ... ... ...cc 30.65 18.20 154 29.05 +15.7 Crdiom grs CRME ... ... ...dd 4.84 1.29 48 1.68 +8.4 CardiovSys CSII ... ... ...dd 33.11 20.58 199 25.78 +8.8 Cardlytc n CDLX ... ... ... 20.99 11.10 74 17.53 +31.1 Cardtronic CATM ... ... 9 47.45 15.80 515 25.83 +39.5 CareTrust CTRE .74 5.4 29 19.86 12.96 516 13.75 -18.0 CareDx h CDNA ... ... ...dd 7.98 .76 61 5.78 -21.3 CareerEd CECO .30f 2.1 ...dd 14.22 7.76 455 13.96 +15.6 CarlyleGp CG 1.41e 6.2 9 25.90 15.45 338 22.60 -1.3 CarlGp pfA TCGP 1.47 6.0 ... 25.85 23.31 401 24.37 -3.9 CaroFin s CARO .20 .5 20 42.42 28.14 59 40.60 +9.3 CarolTrBk CART ... ... 34 10.00 6.90 6 9.15 -4.2 Carrizo CRZO ... ... 10 32.00 11.10 2298 14.44 -32.1 CarrolsRst TAST ... ... 19 14.83 9.90 156 12.70 +4.5 CarverBc lf CARV ... ... 30 7.95 2.01 6 3.01 +3.6 CasaSys n CASA ... ... ... 25.90 13.25 437 24.87 +40.0 CascTher rs CASC ... ... ...dd 10.21 3.18 438 10.02 +170.8 CasellaW CWST ... ... ...dd 27.38 12.25 263 24.02 +4.3 Caseys CASY 1.04 1.0 27 128.51 99.76 658 109.08 -2.6 CassInfo CASS .96 1.5 32 65.00 53.23 32 62.10 +6.7 Catabasis n CATB ... ... ... 3.78 1.09 527 2.03 +36.2 CatalstB rs CBIO ... ... ...dd 37.00 3.11 199 28.59 +109.6 CatalystPh CPRX ... ... ...dd 4.51 1.10 366 3.23 -17.4 Catasys n CATS ... ... ... 5.79 3.30 193 4.88 +30.1 CathayGen CATY .96 2.2 20 45.59 34.00 212 42.85 +1.6 CathGn wt CATYW ... ... ... 24.59 15.85 22.21 -.4 CavcoInd CVCO ... ... 30 176.25 107.05 32 172.70 +13.2sCavium CAVM ... ... ...dd 90.83 56.96 1927 90.81 +8.3 CecoEnv CECE .30 7.3 ... 12.25 4.00 255 4.11 -19.9 Celcuity n CELC ... ... ... 22.73 11.10 3 16.33 -13.8 Celgene CELG ... ... 27 147.17 86.55 5632 91.19 -12.6 Celgene rt CELGZ ... ... ... 1.61 .49 0 .51 -47.2 CelldexTh CLDX ... ... ...dd 3.94 2.20 4790 2.75 -3.2 CellectBio n APOP ... ... ... 13.50 5.82 9 7.35 +5.0 CellectB wt APOPW ... ... ... 4.80 .85 2.41 +14.0 Cellct wt rs CLRBW ... ... ... .44 .10 .10 Celct wtA CLRBZ ... ... ... 1.00 .39 .49 -1.6 Cellectar rs CLRB ... ... ... 3.07 1.06 215 1.20 -12.4 Cellectis n CLLS ... ... ...dd 35.07 21.19 111 33.63 +15.4 CallularBio CBMG ... ... ...dd 22.75 5.05 38 17.75 +57.8 Celsion rs CLSN ... ... ... 6.06 1.24 193 2.55 -4.9 CelsiusH n CELH ... ... ... 7.00 3.42 55 5.43 +3.4 Celyad n CYAD ... ... ... 64.75 20.51 0 38.42 -10.9 Cemtrx wt CETXW ... ... ... 1.00 .20 .27 +3.8 Cemtrex rs CETX .02p ... 8 4.55 2.37 15 2.55 Cemtrx pf CETXP .19r ... ... 8.00 4.70 5.50 +3.6 CntRsDvA CDEV ... ... ... 22.14 14.10 2816 18.06 -8.8 CntrStBk CSFL .40f 1.4 ... 28.38 21.77 440 28.04 +9.0 CEurMed CETV ... ... ...dd 5.20 2.85 55 4.35 -6.5 CentrlFedl CFBK ... ... 34 2.75 1.79 51 2.36 -14.2 CentGard lf CENT ... ... 24 42.29 29.08 139 40.69 +4.5 CenGrdA lf CENTA ... ... ... 41.34 28.12 184 38.09 +1.0 CntlVyCm CVCY .28f 1.4 16 23.94 17.62 61 19.87 -1.5 CentAl CENX ... ... 32 24.77 11.26 4782 19.66 +.1 CntyBcMA CNBKA .48 .6 16 89.40 53.35 17 76.65 -2.0 CentCas CNTY ... ... 15 9.85 6.28 132 8.53 -6.6 CeragonN CRNT ... ... ... 3.68 1.64 433 2.72 +37.4 Cerecor n CERC ... ... ...dd 5.74 .34 407 5.38 +68.1 Cerecor wtA CERCW ... ... ... .60 .01 .26 -14.7 Cerner CERN ... ... 32 73.86 54.01 2794 63.66 -5.5 CerusCp CERS ... ... ...dd 5.43 1.93 1158 4.80 +42.0 CescaTh rs KOOL ... ... ... 6.44 2.55 48 2.98 -.7 Chaisma n CHMA ... ... ...dd 2.95 1.25 8 1.65 -2.9 ChampO hrs CSBR ... ... ...dd 4.75 2.19 3 3.78 -2.6 Changyou CYOU ... ... 9 44.55 25.83 69 28.56 -21.6 Chantic rs BURG ... ... ... 6.89 1.81 28 3.44 +30.8 CharlsCol h CTHR ... ... ...dd 1.60 .80 202 1.55 +14.8sChartInds GTLS ... ... 39 59.74 32.04 475 59.88 +27.8 ChartCm n CHTR ... ... ...cc 408.83 308.30 1075 341.19 +1.6 CharterFn CHFN .32 1.5 25 21.11 15.81 20 20.65 +17.7 ChkPoint CHKP ... ... 22 119.20 95.03 845 105.17 +1.5 CheckCap n CHEK ... ... ... 2.38 .60 35 .70 -19.9 CheckC wt CHEKW ... ... ... 1.61 .15 .33 +80.6 ChckPnt n CKPT ... ... ... 10.50 3.20 973 4.70 +21.1 Cheesecake CAKE 1.16 2.4 15 67.14 38.34 1145 49.17 +2.1 ChefsWhs CHEF ... ... 55 25.93 11.85 74 23.15 +12.9 Chembio CEMI ... ... ...dd 9.20 5.05 13 7.70 -6.1 ChemFinl CHFC 1.12 1.9 22 59.83 43.61 218 57.51 +7.6 ChemoCntx CCXI ... ... ...dd 11.54 5.42 322 10.89 +83.0 ChemungF CHMG 1.04 2.4 21 56.83 36.00 1 43.35 -9.9 Cherokee h CHKE .20 12.7 ...dd 10.70 1.20 40 1.58 -17.1 ChkSoup n CSSE ... ... ... 13.26 6.79 41 7.98 -11.3 ChildPlace PLCE 1.60 1.2 19 161.65 94.95 341 137.35 -5.5 Chimerix CMRX ... ... ...dd 6.64 4.17 188 5.61 +21.2 ChAdvCns CADC ... ... ...dd 9.75 1.55 95 3.40 -20.9 ChinAutLog CALI ... ... ... 4.69 1.30 1 3.44 +7.5 ChinaAuto CAAS ... ... 7 5.90 4.30 14 4.77 -.6 ChinaBio CBPO ... ... 18 120.46 71.85 281 78.56 -.3 ChinCer rs CCCL ... ... ... 4.28 1.25 42 1.72 -28.2 ChiCmCr h CCCR ... ... ... 4.00 .89 79 1.31 -5.1 ChiCustR n CCRC ... ... ... 23.40 10.75 203 13.79 -19.1 ChiFnOnl JRJC ... ... ...dd 4.14 1.32 35 2.52 -6.0 ChinaHGS HGSH ... ... 2 4.48 1.18 27 1.36 +10.7 ChinInfoT h CNIT ... ... ...dd 5.20 .57 105 2.11 +42.6 ChnaIntNt n CIFS ... ... ... 66.10 10.81 49 35.28 -15.9 ChinaJJ h CJJD ... ... ...dd 1.90 1.17 1 1.39 +12.1 ChinLend h CLDC .32e 16.3 ... 6.90 1.66 1 1.97 -36.7 ChinaLodg HTHT .64e .4 ...cc 166.19 55.02 296 155.80 +7.9 ChinaNRes CHNR ... ... ... 4.23 1.88 0 2.12 -20.8 ChiRecy rs CREG ... ... ... 9.39 .95 27 1.90 -32.1 ChnaTcF rs CNTF ... ... ... 3.60 1.45 1 2.34 -9.6 ChXDPlas CXDC ... ... 3 5.10 4.20 17 4.30 -6.5 ChiCache lf CCIH ... ... ...dd 4.75 .72 155 1.27 -24.9 ChinaNt rs CNET ... ... ...dd 11.90 .90 308 2.40 +120.2 ChipMOS IMOS 1.97e 11.2 21 21.99 15.43 52 17.58 -.4 ChromaDx n CDXC ... ... ... 7.24 2.26 354 5.16 -12.2sChrchllD CHDN 1.52f .6 33 274.45 145.55 111 265.55 +14.1 ChuysHldg CHUY ... ... 27 32.10 18.00 162 26.90 -4.1 CideraTh n CDTX ... ... ...dd 8.80 5.60 1219 8.15 +19.9sCimpress CMPR ... ... ...dd 169.63 78.80 306 170.14 +41.9 CinnFin CINF 2.12f 2.8 22 81.98 68.49 508 75.26 +.4 Cinedigm rs CIDM ... ... ... 3.00 1.11 5 1.30 -13.3 Cintas CTAS 1.62f .9 34 172.91 117.21 471 172.23 +10.5 Cirrus CRUS ... ... 15 71.97 39.51 1168 44.63 -13.9 Cisco CSCO 1.32f 3.0 23 45.89 30.36 20996 44.34 +15.8 CitiTrends CTRN .32 1.5 21 28.12 15.54 73 21.72 -17.9 CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0 CitiusPh n CTXR ... ... ... 5.49 2.56 31 3.15 -17.1 Citiz&Nthn CZNC 1.08f 4.6 18 26.75 22.00 14 23.30 -2.9 CtzCmtyBc CZWI .20f 1.4 18 14.43 12.60 31 13.98 +3.6 CitizFst CZFC .24e 1.0 17 26.38 18.00 3 24.50 +2.1 CitizHold CIZN .96 4.4 16 26.00 21.18 1 21.85 -5.4 CitrixSy s CTXS ... ... 26 95.00 73.34 1125 94.57 +7.5 CtyHld CHCO 1.84f 2.6 19 74.90 58.80 51 71.07 +5.3 CivistaBcsh CIVB .28 1.2 19 24.67 18.82 20 23.83 +8.3 Civista pf CIVBP 1.63 2.2 ... 74.97 60.51 1 74.50 +.7 Clarus CLAR ... ... ... 8.00 5.00 108 6.85 -12.7 CleanDsl rs CDTI ... ... ...dd 3.72 1.09 65 1.15 -26.8 CleanEngy CLNE ... ... 8 3.05 1.31 694 1.39 -31.5 ClearOne CLRO .28 3.5 ...dd 11.85 6.70 1 8.06 -10.0 ClrAllCGr n CACG ... ... ... 30.58 24.37 6 29.41 +5.6 ClrDvStr n YLDE ... ... ... 29.07 25.18 27.38 -1.0 Cleareld CLFD ... ... 27 17.65 11.00 15 13.55 +10.6 ClearsBio n CLSD ... ... ...dd 15.06 5.30 5724 13.00 +85.7 ClearSign CLIR ... ... ...dd 4.70 1.75 379 2.45 -31.9 ClearS wt CLIRW ... ... ... 1.84 .48 .75 -25.0 ClemPhr n CMTA ... ... ... 20.15 11.72 58 17.93 -5.5 CleBio hrs CBLI ... ... ...dd 5.55 1.35 2 3.50 -12.7 CliftonBcp CSBK .24a 1.5 ... 17.94 15.20 47 15.89 -7.1 ClovisOnc CLVS ... ... ...dd 99.45 45.42 1422 61.66 -9.3 CoDiagn n CODX ... ... ... 6.85 1.45 46 2.65 +.4 CoBizFncl COBZ .22 1.1 25 22.01 15.39 103 19.78 -1.1 CoStar CSGP ... ... 98 359.82 197.55 182 356.54 +20.1sCoastwayB CWAY ... ... 60 22.20 17.00 3 22.15 +4.5 CocaBtl COKE 1.00 .5 32 249.54 170.93 32 188.81 -12.3 CodaOct n CODA ... ... ... 6.56 3.80 26 4.25 -10.9sCodexis CDXS ... ... ...dd 11.15 3.85 271 10.65 +27.5 CdrsVlly CVLY .62b 2.2 16 33.46 22.82 6 27.62 +.3 CoffeeH JVA ... ... ...dd 4.99 3.65 11 4.25 -.2 CogentC CCOI 2.00f 4.6 ...cc 54.85 35.75 286 43.50 -4.0sCogentix h CGNT ... ... ... 3.39 1.55 128 3.42 +8.6 Cogint COGT ... ... ... 6.95 2.50 501 2.90 -34.1 Cognex s CGNX .18 .3 40 72.99 38.67 1559 54.66 -10.6 CognizTch CTSH .80f 1.0 26 83.79 57.00 3444 83.22 +17.2 CohBar n CWBR ... ... ... 6.97 4.80 65 6.00 +20.7 Coherent COHR ... ... 31 329.00 179.60 434 214.67 -23.9 CoherusBio CHRS ... ... ...dd 25.35 8.05 1466 9.10 +3.4 Cohu COHU .24 1.1 52 26.17 15.55 108 21.46 -2.2 CollPlant n CLGN ... ... ... 8.99 6.61 7.00 -21.8 CllctUnv CLCT .70m 4.4 14 30.82 14.23 72 16.03 -44.0sCollegium n COLL ... ... ...dd 26.77 7.37 2135 29.21 +58.2 Colliers CIGI .10 .2 22 69.20 46.35 24 65.40 +8.4 ColonyBk CBAN .20f 1.3 15 15.10 11.10 1 15.00 +2.7 ColBnkg COLB .88 2.0 23 48.06 35.67 293 43.68 +.6 ColuSprtw COLM .88f 1.2 27 79.21 51.56 183 76.35 +6.2 Colmbus CMCO .16 .4 99 44.55 23.13 75 36.69 -8.2 Comcast s CMCSA .76f 2.1 18 44.00 34.78 23724 36.88 -7.5 CommScpe COMM ... ... 41 42.75 30.95 924 40.43 +6.9 CmcBMO CBSH .94f 1.6 21 60.82 49.43 339 59.84 +7.2 CmcBc pfB CBSHP 1.50 5.8 ... 27.65 25.00 10 25.89 -1.7 ComHub A CHUBA ... ... 80 24.53 14.94 1035 22.40 +1.9 ComHub C CHUBK ... ... 80 22.59 14.85 1319 22.39 +8.7 CmclVehcl CVGI ... ... 56 13.90 5.35 244 10.70 +.1 CommSys JCS .16 4.6 ...dd 4.99 3.18 17 3.46 -2.8 CmtyBkTr ESXB ... ... 23 9.35 6.95 7 8.65 +6.1 CmtyFinCp TCFC .40 1.1 18 40.69 32.06 8 38.06 -.6 CommuFt n CFBI ... ... ... 15.00 10.95 13 11.29 -2.7 CmtyHlt rt CYHHZ ... ... ... .05 .01 1 .01 -14.3 CmtyTrBc CTBI 1.32 2.9 16 51.90 40.33 65 46.10 -2.1 CmtyWest CWBC .16 1.4 17 12.97 9.55 1 11.38 +6.9 CommVlt CVLT ... ... ... 64.60 48.08 379 53.70 +2.3 Compugn CGEN ... ... ...dd 5.40 2.25 312 4.00 +60.0 CmptrPr CPSI .40 1.3 48 36.15 25.95 78 29.85 -.7 CmpTask CTG .24 2.9 ... 8.49 4.90 90 8.35 +63.7 CmstkH rs CHCI ... ... ... 3.90 1.20 285 1.70 sComtech CMTL .40 1.3 29 24.43 10.95 1376 30.03 +35.8 ConatusPh CNAT ... ... ...dd 9.40 3.88 1639 7.50 +62.3 ConcertPh CNCE ... ... ...dd 30.71 11.88 205 22.12 -14.5 ConcrdInt g CXRX .30 49.2 1 2.28 .45 328 .61 -7.2 Conformis n CFMS ... ... ...dd 5.98 1.15 354 1.49 -37.4 ConiferH n CNFR ... ... ...dd 8.20 5.00 11 5.80 Conmed CNMD .80 1.3 23 64.99 39.74 100 62.16 +22.0 Conns CONN ... ... ...dd 37.80 7.75 255 32.80 -7.7 ConnectOne CNOB .30 1.0 23 31.00 21.04 166 30.70 +19.2 ConnWtrSv CTWS 1.19 2.4 24 65.04 48.86 35 50.20 -12.6 ConsolCom CNSL 1.55 12.9 ... 24.80 10.83 1164 12.01 -1.5 ConsolWtr CWCO .34f 2.6 35 13.95 10.10 39 13.10 +4.7 ConstAlph n CNAC ... ... ... 9.90 9.55 2 9.82 +.7 ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6 ConstAlp un CNACU ... ... ... 10.50 8.22 2 10.30 +1.2 ConstAl rt CNACR ... ... ... .48 .25 .33 +6.1 ConsuPtf CPSS ... ... 5 5.69 3.66 31 3.77 -9.2 ContraFect CFRX ... ... ... 2.50 .80 581 2.17 +114.9 ContraVir CTRV ... ... ...dd 1.96 .23 6281 .24 -32.5 Control4 CTRL ... ... 42 35.99 14.39 594 25.11 -15.6 ConvrgOn n CVON ... ... ... 10.83 8.01 40 8.89 -10.9 ConvrOn wt CVONW ... ... ... .75 .21 .68 Copart s CPRT ... ... 34 50.71 28.89 1790 49.10 +13.7 CorbusPhm CRBP ... ... ...dd 10.50 5.30 241 7.00 -1.4 Corcept CORT ... ... 18 25.96 8.90 1852 16.35 -9.5 CoreMrk s CORE .40 1.8 25 38.37 19.53 221 22.46 -28.9 Corium CORI ... ... ...dd 13.93 3.50 556 12.13 +26.2sCorOnDem CSOD ... ... ...dd 43.97 33.24 562 44.50 +26.0 Corvel CRVL ... ... 28 61.20 39.60 28 50.95 -3.7 CorvusPh n CRVS ... ... ...dd 22.14 7.42 957 9.74 -6.0 Costco COST 2.00 1.1 29 199.88 150.00 6112 185.69 -.2 CountrP rs CPAH ... ... ...dd 7.30 1.75 9 3.75 +16.8 CountyBcp ICBK .28f .9 18 35.89 22.73 11 29.92 +.5sCoupaSft n COUP ... ... ... 48.22 22.50 565 47.61 +52.5 Covenant CVTI ... ... 40 30.61 15.86 71 26.60 -7.4 CowenInc s COWN ... ... 39 18.25 11.63 237 14.25 +4.4 Cowen27 n COWNZ 1.84 7.3 ... 26.24 24.76 11 25.28 -1.6 CrackerB CBRL 4.80 3.0 19 179.12 141.75 141 160.65 +1.1 CraftBrew BREW ... ... 38 20.10 12.00 110 18.40 -4.2 Cray Inc CRAY ... ... 59 26.65 16.50 351 21.65 -10.5 CreditAcc CACC ... ... 16 377.82 182.50 92 331.77 +2.6 CSVixMd rs TVIZ ... ... ...q 25.71 7.93 5 11.85 +32.1 CSVixSh rs TVIX ... ... ...q 47.19 4.66 33904 7.66 +38.3 CSVixST rs VIIX ... ... ...q 31.07 10.84 71 17.58 +49.2 CSSilvCC SLVO .56e 7.3 ...q 9.31 7.28 6 7.67 -2.9 CSGoldCvC GLDI .60e 6.6 ...q 9.69 8.55 4 9.10 +.8 CSVS3xInSlv DSLV ... ... ...q 34.67 19.64 244 25.21 +6.8 CSVS3xInG DGLD ... ... ...q 57.13 38.12 101 41.75 -4.3 CS VS3xGld UGLD ... ... ...q 12.72 9.19 492 11.40 +2.3 CSVSVixMT VIIZ ... ... ...q 10.01 5.70 5 7.37 +21.6 CSVIVxMT ZIV ... ... ...q 94.42 55.54 85 68.00 -23.3 CrS Crd n USOI 2.09e ... ... 28.62 21.21 27.19 +2.0 CS VSSilv USLV ... ... ...q 17.24 9.03 1745 10.27 -11.5sCree Inc CREE ... ... ...dd 42.94 20.50 1892 42.86 +15.4 Cresud CRESY .45e 2.1 ... 23.69 17.31 39 21.03 -4.8 Criteo SA CRTO ... ... 26 56.00 21.00 412 30.35 +16.6 Crocs CROX ... ... ...dd 14.95 5.93 951 14.11 +11.6 CronosGp n CRON ... ... ... 10.39 7.17 3229 9.54 +25.2 CrssCtryHl CCRN ... ... 26 15.39 9.07 184 11.57 -9.3 CrownCfts CRWS .32 5.1 13 8.70 5.40 13 6.33 -1.9 CryoPrt wt CYRXW ... ... ... 6.77 .60 5.17 -5.2 CryoPort rs CYRX ... ... ...dd 10.40 1.96 176 9.96 +15.9 Ctrip.com s CTRP ... ... 63 60.65 42.65 2607 47.89 +8.6sCueBioph n CUE ... ... ... 16.56 11.10 146 17.25 +48.3 CumbldPh CPIX ... ... ...dd 7.96 5.39 5 6.68 -9.2 Curis CRIS ... ... ...dd 3.22 .47 12149 .75 +6.4 Cutera CUTR ... ... 64 52.90 18.50 83 49.65 +9.5 Cyanotch h CYAN ... ... ...dd 5.78 3.25 21 5.10 +30.5 CybrOpt CYBE ... ... ...cc 27.10 11.35 76 18.20 +21.3 CyberArk CYBR ... ... 66 55.63 39.34 390 50.31 +21.6 Cyclacel pf CYCCP .60 10.3 ... 8.75 5.11 5.80 -21.6 Cyclacel rs CYCC .15p ... ...dd 10.90 1.47 82 1.58 -9.2 CymaBay CBAY ... ... ...dd 15.59 3.16 715 14.32 +55.7 CypSemi CY .44 2.4 30 18.29 12.50 3848 18.14 +19.0 Cyren Ltd CYRN ... ... ...dd 2.55 1.35 7 2.15 -14.0 CyrusOne CONE 1.84f 3.7 ...dd 65.73 43.49 861 49.39 -17.0 CytRx rs CYTR ... ... ... 5.99 1.50 101 1.78 +5.3 Cytokinetic CYTK ... ... ...dd 17.20 7.00 272 8.50 +4.3sCytomX n CTMX ... ... ...dd 34.24 12.50 1104 32.48 +53.9 Cytori wt CYTXW ... ... ... .73 .01 .04 +218.2 CytoriTh rs CYTX ... ... ...dd 2.08 .22 2245 .32 +5.3 Cytosorbnt CTSO ... ... ... 8.10 3.30 147 7.90 +21.5D -:DBV Tech DBVT ... ... ... 50.57 20.08 331 22.57 -8.3 DFB Hlt un DFBHU ... ... ... 10.20 10.00 6 10.05 +.5 DHX Mda n DHXM .08 ... 36 6.05 2.85 183 3.25 -8.5 DLH Hldgs DLHC ... ... 64 6.83 4.10 6 5.79 -6.0 DMC Globl BOOM .08 .3 ...dd 26.15 11.60 35 23.25 -7.2 DNB Fncl DNBF .28 .8 16 35.90 30.00 7 35.80 +6.2 DSP Gp DSPG ... ... ...dd 14.20 9.85 19 12.70 +1.6 DXP Ent DXPE ... ... 32 42.00 24.86 49 31.76 +7.4 DailyJourn DJCO ... ... ...cc 250.95 195.00 0 226.00 -1.8 Daktronics DAKT .28 3.1 40 10.86 8.58 109 9.16 +.3 DareBio rs DARE ... ... ... 35.80 1.20 273 1.29 -40.4 DarioHlth DRIO ... ... ... 4.70 1.32 74 1.50 -6.4 DarioHl wt DRIOW ... ... ... 1.00 .12 .30 +33.2 DasanZ rs DZSI ... ... ...dd 11.75 5.25 29 10.50 +13.4 Daseke n DSKE ... ... ... 14.52 8.76 290 10.23 -28.4 Daseke wt DSKEW ... ... ... 2.08 .88 1.90 -6.9 Data IO DAIO ... ... 19 16.49 4.01 165 8.34 -30.7 Datawatch DWCH ... ... ...dd 12.65 6.90 36 9.55 +.5 DaveBuster PLAY ... ... 17 73.48 43.62 2140 44.25 -19.8 DavidsT g n DTEA ... ... ...dd 7.95 3.25 15 3.65 -6.4 DavSelFn n DFNL ... ... ... 25.62 20.18 7 24.79 +3.5 DavSelEq n DUSA ... ... ... 25.32 19.79 6 23.86 +2.0 DavSelW n DWLD ... ... ... 28.88 20.52 8 27.17 +3.5 DawsonGeo DWSN ... ... ...dd 7.26 3.70 48 6.66 +34.0 Deciphera n DCPH ... ... ... 29.98 15.15 251 23.49 +3.6 DelFriscos DFRG ... ... 36 18.85 11.70 984 16.15 +5.9 DelTaco TACO ... ... 23 15.99 11.58 103 12.83 +5.9 DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1 DelmarPh n DMPI ... ... ... 5.20 .78 208 1.21 +11.0 DeltaTch h DELT ... ... ... 4.70 .91 28 1.14 +7.5 DenaliTh n DNLI ... ... ... 25.79 14.72 238 20.56 +31.5sDennys DENN ... ... 29 15.98 10.87 236 15.93 +20.3 Dentsply XRAY .35 .6 ...dd 68.98 52.54 1414 56.95 -13.5 Depomed DEPO ... ... ...dd 16.29 4.31 923 6.83 -15.2 Dermira DERM ... ... ...dd 38.39 8.55 3498 9.03 -67.5 DescSys DSGX ... ... 84 31.23 21.33 53 28.40 DestMatrn DEST .80 33.3 ...dd 5.04 1.02 33 2.41 -19.0 Dest XL DXLG ... ... ...dd 3.00 1.46 54 2.53 +14.8 Deswell DSWL .28 8.9 ...dd 3.64 1.80 82 3.15 +15.8 Determine DTRM ... ... ...dd 3.93 1.23 7 1.58 -12.2 DexCom DXCM ... ... ...dd 86.32 42.62 962 60.20 +4.9 DiamHill DHIL 7.00e ... 14 219.90 182.50 6 208.20 +.7 DiambkEn FANG ... ... 25 134.52 82.77 770 125.20 -.8 DianaCnt rs DCIX ... ... ...dd 18089.82 1.56 180 1.80 -55.7 DicernaPh DRNA ... ... ...dd 13.92 2.52 410 13.50 +49.5 DifferBr rs DFBG ... ... ...dd 2.45 .70 5 1.05 +10.5 DiffusP hn DFFN ... ... ... 5.06 .59 1815 .73 -38.6 DigiIntl DGII ... ... 33 12.95 8.50 131 11.05 +15.7 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 from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Friday, March 9, 2018

PAGE 63

Digimarc DMRC ... ... ...dd 41.75 24.20 60 28.00 -22.5 Digirad DRAD .22 10.5 ...dd 5.68 1.90 55 2.10 -18.4 DigitalAlly DGLY ... ... ...dd 4.95 1.70 60 2.50 -5.7 DigitlTurb APPS ... ... ...dd 2.56 .77 784 2.27 +26.8 DimeCBc DCOM .56 3.0 20 22.65 17.80 108 18.85 -10.0 Diodes DIOD ... ... 52 35.36 22.06 296 31.30 +9.2 DiscCmA DISCA ... ... 12 30.25 15.99 5185 23.96 +7.1 DiscCmB DISCB ... ... 17 36.10 19.25 2 32.50 +31.0 DiscCmC DISCK ... ... 12 29.18 14.99 5113 22.46 +6.1 DishNetw h DISH ... ... 19 66.50 40.22 2199 41.38 -13.3 Diversicre DVCR .22 2.6 22 12.25 7.49 4 8.35 -16.6 DivrsRest SAUC ... ... ... 4.12 1.30 36 1.44 -10.0 DixieGrp DXYN ... ... ...dd 5.21 2.70 7 2.80 -27.3 DgssInt A n DOGZ ... ... ... 6.40 3.70 4.40 -25.4 DollarTree DLTR ... ... 12 116.65 65.63 11508 91.32 -14.9 DolphnEnt n DLPN ... ... ... 3.95 2.47 11 3.59 -.3 DolphEnt wt DLPNW ... ... ... .80 .36 .41 -25.5 DonegalA DGICA .56 3.7 27 18.25 14.51 40 15.28 -11.7 DonegalB DGICB .49 3.5 28 17.00 13.35 14.15 -7.0 DorchMin DMLP 1.30e 8.3 16 19.10 13.90 57 15.75 +3.6 Dorman DORM ... ... 23 88.50 60.93 181 72.51 +18.6 DovaPh n DOVA ... ... ... 37.00 16.98 96 29.73 +3.2 DragVic n LYL ... ... ... 14.99 3.09 11 3.87 -11.2 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 1.85 115 2.20 -46.1 DryShips s DRYS .15e ... 1 2077.60 .98 719 3.69 +4.5 DuluthH n DLTH ... ... 31 23.42 15.13 112 18.24 +2.2 Dunkin DNKN 1.39f 2.3 26 68.45 50.89 653 60.02 -6.9 DurectCp DRRX ... ... ...dd 2.17 .75 1703 1.75 +89.8 Dynasil DYSL ... ... 8 2.06 1.09 14 1.27 +7.5 Dynatronic DYNT ... ... ...dd 3.75 2.10 36 3.05 +5.8 DynavaxT DVAX ... ... ...dd 24.45 5.00 2970 18.00 -3.7E -:E-Trade ETFC ... ... 26 56.00 32.25 2619 55.17 +11.3 eBay s EBAY ... ... 22 46.99 31.89 9453 43.68 +15.7 eBay56 n EBAYL 1.50 5.7 ... 27.47 25.00 88 26.24 -2.6tEDAP TMS EDAP ... ... ...dd 3.85 2.18 100 2.21 -23.0 eHealth EHTH ... ... ...dd 28.59 10.41 133 15.71 -9.6 EMC Inc s EMCI .88f 3.3 15 32.19 25.70 15 26.85 -6.4 ENDRA n NDRA ... ... ... 5.88 2.15 3 3.00 -38.3 ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0 ENGlobal ENG ... ... 3 2.38 .73 3 .80 -8.0 ESSA Bcp ESSA .36 2.5 21 16.80 14.01 30 14.35 -8.4sEtfLonCanc CNCR ... ... ... 31.03 21.09 71 31.23 +31.3 EtfAlpSmC SMCP ... ... ...q 27.10 23.22 3 25.46 -2.4 EtfValidea VALX ... ... ...q 30.40 26.00 0 29.34 +1.2 IsectPsGr ef PMPT ... ... ... 28.26 24.01 1 26.47 -2.8 EV Engy EVEP ... ... ...dd 1.76 .37 90 .58 +13.7 EXFO g EXFO ... ... ...cc 6.15 3.73 25 4.30 -1.1 EagleBncp EGBN ... ... 19 69.80 46.20 132 63.20 +9.2 EagBcMT EBMT .36 1.8 15 21.95 17.35 2 19.96 -4.7 EagleBkS rs EGLE ... ... ...dd 5.92 4.18 330 5.09 +13.6 EaglFnB n EFBI .22p ... ... 19.57 14.50 0 16.05 -.7 EaglePhm EGRX ... ... 18 97.15 45.05 213 58.28 +9.1 EstWstBcp EWBC .80 1.2 21 69.25 48.07 1026 67.59 +11.1 EastrAcq n EACQ ... ... ... 10.30 9.25 1494 10.15 +.5 EastrAc wt EACQW ... ... ... .97 .22 .73 +22.7 Easterly un EACQU ... ... ... 12.64 9.97 10.10 -5.9 EasternCo EML .44 1.6 37 31.50 18.96 4 26.90 +2.9 EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9sEastsDist n EAST ... ... ... 7.57 3.35 50 7.30 +81.1 EatV StkNx EVSTC ... ... ... 100.03 99.92 99.98 EV GlInBu EVGBC .30e ... ... 100.03 99.90 99.98 EV 5-15Mu EVLMC .14e ... ... 100.06 99.90 99.94 EV DivCrd n OKDCC ... ... ... 100.13 99.99 99.99 -.1 Ebix Inc s EBIX .30 .4 26 87.50 52.40 132 80.15 +1.1 Echelon rs ELON ... ... ...dd 7.20 4.26 11 4.70 -15.1 EchoGLog ECHO ... ... ...cc 32.95 13.00 376 25.95 -7.3 EchoStar SATS ... ... 14 62.50 51.54 129 58.44 -2.4 Eco-StimE ESES ... ... ...dd 1.97 .87 25 1.27 +.8 EcologyEn EEI .40 3.5 ...dd 13.06 9.75 0 11.55 +10.0sEdgeTher n EDGE ... ... ...dd 16.73 7.30 66 16.43 +75.3 Edgewater EDGW ... ... ...dd 7.98 5.58 2 6.45 +3.4sEditasM n EDIT ... ... ...dd 43.25 13.12 2242 42.81 +39.3 EducDevel EDUC .36 1.8 34 22.95 6.25 4 19.80 +4.5 eGain EGAN ... ... ...dd 8.00 1.30 88 7.95 +51.4 EgaletCp EGLT ... ... ...dd 5.60 .67 3314 .73 -27.0 EigerBio rs EIGR ... ... ...dd 16.20 6.10 32 9.80 -29.7 8Point3E n CAFD 1.12f 9.2 13 15.92 11.51 114 12.14 -20.2 EksoBio n EKSO ... ... ...dd 4.77 .99 850 1.82 -14.6 ElPolLoc h LOCO ... ... 44 14.85 9.05 738 9.60 -3.0 ElbitIm rs EMITF ... ... ... 3.65 2.12 5 2.76 -2.8 ElbitSys ESLT 1.76 1.3 22 153.13 110.12 32 135.79 +1.9sEldorRsts ERI ... ... 47 35.45 17.30 758 35.85 +8.1 ElectSci ESIO ... ... 32 27.72 6.17 579 19.14 -10.7 ElectroSen ELSE ... ... 12 5.24 2.96 3.95 -2.5 ElectArts EA ... ... 29 131.01 86.74 3717 128.82 +22.6 EFII lf EFII ... ... ... 51.15 25.28 312 28.13 -4.7 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 1655 1.19 +46.7 ElkCmRt ef DWAC ... ... ... 26.45 23.37 25.15 -1.6 ElmiraSB ESBK .92 4.4 17 21.75 18.90 6 20.70 +1.2 EltekLtd rs ELTK ... ... ... 8.95 2.65 2 4.00 -2.0 EmclaireF EMCF 1.12f 3.4 17 33.98 26.50 2 33.00 +8.7 Emcore EMKR 1.50e ... 24 12.20 4.90 162 5.50 -14.7 EmmisC rs EMMS ... ... 1 4.36 2.14 12 4.28 +21.6 EmpirRst rs NYNY ... ... ...dd 30.98 19.65 7 22.55 -16.5 EnantaPh ENTA ... ... 92 95.91 27.24 120 81.37 +38.7 EncoreCap ECPG ... ... 13 52.00 28.95 232 45.50 +8.1 EncorW WIRE .08 .1 17 55.00 37.30 48 54.30 +11.6 Endo Intl ENDP ... ... ...dd 14.15 5.77 3175 7.08 -8.6sEndocyte ECYT ... ... ...dd 7.36 1.17 8200 8.06 +88.3 Endologix ELGX ... ... ...dd 7.66 3.75 356 4.20 -21.5 EndurIntl EIGI ... ... ...dd 9.50 6.20 256 7.80 -7.1 Energous WATT ... ... ...dd 33.50 6.91 1265 21.77 +11.9 EngyFocus EFOI ... ... ...dd 3.76 1.51 6 2.64 +7.8 EnrgyRec ERII ... ... ...cc 11.30 6.13 938 7.85 -10.3 EnrgXXi hn EXXI ... ... ... 31.00 4.74 284 5.77 +.5 Enphase ENPH ... ... ...dd 3.98 .65 1562 3.79 +57.3 EnsignGp s ENSG .18f .6 33 28.17 16.50 151 27.70 +24.8 EnstarGp ESGR ... ... 13 237.30 180.50 43 211.70 +5.5 EntegraFn ENFC ... ... 32 30.70 22.00 5 28.75 -1.7sEntegris ENTG .28 .8 36 35.70 20.85 676 35.85 +17.7 EntBcpMA EBTC .58f 1.7 19 38.25 29.02 11 34.07 +.1 EntFinSv EFSC .44 .9 20 49.68 36.65 96 48.55 +7.5 Epizyme EPZM ... ... ...dd 20.45 9.30 341 17.60 +40.2 ePlus s PLUS ... ... 20 97.75 63.50 91 79.50 +5.7 Equinix EQIX 8.00 2.1 ...cc 495.35 361.90 563 389.42 -14.1 EquitFin n EQFN .20p ... ... 10.95 9.90 2 10.50 -3.7sEqtyBcsh n EQBK ... ... 28 38.96 29.13 25 38.45 +8.6 Ericsson ERIC .13e 1.9 ... 7.47 5.52 5484 6.82 +2.1 ErieInd ERIE 3.36 2.9 31 129.73 106.63 27 117.85 -3.3 ErytechP n ERYP ... ... ... 30.56 17.50 0 20.75 -5.8 Escalade ESCA .50f 3.8 13 14.38 11.31 7 13.15 +6.9 Esperion ESPR ... ... ...dd 82.68 20.39 810 73.14 +11.1 EsqFnHld n ESQ ... ... ... 25.92 14.51 24 22.44 +13.7 EssaPhm g EPIX ... ... ...dd 3.59 .15 288 .21 -5.9 Essendant ESND .56 7.3 15 18.30 7.25 551 7.70 -16.9 EstreAm n ESTR ... ... ... 11.01 8.39 10.14 +17.4 EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3sEtsy n ETSY ... ... 39 26.30 9.41 3437 26.38 +29.0 EuroTech CLWT ... ... ... 5.65 2.55 1 2.80 -15.4 Euronet EEFT ... ... 20 101.07 76.26 359 87.35 +3.7 Euroseas rs ESEA ... ... ... 2.73 1.13 8 2.07 +21.6 Ever-Glory EVK ... ... 7 3.24 1.96 5 3.00 +27.7 Everbrdg n EVBG ... ... ...dd 37.02 16.63 511 36.91 +24.2 EvrspnTc n MRAM ... ... ...dd 25.39 6.40 92 8.93 +19.1 EvineLive EVLV ... ... ...dd 1.62 .89 81 1.18 -15.7 EvofemBio EVFM ... ... ...dd 12.56 .30 8 6.72 +244.6 Evogene EVGN ... ... ...dd 5.75 2.66 1 3.90 +27.0 EvokePhm EVOK ... ... ...dd 4.09 1.85 244 2.08 -8.0 Evolus n EOLS ... ... ... 12.97 9.60 126 10.76 -6.4 EvolvgSys EVOL .44 8.1 15 5.85 4.00 4 5.45 +16.0 ExOne XONE ... ... ...dd 14.43 6.72 159 9.19 +9.4 ExactSci h EXAS ... ... ...dd 63.60 19.91 2801 50.88 -3.2 ExTrRobo ROBO .07e .2 ...q 46.20 31.22 348 43.10 +4.3 ExelaTch n XELA ... ... ... 10.03 4.37 8 5.32 +3.3 Exelixis EXEL ... ... 50 32.50 18.03 2617 24.48 -19.5 ExlSvcHld EXLS ... ... 42 64.34 44.81 116 57.95 -4.0 Expedia EXPE 1.20 1.1 44 161.00 98.52 1811 110.33 -7.9 ExpdIntl EXPD .84 1.3 24 67.63 51.96 1682 63.51 -1.8 Exponent s EXPO 1.04f 1.3 38 80.95 56.95 44 78.80 +10.8sExpScripts ESRX ... ... 10 83.49 55.80 39908 79.72 +6.8 ExtrOilGs n XOG ... ... ... 19.03 11.31 964 12.97 -9.4 ExtrmNet EXTR ... ... ...dd 15.55 6.00 1381 12.37 -1.2 EyegatePh EYEG ... ... ... 3.10 .50 288 .58 -45.8 Eyegate wt EYEGW ... ... ... .42 .06 .18 +20.0 Eyenovia n EYEN ... ... ... 10.74 7.32 21 9.19 -7.4 Ezcorp EZPW ... ... 20 13.75 7.55 223 13.55 +11.1F -:F5 Netwks FFIV ... ... 20 153.91 114.63 1444 147.06 +12.1 FAT Br n FAT .12p ... ... 13.99 6.75 11 6.96 -22.0 FC GlbRlty FCRE ... ... ... 1.55 .70 7 .92 +1.1 FFBW n FFBW ... ... ... 12.50 10.30 7 10.45 -5.2 FLIR Sys FLIR .64f 1.3 30 52.88 33.95 1034 50.28 +7.9 FNB Bnc s FNBG .52 1.4 ... 38.94 25.52 11 37.14 +1.8 FNCB Bc n FNCB ... ... ... 9.30 8.89 16 9.15 -1.1 FRP Hldgs FRPH ... ... 19 58.50 35.80 32 56.00 +26.6 FS Bncp FSBW .44 .8 13 59.81 35.80 6 54.57 FSB Bcp n FSBC ... ... ... 18.23 14.20 0 17.47 +2.7tFTD Cos FTD ... ... ...dd 24.20 5.51 2147 4.55 -36.7 Facebook FB ... ... 34 195.32 136.51 17444 182.34 +3.3 FDaves DAVE ... ... ...dd 9.65 3.38 173 7.10 +8.4 Fanhua FANH .14e .4 55 33.70 7.31 254 32.23 +49.1 FarmerBrs FARM ... ... ...dd 37.35 28.75 37 31.55 -1.9 FarmMer s FMAO .52 1.4 16 44.00 24.00 7 37.55 -8.0 FarmCB FFKT .50 1.2 17 44.30 32.60 43 40.15 +4.3 FarmersNB FMNB .28f 2.0 17 15.95 12.65 14 14.05 -4.7 FaroTech FARO ... ... ...dd 62.20 31.90 91 59.55 +26.7 Fastenal FAST 1.48f 2.6 29 57.81 39.79 1733 56.52 +3.3 FateThera FATE ... ... ...dd 14.45 2.52 722 12.83 +110.0 Fauquier FBSS .48 2.3 42 22.25 17.24 0 21.28 -2.8 FedlStAc n FSAC ... ... ... 9.80 9.65 2 9.70 -.1 FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3 FedlStA un FSACU ... ... ... 10.50 9.53 2 10.28 +.3 FedNatHld FNHC .32 2.0 ...dd 21.19 9.78 20 16.35 -1.3 FenncPhr n FENC ... ... ... 13.95 7.55 21 9.19 -8.3 Ferrogl n GSM .16 1.0 ... 17.61 8.54 584 16.34 +.9 Fibrocll rs FCSC ... ... ...dd 4.64 .51 312 .62 -2.7 FibroGen FGEN ... ... ...dd 63.00 22.75 569 54.20 +14.3 FidD&D n FDBC .96 2.0 ... 52.00 33.09 3 49.00 +18.6 FidNasdIdx ONEQ 2.29e .8 ...q 294.51 227.00 36 291.42 +7.5 FidelSo LION .48 2.0 18 24.96 20.08 45 23.66 +8.5 FidusInvst FDUS 1.56a 12.2 7q 18.21 12.63 186 12.77 -15.9 FidsInv23 n FDUSL 1.47 5.7 ... 28.00 24.85 5 25.61 +2.4 FiestaRst FRGI ... ... ...dd 25.35 15.50 303 17.50 -7.9 FifthThird FITB .64 1.9 13 34.09 23.20 3949 33.67 +11.0 FifthT pf FITBI 1.66 5.7 ... 30.90 27.00 23 28.89 +1.4s51job JOBS ... ... 99 82.00 31.25 340 83.25 +36.8 FinTcII n FNTE ... ... ... 11.76 9.70 9.93 +.1 FinTcII wt FNTEW ... ... ... 1.95 .54 1.25 -9.4 FinTcII un FNTEU ... ... ... 12.10 10.06 1 10.64 +1.3 FinclEngin FNGN .32f .9 42 45.40 24.45 389 33.85 +11.7 FnclInst FISI .96f 3.0 16 35.35 25.65 23 31.90 +2.6 Finisar FNSR ... ... 9 35.25 16.64 15847 20.22 -.6 FinLine FINL .46f 4.5 22 17.24 6.90 986 10.11 -30.4 FinjanH FNJN ... ... 8 4.06 1.41 979 3.10 +43.5sFireEye FEYE ... ... ...dd 18.25 10.35 3528 17.76 +25.1 FstBcpME FNLC .96 3.4 16 32.33 25.00 7 28.15 +3.4 FtBcpNC FBNC .32 .9 21 41.76 27.50 81 36.27 +2.7 FstBcMiss FBMS .20f .6 20 35.10 26.05 17 32.80 -4.1 FstBkNJ FRBA .12f .8 32 14.95 10.60 12 14.20 +2.5 FstBusey rs BUSE .80f 2.6 21 32.88 27.33 65 31.07 +3.8 FBusnFn s FBIZ .56f 2.3 18 28.43 20.57 8 24.72 +11.8 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 45 438.65 +8.8 FCmtyBsh FCBC .72a 2.5 18 32.24 23.23 21 28.59 -.5 FCmtyCp FCCO .40f 1.8 22 24.87 18.50 10 22.00 -2.7 FtConnBcp FBNK .64f 2.4 20 28.50 23.15 15 26.55 +1.5 1stCnstBn FCCY .24 1.2 17 20.05 16.15 5 19.75 +7.9sFstDeFn FDEF 1.20f 2.1 18 56.99 46.71 42 56.46 +8.6 FFnclOH FFBC .76f 2.7 18 29.50 22.80 205 28.35 +7.6 FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7 FstFnBksh FFIN .76 1.6 28 48.85 36.85 158 47.90 +6.3 FstFnIN THFF 1.02f 2.3 19 52.35 39.55 9 44.70 -1.4 FstFnNwst FFNW .28 1.7 18 20.45 13.13 14 16.40 +5.7 FstFound s FFWM ... ... 24 19.84 14.67 78 18.62 +.4 FstGtyBc n FGBI .64b 2.6 ... 29.50 20.11 4 24.95 -.2 FsHawaii n FHB .96f 3.3 ... 32.36 26.30 161 28.73 -1.5 FIntntBcp INBK .24 .6 16 42.40 25.48 29 38.40 +.7 FIntBc26 n INBKL 1.50 5.8 ... 27.86 24.67 26.00 -2.0 FstIntBc A FIBK 1.12f 2.7 20 43.95 33.33 158 40.85 +2.0 FstMerch FRME .72 1.7 20 45.42 36.73 72 43.11 +2.5 FstMidIll FMBH .68f 1.9 17 42.03 31.05 41 35.86 -7.0 FMidBc FMBI .44f 1.7 22 26.48 20.50 437 25.90 +7.9 FstNwBc n FNWB ... ... 57 18.35 15.00 15 16.59 +1.8 FstSavFin FSFG .60f .9 17 80.01 47.50 0 66.97 +17.5 FstSolar FSLR ... ... 71 76.61 25.56 858 67.69 +.3 1stSource SRCE .88f 1.7 20 54.00 43.58 29 51.99 +5.1sFTNDXTc QTEC .61e .8 ...q 80.15 58.55 211 80.36 +11.7 FtTr AbsRet FAAR ... ... ... 34.79 27.00 1 28.61 -2.5 FT RisDv n SDVY ... ... ... 22.04 19.62 5 21.09 +.4 FT AsiaPc FPA .99e 2.7 ...q 38.10 29.74 3 36.69 +2.7 FT Europe FEP .79e 2.0 ...q 42.49 30.56 212 39.85 +2.0 FT LatAm FLN .43e 1.9 ...q 23.27 17.73 32 22.35 +9.5 FT Brazil FBZ .41e 2.4 ...q 18.24 12.96 1 16.80 +8.2 FT China FCA .69e 2.2 ...q 34.79 21.00 1 30.82 +3.8 FT Japan FJP .41e .7 ...q 63.38 49.50 6 58.65 -2.1 FT SKorea FKO .24e .8 ...q 32.08 23.45 1 29.71 +.6 FT DevMkt FDT .78e 1.2 ...q 67.22 50.32 81 63.18 +1.3 FT EmMkt FEM .68e 2.3 ...q 31.32 21.90 66 29.28 +4.9 FT Germny FGM .41e .8 ...q 55.51 38.02 10 50.34 -1.7 FT Canada FCAN .62e 2.6 ...q 27.35 22.06 0 24.30 -8.4 FT UK FKU .94e 2.3 ...q 42.89 33.52 1 40.44 +1.4 FT Switzld FSZ .39e .7 ...q 56.74 43.30 6 52.94 +.4 FT HKong FHK 1.01e 2.4 ...q 46.25 34.80 0 42.72 +.7 FT Taiwan FTW 1.25e 3.3 ...q 38.35 33.21 0 37.73 +5.2 FT EmMSC FEMS 1.06e 2.4 ...q 47.47 34.39 32 44.65 +3.0 FTDvMkSC FDTS .76e 1.7 ...q 48.51 35.12 0 43.89 -1.1 FT EurzAlp FEUZ .35e .8 ...q 48.43 34.09 6 44.90 +2.3 FstT BICK BICK .35e 1.1 ...q 33.60 23.42 3 31.35 +3.8 FtTrInOp n FCEF .36 1.7 ... 23.93 20.04 2 21.75 -1.3 FtTrMun n MCEF ... ... ... 19.39 17.81 6 17.87 -4.6 FtTrOpp n FIXD ... ... ... 52.92 49.24 18 49.50 -2.5 FTNsdGrid GRID .41e .8 ...q 53.73 40.05 2 51.59 +1.2 FTMltAInc MDIV 1.37e 7.5 ...q 19.73 17.96 99 18.22 -4.2 FTNsqTDv TDIV .71e 1.9 ...q 37.74 30.93 129 37.36 +6.1 FTLwDOpp LMBS 1.53 3.0 ...q 52.32 51.29 249 51.43 -.4 FTIntlMltA YDIV .80e 4.3 ...q 19.83 16.72 3 18.49 -.8 FT BuyInc FTHI .96 4.2 ...q 24.00 20.91 4 22.76 -2.3 FT StratInc FDIV 1.92 3.9 ... 52.87 46.89 5 49.76 -2.7 FT HdgBuy FTLB .66 2.9 ...q 23.65 20.74 0 22.41 -2.8 FTEnhSht FTSM .29e .5 ...q 60.09 59.92 408 60.02 +.1 FT RisDiv RDVY .38e 1.2 ...q 32.00 25.72 156 30.76 +2.9 FT SSICv FCVT ... ... ...q 32.38 26.43 90 29.86 +4.2sFT DWF5 FV .18e .6 ...q 30.18 23.49 155 30.21 +9.6 FT AmIndR AIRR .06e .2 ...q 28.40 22.38 12 26.58 -3.0 FT US Eq RNDV ... ... ... 23.04 19.30 21 21.88 +.9 FT SmCap RNSC ... ... ... 22.89 19.03 22 21.21 -1.4 FT MdCap RNMC ... ... ... 22.75 19.19 21 21.58 -.6 FT LgCap RNLC ... ... ... 23.11 19.67 0 22.16 +1.7 FT DevInt RNDM ... ... ... 55.12 48.94 51.69 -.9 FTNsTrn ef FTXR ... ... ... 27.65 22.24 0 25.24 -2.7 FT QualInc QINC 1.07e 4.3 ...q 26.90 23.03 9 24.86 -2.5sFTNsSem ef FTXL ... ... ... 34.30 23.87 15 34.50 +13.9 FsTrNsRt ef FTXD ... ... ... 23.93 18.70 2 21.85 +1.9 FTNasPh ef FTXH ... ... ... 23.57 19.06 1 21.90 +2.4 FTNsOil ef FTXN ... ... ... 22.50 16.85 2 19.39 -8.2 FTNaFood ef FTXG ... ... ... 21.28 19.39 20.15 -3.1 FTNsBk ef FTXO ... ... ... 32.16 24.57 78 31.60 +7.6sFTDorW n FVC ... ... ... 28.10 21.88 139 28.16 +9.7 FT DWInt IFV .19e .8 ...q 24.24 18.62 111 22.56 +1.4 FTEMCur FEMB 1.94e 4.5 ...q 48.17 39.91 6 42.80 +1.5 FT MunHI n EMHI ... ... ... 53.47 49.45 1 49.72 -1.5 FT RivAsia RFAP .32e ... ... 64.93 53.74 137 60.85 +.5 FT RivDev RFDI .70e ... ... 68.99 54.65 1051 64.65 +.9 FT RvfrDyE RFEM ... ... ... 79.04 57.81 299 74.97 +6.4 FT RivEur RFEU .82e ... ... 70.58 54.26 472 65.87 +.8 FT CA Mun FCAL ... ... ... 51.90 48.91 22 50.09 -2.9 FTCapStrn FTCS .55e 1.1 ...q 54.95 43.11 73 52.31 +2.5 FTN100ExT QQXT .16e .3 ...q 52.82 43.79 2 50.39 +3.7 FsTrGrEn QCLN .11e .5 ...q 21.73 16.11 4 20.32 +.1 FTrTUSAlp TUSA .23e .7 ...q 34.93 28.47 1 33.84 +2.2 FstTrDrcy ef DWPP ... ... ... 30.68 25.63 1 29.16 +1.4sFTCloudC SKYY .09e .2 ...q 50.81 37.81 201 50.98 +11.1 FTNdqAuto CARZ .61e 1.5 ...q 45.00 34.43 1 41.73 -1.1 FT GblAg rs FTAG ... ... ...q 29.98 24.09 1 27.44 -2.5 FT GblNRs FTRI .40e 3.2 ...q 13.15 10.87 6 12.49 +.8sFT Cybersc CIBR ... ... ...q 25.63 20.59 175 25.78 +11.5 FTIntlIPO FPXI .37e 1.0 ...q 39.87 27.43 13 37.43 +5.8 FTSenLoan FTSL 1.92 4.0 ...q 48.73 47.95 200 48.16 +.2 FTTactHY HYLS 2.88 6.0 ...q 49.76 47.63 64 47.95 -1.3 FT GlbCmd FTGC ... ... ...q 21.28 18.97 48 20.70 FT MgdMu FMB 1.38 2.6 ...q 54.43 51.14 225 52.49 -1.9 FTNDXEq QQEW .33e .5 ...q 63.15 50.59 16 61.73 +6.5sFT NsdABA QABA .54e 1.0 ...q 55.87 45.86 19 55.17 +5.3 FTSmartph FONE .27e .5 ...q 55.21 44.00 17 54.57 +4.5 FstUSBcsh FUSB .08 .7 35 14.38 10.38 3 11.71 -8.5 FstUtdCp FUNC ... ... 21 19.95 13.00 10 19.95 +14.7 First LI s FLIC .60 2.1 12 33.50 25.60 18 28.70 +.7sFsthdTech SVVC ... ... ...q 11.16 7.29 63 11.46 +27.9 FstSvc n FSV .54f .8 37 74.49 54.80 19 69.26 -.9 Fiserv FISV ... ... 35 147.43 113.29 671 146.10 +11.4 FiveBelow FIVE ... ... 47 73.55 37.21 970 68.02 +2.6 FivePrime FPRX ... ... ...dd 48.87 17.01 513 20.02 -8.7 FiveStar FVE ... ... ...dd 2.35 1.30 17 1.40 -6.7sFive9 FIVN ... ... ...dd 32.00 15.80 359 32.07 +28.9 Flex Ltd FLEX ... ... 21 19.71 14.70 5626 18.63 +3.6 FlexPhm n FLKS ... ... ...dd 5.93 2.68 302 5.32 +52.4 FlxGlbImp ESGG ... ... ... 101.95 82.34 0 96.77 +1.9 FlxUS Imp ESG ... ... ... 70.00 55.16 64.21 +.9 FlxRAstAlo ASET ... ... ... 29.37 25.73 4 27.50 -4.3 FlxUSQLgC QLC ... ... ...q 35.78 28.72 1 34.19 +2.5 FlxUSLgCp LKOR .41e ... ...q 55.13 44.54 2 51.31 -6.3 FlxUSCpBd SKOR 1.24 2.5 ... 51.61 49.27 1 49.40 -2.9 FlxDisDur MBSD .62e 2.7 ...q 24.42 23.20 3 23.25 -1.4 FlexSh n FPAY ... ... ... 6.56 2.63 17 3.00 -21.1 FlexionTh FLXN ... ... ... 32.25 16.51 957 27.01 +7.9 Flexstl FLXS .88 2.3 ... 57.79 37.52 29 38.96 -16.7 Fluidigm FLDM ... ... ...dd 8.38 2.52 205 6.58 +11.7 FlushFn FFIC .80f 2.9 20 31.69 24.27 60 28.06 +2.0 Foamix FOMX ... ... ... 10.06 4.03 128 5.36 -10.8 FogoChao n FOGO ... ... 22 17.05 10.30 530 15.70 +35.3 Fonar FONR ... ... 9 33.90 17.20 20 25.50 +4.7 ForeScTc n FSCT ... ... ... 35.00 21.56 139 33.84 +6.1 ForshtAut n FRSX ... ... ... 11.70 3.54 11 4.03 FormFac FORM ... ... 26 18.65 10.45 3297 15.10 -3.5 FormulaSy FORTY .34e .9 ... 45.65 34.62 35.80 -11.7 ForrestR FORR .80f 1.9 40 47.75 36.40 29 41.85 -5.3 Forterra n FRTA ... ... 49 20.47 3.02 636 8.40 -24.3sFortinet FTNT ... ... ...cc 52.55 35.44 2547 54.09 +23.8 FortressBio FBIO ... ... ...dd 5.13 3.13 198 4.82 +20.8 FortB pfA FBIOP 2.34 9.9 ... 24.80 20.01 1 23.67 +4.1 ForwrdA FWRD .60 1.1 26 64.80 45.86 380 54.61 -4.9 Forward h FORD ... ... 28 4.45 1.02 538 1.66 +35.0 ForwdPh FWP 23.12e ... ... 9.70 2.70 8 3.09 -16.0 Fossil Grp FOSL ... ... ...dd 18.44 5.50 2208 13.61 +75.2 Foster FSTR .16 .6 ...dd 30.30 11.80 38 24.65 -9.2 FndtnMed FMI ... ... ...dd 84.30 27.15 1071 80.00 +17.3 FoxFactory FOXF ... ... 33 46.80 25.74 230 36.10 -7.1 Francesca FRAN ... ... 5 17.35 4.84 1493 5.18 -29.1 FrankElec FELE .43 1.0 25 47.20 36.00 95 41.55 -9.5 FredsInc FRED .24 7.3 ...dd 16.39 2.85 1117 3.28 -19.0 FrghtCar lf RAIL .36 2.5 ...dd 20.46 12.07 33 14.52 -15.0 FreqElec FEIM ... ... ...dd 11.50 7.53 15 8.67 -7.4 Freshpet FRPT ... ... ...dd 20.85 9.25 292 18.55 -2.1 Fronteo FTEO ... ... ... 15.00 9.06 14.12 +12.9 FrontC pf FTRPR 11.13 75.3 ... 45.35 9.55 323 14.78 +36.6 Frontr rs FTR 2.40 29.0 ... 43.50 6.08 2484 8.28 +22.5 FuelTech FTEK ... ... ...dd 1.24 .71 5 1.06 -5.4 FuelCell rs FCEL ... ... ...dd 2.49 .80 2390 1.80 +5.9 FulgentG n FLGT ... ... ... 11.80 2.73 2 3.80 -13.2 FulingGbl n FORK ... ... ... 6.00 2.65 50 4.30 +8.9 FullHseR FLL ... ... ...dd 4.10 2.10 36 3.17 -18.5 FultonFncl FULT .44a 2.3 18 19.90 16.45 789 19.00 +6.1 Funko n FNKO ... ... ... 9.90 5.81 216 7.94 +19.4 FusionTel FSNN ... ... ...dd 4.42 1.11 156 2.67 -28.8 FutFintch lf FTFT ... ... ... 8.00 1.30 35 2.68 -35.7 FuweiF rs FFHL ... ... ...dd 4.93 2.35 9 3.34 +13.6G -:GWilliFood WILC ... ... 23 7.66 5.11 2 7.23 +.6sG1Thera n GTHX ... ... ... 30.50 12.04 1962 31.78 +60.2 GCI Lbty GNCMA ... ... ...dd 44.11 17.50 39.52 +1.3 GDS Hld n GDS .46p ... ... 31.17 6.90 985 27.88 +23.7 GSI Tech GSIT ... ... ...dd 9.68 6.05 51 8.68 +9.0sGSV Cap GSVC ... ... 18 8.94 3.83 771 9.10 +67.0 GTY Tch n GTYH ... ... ... 11.50 9.75 76 9.92 -.1 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 ... ... 32 40.96 18.00 331 35.43 -4.0 GTx Inc rs GTXI ... ... ...dd 23.40 2.73 81 21.83 +71.8 GW Pharm GWPH ... ... ...dd 143.37 92.65 272 118.51 -10.2 GWG Hldgs GWGH ... ... ...dd 11.25 7.60 2 8.12 -2.4 GabMedM n MOGLC ... ... ... 100.10 99.90 100.04 GabFood n FOANC ... ... ... 100.10 99.90 100.04 Gaiam A GAIA ... ... ...dd 14.25 8.30 169 13.85 +11.7 Galapag n GLPG ... ... ... 121.09 72.21 86 99.80 +6.4 GalectinTh GALT ... ... ... 6.74 1.28 1341 5.49 +64.4 GalmedPh GLMD ... ... 5 12.22 3.61 103 5.97 -34.8 Gam&Lsr n GLPI 2.52f 7.7 18 39.32 30.22 2188 32.89 -11.1 GamngPtrs GPIC .12e ... ... 12.50 9.13 2 9.95 -11.5 Garmin GRMN 2.04 3.4 16 65.96 48.50 856 59.89 +.5 GarrisnCap GARS 1.12 13.8 8 10.05 7.77 68 8.13 +.2 Gemphire n GEMP ... ... ... 21.59 6.07 174 7.77 -2.2 Gencor s GENC ... ... 44 18.45 13.33 49 17.10 +3.3 GenFin GFN ... ... ...dd 7.50 4.50 11 7.10 +4.4 GenFin pfC GFNCP 9.20 9.2 ... 103.63 90.31 1 100.05 -.4 GenFin 21 GFNSL 2.03 7.9 ... 26.50 24.08 0 25.60 +1.4 GeneticT rs GENE ... ... ... 2.05 .70 151 1.33 +14.7 GeniusBr n GNUS ... ... ... 5.01 2.01 28 2.45 -9.9 GenMark GNMK ... ... ...dd 13.67 3.63 248 4.58 +9.8 GenoceaB GNCA ... ... ...dd 7.29 .79 1547 1.20 +3.0 Genomic GHDX ... ... ...dd 37.50 26.54 350 31.51 -7.9 Gentex GNTX .40 1.7 18 24.07 16.59 1923 22.96 +9.6 Gentherm THRM ... ... 27 40.80 29.50 169 33.10 +4.3 GeospcT hs GEOS ... ... ...dd 18.71 9.90 40 10.84 -16.4 GerABcp s GABC .60f 1.7 20 39.02 28.71 26 34.80 -1.5 GeronCp GERN ... ... ...dd 3.15 1.74 2335 2.66 +47.8 Gevo rs GEVO ... ... ...dd 1.36 .42 127 .47 -20.3 Gibraltar ROCK ... ... 17 42.50 25.61 119 33.90 +2.7 GigaMda rs GIGM ... ... ...dd 4.37 2.72 38 2.81 -7.6 GilatSatell GILT ... ... ...dd 9.22 4.12 4 8.79 +13.6 GileadSci GILD 2.28f 2.8 9 89.54 63.76 5925 80.07 +11.8 GlacierBc GBCI .84a 2.1 23 41.23 31.38 242 39.73 +.9 GladstnCap GLAD .84 9.5 11 10.12 7.80 91 8.85 -3.9 Gladst24 pf GLADN 1.50 6.0 ... 26.14 24.82 4 25.02 -3.2 GladstnCm GOOD 1.50 8.5 ...dd 23.35 16.78 123 17.69 -16.0 GladCm pfA GOODP 1.94 7.4 ... 27.25 25.25 3 26.09 -1.3 Gladstn pfB GOODO 1.88 7.4 ... 27.80 25.22 1 25.45 -2.4 GladCm pfD GOODM 1.75 7.0 ... 26.27 24.56 7 25.05 -3.3 GladstInv GAIN .78f 7.5 15 11.50 8.45 173 10.34 -7.3 GladInv pfB GAINO 1.69 6.7 ... 26.15 25.12 3 25.20 -.5 GladInv pfC GAINN 1.63 6.4 ... 26.98 25.24 1 25.39 -.3 GldsInv pf D GAINM 1.56 6.2 ... 26.35 25.12 1 25.34 -1.0 GladstLnd LAND .53f 4.0 97 14.29 10.77 81 13.14 -2.2 GladLnd pfA LANDP 1.59 6.2 ... 26.94 25.40 3 25.64 -.9 GlenBurnie GLBZ .40 3.4 22 13.42 10.34 1 11.90 +7.6 GblBldT n GBT ... ... ...dd 68.05 24.03 804 56.90 +44.6 GblEagEnt ENT ... ... ...dd 4.81 1.21 322 1.58 -31.0 GlbIndem GBLI ... ... 21 49.91 34.00 7 37.16 -11.6 GlbIndm 45 GBLIZ 1.94 7.6 ... 26.24 24.70 3 25.48 -1.5 GlbIndem 47 GBLIL 1.97 7.7 ... 26.24 24.65 2 25.69 -.7 GlSlfStor n SELF .26 6.0 ... 5.19 4.25 1 4.32 -6.4 GlWatRs n GWRS .28 3.1 ... 10.00 8.00 34 9.08 -2.8 GbXSpdvRE SRET 1.24 8.8 ...q 15.88 13.72 30 14.11 -9.2sGblXSocM SOCL ... ... ...q 38.37 24.13 183 38.17 +15.8 GbXNsChiT QQQC .07e .2 ...q 34.11 22.11 10 32.58 +5.5 GblX SupDv EFAS ... ... ... 19.06 15.90 4 17.93 -1.0 GblXYldco YLCO .51 4.5 ...q 12.89 11.05 1 11.46 -8.9 GblX Rob n BOTZ ... ... ... 27.42 16.54 1387 24.55 +3.6 GlbXCon ef KRMA ... ... ... 20.83 16.61 4 19.90 +2.4sGblXMilTh MILN ... ... ... 20.71 16.21 6 20.57 +6.8 GbX Longv LNGR ... ... ... 21.38 16.59 0 20.53 +5.6 GlX Intrn n SNSR ... ... ... 21.10 17.18 33 20.83 +4.9 GbX HlthW BFIT ... ... ... 17.70 14.89 0 17.25 +3.5 GblXSupdiv ALTY 1.25 8.7 ...q 16.00 14.06 3 14.44 -5.6 GlX Fintc n FINX ... ... ... 24.20 15.85 62 23.82 +8.5 GlXCatholc CATH ... ... ... 35.58 28.31 59 33.53 +1.9 GlobusM rs GLBS ... ... ... 7.94 .86 652 1.14 -.5 GluMobile GLUU ... ... ...dd 4.95 1.85 1346 4.00 +9.9 GlycoMim GLYC ... ... ...dd 26.05 3.82 1191 17.95 +6.9 Gogo GOGO ... ... ...dd 14.76 8.52 1494 9.15 -18.9 GolLNGLtd GLNG .20 .7 ... 31.64 19.32 775 27.88 -6.5 GolLNGPt GMLP 2.31 12.1 ... 23.49 18.49 260 19.05 -16.4 GolrLNG pf GMLPP 2.19 8.7 ... 26.70 24.92 35 25.17 -3.3 GoldenEnt GDEN ... ... 26 34.75 11.50 149 28.28 -13.4 GoldenOc rs GOGL .10e ... ...dd 9.95 5.43 124 9.09 +11.5 GolubCap GBDC 1.28a 7.1 12 20.50 17.35 314 18.11 -.5 GoodTimes GTIM ... ... ...dd 3.78 2.25 13 2.65 Goodyear GT .56 2.0 9 37.20 27.85 2360 28.46 -11.9 GoPro GPRO ... ... ...dd 11.89 5.04 1305 5.74 -24.2 GordPoi un GPAQU ... ... ... 10.03 9.97 10 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 10.60 +2.3 GovPrpIT GOV 1.72 12.4 23 22.99 13.36 661 13.90 -25.0 GovPrpIT46 GOVNI 1.47 5.9 ... 26.37 24.28 30 25.03 -3.1sGrCanyEd LOPE ... ... 25 104.88 63.80 399 105.55 +17.9 Gravity rs GRVY ... ... 51 108.97 13.18 33 98.50 +4.2 GrElCp hn GECC 1.00 10.8 ... 11.67 8.76 1 9.22 -6.3 GrElm22 n GECCL 1.63 6.5 ... 25.90 24.75 4 25.05 -1.6 GrElm25 n GECCM 1.69 6.8 ... 24.80 24.24 4 24.68 +.9 GrElm hn GEC ... ... ... 4.40 2.95 32 3.85 -4.9 GrLkDrge GLDD ... ... ...dd 5.70 3.60 149 4.80 -11.1 GrtSoBc GSBC .96 1.9 14 58.45 47.25 14 50.55 -2.1 GreenBncp GNBC ... ... 19 24.40 15.00 153 22.90 +12.8 GreenBrick GRBK ... ... 16 12.20 8.00 42 10.55 -6.6 GreenPlns GPRE .48 2.6 26 26.05 15.60 729 18.15 +7.7 GrnP LP n GPP 1.88f 10.5 10 21.00 16.50 21 17.85 -4.5 GrCB NY s GCBC .39 1.1 28 37.40 21.60 1 36.60 +12.3 Greenlight GLRE ... ... ...dd 23.15 16.00 284 16.25 -19.2 GrdsmHld n GSUM ... ... ... 13.99 6.76 474 10.00 +9.3 Griffin GRIF .40f 1.1 29 37.45 27.71 2 36.38 -.9 GrifolsSA s GRFS .38e 1.8 ... 25.18 17.24 584 21.31 -7.0 Groupon GRPN ... ... ... 5.99 2.90 6382 4.57 -10.4 GpAeroCN OMAB 1.71e 4.2 20 52.51 37.45 47 40.69 -1.9 GrpoFin GGAL .12e .2 ... 73.45 32.07 200 61.41 -6.7 GuarntyBc GBNK .66 2.3 21 30.42 22.90 101 28.85 +4.3 GuarBcs n GNTY .56f 1.6 22 37.36 28.00 29 34.91 +13.9 GuarFBc GFED .48f 2.1 16 23.71 15.89 0 22.75 +1.9 GulfIsland GIFI .04 .5 ...dd 13.95 8.00 32 8.10 -39.7 GulfRes GURE ... ... 2 2.05 1.35 25 1.52 +3.4 GulfportE GPOR ... ... 4 17.82 8.11 4128 10.17 -20.3 Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 11 20.10 +.1H -:H&E Eqp HEES 1.10 2.6 14 44.24 17.44 295 42.52 +4.6 HD Supply HDS ... ... 14 43.62 28.97 1657 36.54 -8.7 HMN Fn HMNF ... ... 17 19.45 16.60 2 19.05 -.3 HMS Hldgs HMSY ... ... 37 20.90 11.01 521 17.11 +.9 HTG Mol h HTGM ... ... ...dd 13.25 1.59 2233 5.27 +159.6 HV Bcp n HVBC .50e ... ... 18.50 13.74 0 14.02 -7.8 HabitRest HABT ... ... 42 19.75 8.10 620 9.60 +.5 HackettGp HCKT .30f 1.7 21 20.36 13.24 50 18.15 +15.5 Hailiang n HLG ... ... ... 63.01 7.02 42 62.89 +39.1 HainCels lf HAIN ... ... ... 45.61 31.01 445 35.31 -16.7 HalladorE HNRG .16 2.5 25 8.68 4.79 42 6.44 +5.7 HallmkFn HALL ... ... ...dd 11.83 9.42 11 9.88 -5.3 Halozyme HALO ... ... 54 21.13 11.41 826 20.53 +1.3 HamiltnBc HBK ... ... ...dd 15.99 14.00 8 14.58 -5.4 HamilLa n HLNE .70 1.9 ... 40.43 17.32 220 36.01 +1.8 HancHld HBHC .96 1.8 22 56.20 41.05 315 54.45 +10.0 HancHld 45 HBHCL 1.49 5.9 ... 26.73 24.82 9 25.29 -3.0 HanmiFin HAFC .96f 3.0 18 33.20 25.45 202 31.60 +4.1 Hanwha rs HQCL ... ... ... 9.50 6.09 22 8.22 +17.1 HarbrOne n HONE ... ... ... 22.29 15.92 68 19.59 +2.2 Hardinge HDNG .08 .4 37 19.47 9.97 170 18.31 +5.1 Harmonic HLIT ... ... ...dd 6.18 2.80 89 3.75 -10.7 HartGImp n HFGIC ... ... ... 100.11 99.99 99.99 -.1 HrvrdBio HBIO ... ... ...dd 5.20 2.25 159 4.50 +36.4 HarvCapCr HCAP 1.14a 10.6 7 14.65 10.03 11 10.75 -1.9 HarvCr22 n HCAPZ 1.53 6.1 ... 26.95 24.95 5 25.04 -1.6 Hasbro HAS 2.28 2.4 30 116.20 87.92 861 93.38 +2.7 HawHold HA .48 1.3 6 59.45 32.40 1612 36.80 -7.7 HawaiiTel HCOM ... ... ...dd 31.91 22.20 9 28.22 -8.6 Hawkins HWKN .88 2.5 18 53.50 32.70 47 34.75 -1.3 HawthornB HWBK .28 1.4 16 22.36 16.64 21 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 44 9.95 +.5 HaynesIntl HAYN .88 2.0 ...dd 43.94 28.97 139 43.23 +34.9 HlthCSvc HCSG .77f 1.6 39 56.20 41.05 330 46.60 -11.6 HlthInsInn HIIQ ... ... 20 37.38 12.65 272 30.90 +23.8sHealthEqty HQY ... ... 92 58.57 37.62 372 59.02 +26.5 HlthStrm HSTM 1.00e ... 79 31.53 21.15 108 24.45 +5.6 HrtlndEx HTLD .08 .4 20 25.22 18.71 326 19.45 -16.7 HeartFn HTLF .52a .9 19 56.40 42.10 112 54.85 +2.2tHeatBio rs HTBX ... ... ... 12.50 2.05 351 2.00 -47.8 HebronTc n HEBT ... ... ... 4.40 1.63 1 1.86 -29.3sHeidrkStr HSII .52 1.8 ...dd 29.95 17.90 84 29.65 +20.8 HelenTroy HELE ... ... 14 102.88 83.60 86 86.80 -9.9 HeliMAn h HMNY ... ... ... 38.86 2.20 2258 4.52 -28.4 HemisMda HMTV ... ... ... 13.20 10.50 45 11.50 -.4 HennesAd s HNNA .40f 2.1 10 19.87 13.88 4 18.95 +14.6 HSchein s HSIC ... ... 26 93.50 62.56 1350 67.13 -3.9 HrtgeCo HTBK .44f 2.7 21 16.80 12.76 89 16.47 +7.5 HrtgeFn HFWA .60f 1.9 21 33.25 22.50 104 31.10 +1.0 HeritCryst HCCI ... ... 26 25.20 12.85 55 23.35 +7.4 HernTher h HRTX ... ... ...dd 24.80 12.70 713 22.50 +24.3 HerzdCrb CUBA .12e ... ...q 7.54 6.73 5 7.18 +.5 HeskaCorp HSKA ... ... 37 115.00 56.59 111 73.46 -8.4 Hexindai n HX ... ... ... 17.00 10.20 138 11.90 +7.7 Hibbett HIBB ... ... 13 30.55 9.40 808 23.05 +13.0 HighSenLn SNLN .79 4.3 ...q 18.41 18.13 150 18.34 +.8 HighpwrInt HPJ ... ... 5 6.00 2.45 23 3.55 -4.1 HghwyH HIHO .32e 7.0 ... 4.70 3.10 2 4.60 +9.5 HimaxTch HIMX .24e 3.1 45 13.95 6.40 4690 7.72 -25.9 HingmSv HIFS 1.36a .7 18 242.00 148.02 1 206.90 Histogenics HSGX ... ... ...dd 3.13 1.55 96 2.83 +38.0 Holl ysys HOLI .12e .5 23 27.22 15.08 546 25.99 +16.7 Hologic HOLX ... ... 15 46.80 35.33 2062 38.66 -9.6 HomeBLA HBCP .60f 1.4 20 47.20 32.52 21 43.41 +.4 HomeBcs s HOMB .44 1.8 22 29.69 20.82 535 24.51 +5.4 HmFdB LA HFBL .48 1.6 18 30.25 23.10 0 29.50 +4.9 HomeStreet HMST ... ... 23 32.60 24.00 73 30.20 +4.3 HometBk n HMTA ... ... ... 11.93 9.51 1 11.66 +4.4 HomeTrBc HTBI ... ... 27 28.00 21.40 16 27.05 +5.0 HookerFu HOFT .56 1.5 16 52.75 29.75 29 38.35 -9.7 HopeBcp HOPE .52 2.8 16 21.50 15.10 494 18.83 +3.2 HopFedBc HFBC .20 1.3 21 16.29 13.51 2 15.52 +10.1 HorizBcp s HBNC .52 1.7 20 30.89 24.41 41 29.93 +7.7 HorizPhm HZNP ... ... ...dd 16.06 9.45 1685 15.58 +6.7 HorizTFn HRZN 1.20 11.2 10q 11.88 9.66 106 10.69 -4.7 Hor OEXcc QYLD 2.26e 9.0 ...q 25.35 22.67 69 25.21 +2.8 HorzDAX DAX .60m 1.9 ... 34.00 26.20 10 30.82 -2.5 Hortonwks HDP ... ... ...dd 22.00 9.10 775 20.44 +1.6 HospPT HPT 2.08 8.4 10 32.68 23.93 783 24.70 -17.3 HostessBr n TWNK ... ... 31 17.18 11.00 780 14.55 -1.8 Hostess wt TWNKW ... ... ... 3.57 1.23 2.23 -4.3 HoughMH HMHC ... ... ...dd 13.95 6.45 675 7.70 -17.2 HoustWC HWCC .12m 1.8 ... 7.75 4.70 38 6.60 -8.3 HovnEn pf A HOVNP ... ... ... 8.47 5.50 78 7.02 -6.4 HowardBcp HBMD ... ... 32 24.20 16.70 16 19.55 -11.1 HubGroup HUBG ... ... 27 52.25 33.18 230 44.05 -8.0 HudsonGbl HSON .20 9.3 ...dd 2.44 1.00 17 2.14 -4.9tHudsonTc HDSN ... ... 21 10.40 5.40 1862 5.56 -8.4 HuntJB JBHT .96 .8 32 126.49 83.35 749 118.70 +3.2 HuntMar un HUNTU ... ... ... 10.90 9.53 1 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 19 16.53 12.14 5535 16.16 +11.0 HuntBcs pf HBANO 1.56 5.7 ... 28.68 25.43 65 27.34 -2.8 HuntB pfC HBANN 1.47 5.7 ... 26.85 24.66 26 25.80 -.9 HuntAct n SQZZ ... ... ... 27.00 23.30 25.51 +.8 Str 7handl n HNDL ... ... ... 25.53 23.87 1 24.49 -2.3 Hurco HURC .40 1.0 19 50.33 26.35 13 41.75 -.8 HuronCon HURN ... ... ...dd 46.85 29.53 170 36.50 -9.8 HutChMd n HCM ... ... ... 42.25 13.20 79 36.09 -8.4 HuttigBld HBP ... ... ...dd 9.24 4.89 41 5.81 -12.6 Hydrognc HYGS ... ... ...dd 12.00 5.47 116 8.60 -22.5I -:I-AMCap n IAM ... ... ... 11.11 9.75 0 9.93 +.6 I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2 I-AMCap rt IAMXR ... ... ... .49 .21 .38 +25.0sIAC Inter IAC 1.36 .9 59 157.40 72.00 438 157.40 +28.7 ICAD ICAD ... ... ...dd 6.07 2.93 85 3.74 +8.7 ICC Hld n ICCH ... ... ... 18.00 14.20 0 15.10 -7.2 ICF Intl ICFI .14p ... 18 61.25 40.20 148 59.55 +13.4sICU Med ICUI ... ... ...cc 257.70 144.25 63 256.40 +18.7 IClickInt n ICLK ... ... ... 11.40 5.05 123 7.63 -15.7 ID Syst IDSY ... ... ...dd 8.05 5.50 30 7.04 +1.4 IdexxLab s IDXX ... ... 64 198.73 145.24 508 197.45 +26.3 IES Hldgs IESC ... ... 27 20.32 14.05 17 16.40 -4.9 IF Bancp IROQ .20f 1.0 23 20.43 19.10 2 20.10 +2.2tIFresh n IFMK ... ... ...dd 19.17 8.35 6 8.29 -36.2 IHS Mark INFO ... ... 38 49.19 37.82 1593 48.09 +6.5 II-VI IIVI ... ... 25 53.08 27.25 665 38.50 -18.0sILG Inc ILG .70f 2.0 39 34.36 18.06 1084 34.20 +20.1 INTLFCStn INTL ... ... 18 44.91 33.11 84 44.15 +3.8 IPG Photon IPGP ... ... 38 264.11 116.02 437 243.80 +13.9 iPass IPAS ... ... ...dd 1.51 .34 92 .40 -23.3 iPicEnt n IPIC ... ... ... 17.00 10.50 35 13.43 -11.3 IQ US Lg n CLRG ... ... ... 27.80 24.16 4 26.03 +2.9 IRSA Prop IRCP 1.86e 4.2 ... 64.68 41.05 866 44.00 -22.1sIRhythm n IRTC ... ... ...dd 67.90 32.10 237 65.97 +17.7 iRobot IRBT ... ... 32 109.78 55.77 775 66.93 -12.7 iShEMAsia EEMA 1.23e 1.6 ...q 81.27 57.10 10 75.44 +2.3 iShTurkey TUR 1.10e 2.5 ...q 47.13 34.16 143 43.90 +1.0 iShIntTBd s IGOV ... ... ...q 201.98 48.33 87 51.20 +2.6 iShNewZea ENZL 2.01e 4.1 ...q 50.03 40.94 12 49.05 +3.3 iSh1-3yITB ISHG .20e .2 ...q 87.66 76.92 5 86.43 +2.7 iShSelDiv DVY 2.59e 2.7 ...q 102.32 89.53 538 96.72 -1.9 iShGTimb WOOD .94e 1.2 ...q 77.89 56.00 44 77.17 +8.5 iShEurFn EUFN .74e 3.1 ...q 25.85 19.45 577 23.80 +2.1 iShAsiaexJ AAXJ 1.30e 1.7 ...q 83.52 59.77 491 77.83 +2.0 iShEMInfr EMIF .93e 2.9 ...q 35.28 29.82 1 32.13 -2.4 iShGClnEn ICLN .33e 3.5 ...q 9.77 8.31 43 9.47 +1.6 iShACWX ACWX 1.00e 2.0 ...q 53.74 42.14 365 50.24 +.6 iSh ACWI ACWI 1.43e 1.9 ...q 77.54 62.21 1306 73.38 +1.8 iSEafeSC SCZ 1.51e 2.3 ...q 69.19 52.52 1433 65.97 +2.3 iShEMBd EMB 5.27e 4.7 ...q 117.46 111.06 1478 112.06 -3.5 iShGnmaBd GNMA .75e 1.6 ...q 50.15 48.15 17 48.35 -2.3 iSh7-10yTB IEF 1.96 1.9 ...q 108.81 101.47 1637 102.14 -3.2 iSh1-3yTB SHY .52 .6 ...q 84.72 83.36 609 83.43 -.5 iShEurRE IFEU .87e 2.2 ...q 42.63 32.60 3 40.43 -1.8 iShIntlRE IFGL 1.09e 3.7 ...q 31.77 26.79 43 29.72 -.9 iShEuroSC IEUS 1.08e 1.8 ...q 62.36 45.84 26 58.96 +1.9siShs SOX SOXX 1.15e .6 ...q 190.37 129.86 382 190.30 +12.1 iShIndia50 INDY .15e .4 ...q 39.29 30.45 117 35.46 -4.5 iShNsdBio s IBB ... ... ...q 119.30 94.20 2400 112.62 +5.5 iShMBS MBB 3.04e 2.4 ...q 107.76 103.86 489 104.11 -2.3 iShCorUSCr CRED 4.20 3.9 ...q 112.93 108.03 29 108.62 -3.0 iShIntCrBd CIU 3.09 2.9 ...q 110.70 106.88 191 107.05 -2.0 iSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 103.70 393 103.73 -.8 iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 119.72 293 120.08 -1.7 iSCorUSVal s IUSV ... ... ...q 58.64 49.35 250 54.83 -1.0 iSCorUSGr s IUSG ... ... ...q 58.35 45.15 263 57.04 +6.1 iShShtTrB SHV .03e ... ...q 110.41 110.18 705 110.25 iShUSPfd PFF 2.13a 5.7 ...q 39.28 36.52 1284 37.59 -1.3 iShCrShUS s ISTB ... ... ... 50.47 49.19 130 49.29 -1.1 iShSCGrth IJT 1.41e .8 ...q 179.73 147.58 47 177.37 +4.2 Itus Cp hrs ITUS ... ... ...dd 6.43 .60 268 4.42 +87.3 Iberiabnk IBKC 1.48 1.8 22 87.55 68.55 235 82.80 +6.8 Iberia pfB IBKCP 1.66 6.2 ... 30.50 25.82 14 26.53 -6.5 Iberiab pfC IBKCO 1.65 6.2 ... 28.92 26.21 26.75 -4.8sIcahn Ent IEP 7.00f 11.3 26 62.17 47.06 279 62.05 +17.1 IchorHld n ICHR ... ... 14 35.51 16.82 521 27.55 +12.0 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Friday, March 9, 2018

PAGE 64

Icon PLC ICLR ... ... 31 124.48 76.46 202 118.64 +5.8 IconixBrnd ICON ... ... 1 8.30 1.10 551 1.28 -.8 IdealPower IPWR ... ... ...dd 3.59 1.06 311 1.26 -11.6 Identive lf INVE ... ... ...dd 7.81 2.55 17 3.68 +10.2 IderaPhm IDRA ... ... ...dd 2.87 1.32 1583 2.02 -4.3siKangHlth KANG ... ... 23 17.28 11.70 337 17.52 +10.9 Ikonics IKNX ... ... ... 13.03 7.25 1 10.01 +33.1 Illumina ILMN ... ... 49 248.97 158.02 758 243.52 +11.5 ImageSens ISNS ... ... ...dd 3.85 2.50 3 2.95 sImmersn h IMMR ... ... ...dd 12.26 5.76 647 12.40 +75.6 ImmuCell ICCC ... ... 80 9.25 5.00 4 7.21 -18.0 ImmuneDs IMDZ ... ... ...dd 13.05 2.80 735 4.00 +2.6 ImmuneP rs IMNP ... ... ... 5.02 .32 408 .39 -32.5 ImunoGn IMGN ... ... ...dd 12.05 2.84 4460 10.79 +68.3 Imunmd IMMU ... ... ...dd 18.93 4.73 1268 17.39 +7.6sImmuron n IMRN ... ... ... 11.69 4.47 232 13.69 +158.7 Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8 Immutep IMMP ... ... ... 2.85 1.25 36 1.84 +17.2 ImpaxLabs IPXL ... ... ...dd 25.70 7.75 785 19.30 +15.9 Imperva IMPV ... ... ...cc 52.40 37.17 698 47.45 +19.5 Impinj n PI ... ... ... 60.85 9.95 936 14.38 -36.2 ImprimisP IMMY ... ... ...dd 4.69 1.35 103 2.10 +23.5 Incyte INCY ... ... ...dd 153.15 80.85 1277 92.42 -2.4 IndBkMA INDB 1.28 1.8 23 76.30 58.30 38 72.75 +4.2sIndBkMI IBCP .60 2.5 21 24.20 18.50 73 23.90 +6.9 IndepBkTX IBTX .48f .7 23 75.95 51.71 171 73.10 +8.1 IndusAcq n INDU ... ... ... 9.85 9.65 38 9.82 +.7 IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3 IndusAc un INDUU ... ... ... 10.46 9.95 10.40 +3.5sIndSvAm lf IDSA ... ... ... 2.64 .96 144 2.65 +61.6 IndLogis n ILPT ... ... ... 24.00 17.21 233 21.29 -8.8 Innera INFN ... ... ...dd 12.38 6.10 1277 11.00 +73.8 InnityPh INFI ... ... ...dd 3.75 .93 902 2.44 +20.2 InfPrCas IPCC 2.32 1.9 29 122.45 83.00 80 119.75 +13.0 InaRx n IFRX ... ... ... 34.86 14.47 63 28.17 +34.5 InfoSvcs III .20f 4.6 5 4.63 2.95 29 4.31 +3.4tInfoSonc rs IFON ... ... ... 5.20 1.21 675 1.61 +12.0 InglesMk h IMKTA .66 2.0 14 47.95 20.75 138 32.60 -5.8 InnerWkgs INWK ... ... 23 12.03 8.19 172 9.62 -4.1 Innodata INOD ... ... ...dd 2.25 .88 72 1.10 -19.1 Innophos IPHS 1.92 4.5 38 54.98 40.45 123 42.60 -8.8 Innospec IOSP .78f 1.1 27 74.30 54.10 164 68.70 -2.7 InnovBio rs INNT ... ... ... 23.50 3.43 705 14.30 +134.4 MnstD wt h MSDIW ... ... ... .35 .01 .05 +2.0 InnovSolu ISSC ... ... 12 4.54 2.60 5 3.66 +24.5 Innoviva INVA 1.00 6.1 18 17.21 11.02 758 16.31 +14.9 Inogen INGN ... ... ...cc 134.97 69.75 79 124.66 +4.7 Inovalon n INOV .12p ... ... 17.80 10.99 842 12.55 -16.3 InovioPhm INO ... ... ...dd 9.86 3.76 870 4.46 +8.0 Inpixon rs INPX ... ... ... 138.30 1.15 1787 1.48 -76.5 InseegoCp INSG ... ... ...dd 2.89 .87 474 2.06 +28.0 InsightEnt NSIT ... ... 12 53.19 32.11 196 35.20 -8.1 Insignia s ISIG .70e ... ...dd 2.19 .90 8 1.29 +8.5 Insmed INSM ... ... ...dd 33.94 11.49 446 25.81 -17.2 InspEnt INSE ... ... ... 14.00 5.15 7 5.90 -39.8 Insteel IIIN .12a .4 22 36.94 23.20 73 28.32 Insulet PODD ... ... ...dd 83.56 38.43 396 79.66 +15.4 InsysTher s INSY ... ... ...dd 15.02 4.10 663 7.67 -20.3 IntecPhm n NTEC ... ... ... 9.80 4.20 52 6.20 +20.4 IntegLfSc s IART ... ... 65 56.42 40.51 421 53.70 +12.2 IntgDv IDTI ... ... 44 34.13 22.70 583 32.16 +8.2 IntegMed n IMTE ... ... ... 10.00 4.00 1 4.87 -13.5sIntel INTC 1.20f 2.4 19 51.49 33.23 30134 50.74 +9.9 Intellia n NTLA ... ... ...dd 33.34 11.15 1908 32.44 +68.8 Intelliph IPCI ... ... 4 2.92 .59 46 .63 -21.0 IntParfum IPAR .84f 1.8 35 48.35 33.72 146 46.00 +5.9sInteractB IBKR .40 .6 48 71.47 33.01 391 71.46 +20.7 InterceptP ICPT ... ... ...dd 135.59 51.05 837 65.02 +11.3 InterDig IDCC 1.40 1.9 10 93.00 67.55 196 73.75 -3.2 Interface TILE .26 1.1 27 26.25 17.83 265 24.75 -1.6 Intergroup INTG ... ... ...dd 29.00 22.00 2 23.80 -.2 IntlnkEl n LINK ... ... ... 10.29 4.89 15 5.57 +6.7 Intermolec IMI ... ... ...dd 1.65 .80 35 1.46 +6.6 Internap rs INAP ... ... ... 22.36 8.88 613 12.75 -18.8 IntlBcsh IBOC .66 1.6 19 42.90 32.50 121 40.95 +3.1 IntlSpdw ISCA .43f 1.0 29 47.45 32.25 121 44.90 +12.7 IntrntGold IGLD ... ... ... 11.51 5.86 2 7.07 -16.4 IntrntInitJ IIJI .12e 1.1 ... 12.50 8.12 1 11.02 +21.0 IntrpDia rs IDXG ... ... 1 4.45 .72 701 1.03 +1.0 IntersENT XENT ... ... ...dd 38.30 13.80 154 36.70 +13.3 Intersectns INTX ... ... ...dd 5.75 1.88 2 2.19 -3.1 Intevac IVAC ... ... 20 14.15 6.00 191 7.10 +3.6 IntraCellu ITCI ... ... ...dd 22.98 7.85 409 22.14 +52.9 IntriCon IIN ... ... 74 24.00 6.05 40 17.75 -10.4 Intuit INTU 1.56 .9 47 177.51 114.80 853 171.47 +8.7 IntSurg s ISRG ... ... 50 452.00 242.26 459 432.36 +18.5 Investar ISTR .13f .5 23 25.95 19.80 8 24.85 +3.2 InvestBncp ISBC .36 2.5 22 14.86 12.48 1364 14.15 +1.9 InvTitl ITIC 1.60a .8 16 221.88 126.00 3 194.13 -2.1 InVivoTh rs NVIV ... ... ...dd 4.40 .45 16349 .78 +1.3 Invuity n IVTY ... ... ...dd 9.70 3.30 34 4.23 -31.9 IonisPhm IONS ... ... ...cc 65.51 37.26 629 52.28 +3.9 IovanceTh IOVA ... ... ...dd 19.60 4.45 574 18.30 +128.8 iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 36.51 27.28 0 35.25 +11.2 iPUST5yBull DFVL ... ... ... 68.83 61.02 61.02 -6.8 iRadimed IRMD ... ... ... 15.85 7.85 10 13.00 -14.2 Iridex IRIX ... ... ...dd 15.32 5.31 17 5.79 -24.0 IridiumCm IRDM ... ... 11 13.25 7.80 804 11.75 -.4 Iridium pfB IRDMB 16.88 4.1 ... 437.20 313.00 0 406.98 +1.2 IronwdPh IRWD ... ... ...dd 19.94 12.89 648 15.04 +.3 iShRUT P n AMCA ... ... ... 28.53 24.40 26.68 -2.5 iSh USD n SUSC ... ... ... 25.90 24.43 0 24.52 -3.7 iSh 1-5Yr n SUSB ... ... ... 25.26 24.60 16 24.63 -1.3 iShExpoTc XT .14p ... ...q 38.52 28.62 170 37.62 +6.2 iSh USA Op ESGU ... ... ... 62.57 51.30 3 59.90 +2.7 iShHYlexOG HYXE ... ... ... 55.47 49.82 1 50.32 -1.4 iShFallAn n FALN 1.48a 5.5 ... 30.06 26.26 20 26.72 -1.6 iSh ESG Opt ESGD ... ... ... 72.49 58.26 17 67.75 -.1 iSh GlImp n MPCT 1.18e 2.0 ... 62.84 49.87 19 59.99 +1.4 iShCTotBd s IUSB ... ... ...q 51.49 49.51 210 49.69 -2.3 iShCHGer HEWG .68e 1.7 ...q 30.35 26.39 253 27.85 -2.9 iSh UAE UAE .63e 3.8 ...q 18.08 16.34 3 16.58 -1.3 iSh Qatar QAT .66e 4.3 ...q 20.04 13.01 6 15.43 -4.8 iShCmdSel COMT .39e 1.1 ...q 38.51 31.13 23 36.30 -.1 iShGblGld rs RING ... ... ...q 21.10 16.88 75 17.44 -7.2 Isramco ISRL ... ... ...dd 128.93 92.00 0 102.10 -2.4 Iteris ITI ... ... ...dd 8.17 4.80 88 5.75 -17.5 Itron ITRI ... ... 39 79.95 57.80 232 73.35 +7.6 IturanLoc ITRN .96 2.7 18 38.00 28.25 25 35.45 +3.7 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 26 3.98 -11.9J -:J&J Snack JJSF 1.80 1.3 20 157.33 121.20 51 141.00 -7.1 j2Global JCOM 1.62f 2.0 27 91.48 70.27 301 81.86 +9.1 JA Solar JASO ... ... 16 8.48 4.70 202 7.42 -.5 JD.com JD ... ... 23 50.68 29.88 15100 45.39 +9.6 JMU Ltd JMU ... ... ... 3.25 .80 8 .87 -14.3 JackHenry JKHY 1.48f 1.2 28 127.31 91.50 353 122.39 +4.6 JackInBox JACK 1.60 1.8 24 113.00 79.30 1199 88.65 -9.6 JksvllBcIL JXSB .40 1.2 25 34.99 29.00 1 33.46 +4.5 JaguarHlth JAGX ... ... ... 1.30 .11 179006 .32 +130.7 JkksPac JAKK ... ... ...dd 5.80 2.10 33 2.35 Jamba JMBA ... ... ...dd 10.44 6.71 65 9.21 +14.3 JRiverGrp JRVR 1.20a 3.4 22 44.34 32.17 401 34.90 -12.8 JanusSmC JSML ... ... ... 38.78 30.16 0 38.30 +4.3 JanSmMid JSMD ... ... ... 41.59 31.80 1 41.15 +6.0 JanLTCar n OLD ... ... ... 27.72 21.60 0 22.64 -5.4 JanObes n SLIM ... ... ... 34.47 23.69 0 32.57 +5.1 JanOrgan n ORG ... ... ... 36.00 23.89 3 32.82 -5.0 JanGlQua n SGQI ... ... ... 30.10 26.57 1 27.50 -5.6sJason Inds JASN ... ... ...dd 3.07 .77 163 2.92 +23.2 Jason wt JASNW ... ... ... .19 .01 .02 -17.4 JazzPhrm JAZZ ... ... 19 163.75 128.58 516 147.66 +9.7 JensynAc n JSYN ... ... ... 11.10 10.06 1 10.41 +1.1 JensynAc rt JSYNR ... ... ... .45 .15 .38 +66.7 JensynAc wt JSYNW ... ... ... .55 .20 2 .46 +23.7 JensynAc un JSYNU ... ... ... 11.40 10.50 11.05 +1.8 JetBlue JBLU ... ... 12 24.13 18.05 3725 21.71 -2.8 JetPay h JTPY ... ... ...dd 4.90 1.45 45 1.95 -23.2 JewettCam JCTCF ... ... 20 17.90 10.80 1 14.60 -2.7 JohnsnOut JOUT .48f .7 20 76.18 32.98 31 64.56 +4.0 JointCorp JYNT ... ... ...dd 6.00 3.06 35 4.99 +.6 JounceTh n JNCE ... ... ... 29.29 11.05 2198 26.08 +104.5sJunprPhm JNP ... ... 17 9.75 3.65 235 10.00 +106.2K -:K2M Grp KTWO ... ... ...dd 25.99 16.44 187 20.11 +11.7 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 1 10.34 +1.8 KBS Fash rs KBSF ... ... ... 15.00 1.41 19 5.04 +21.7 KCAP Fin KCAP .40m 13.1 ... 4.11 2.91 393 3.05 -10.7 KCAP 22 n KCAPL 1.53 6.1 ... 25.67 24.65 11 25.13 +.1 KEYW Hld KEYW ... ... ...dd 10.50 4.94 417 7.77 +32.4 KLA Tnc KLAC 3.00f 2.6 17 121.65 87.93 760 117.00 +11.4 KLX KLXI ... ... 28 72.53 42.45 436 70.20 +2.9 KVHInd KVHI ... ... ...dd 12.65 7.65 10 10.25 -1.0 KaiserAlu KALU 2.40f 2.3 35 116.86 74.56 158 104.79 -1.9 Kala Ph n KALA ... ... ... 26.75 11.81 335 17.02 -8.0 Kalvista rs KALV ... ... ...dd 15.80 5.48 17 10.44 +7.1 Kamada KMDA ... ... ... 8.61 3.75 14 5.05 +6.3 KandiTech KNDI ... ... ... 9.90 3.50 75 5.20 -23.5 Karyophm KPTI ... ... ...dd 16.52 7.48 248 16.46 +71.5 KayAnAc n KAAC ... ... ... 10.08 9.64 9.79 +.8 KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6tKayneAn un KAACU ... ... ... 10.17 9.87 105 10.02 +.6 KaziaTh rs KZIA ... ... ... 6.92 1.63 78 5.86 +84.3 KearnyF s KRNY .12 .9 58 15.63 12.75 390 13.35 -7.6 KellySA KELYA .30 1.0 16 30.93 20.27 141 29.69 +8.9 KellySB KELYB .30 1.0 15 29.07 20.18 28.92 +1.5sKemPhm n KMPH ... ... ...dd 7.15 2.45 332 7.30 +80.2 KY FstFd KFFB .40 4.5 89 10.00 8.25 1 8.86 -1.0 KeryxBio KERX ... ... ...dd 8.38 4.01 999 4.94 +6.2 KewnSc KEQU .68 2.3 18 31.20 21.55 0 29.53 +1.9 KeyTech KTEC ... ... 89 28.26 11.08 33 26.76 +45.2 KeyTrn KTCC ... ... 14 8.00 6.69 20 7.06 +3.5 Kforce KFRC .48 1.7 22 29.35 16.75 250 28.50 +12.9 KimballEl KE ... ... 17 22.45 15.05 38 17.65 -3.3 KimballInt KBAL .28 1.6 18 20.97 15.40 82 17.47 -6.4 KindredBio KIN ... ... ...dd 9.80 5.90 25 9.05 -4.2 KingldJw KGJI ... ... 2 2.50 1.05 62 1.47 -27.2 Kingstone KINS .40f 2.0 20 21.70 13.96 18 20.45 +8.8 KingtoneW KONE ... ... ... 9.40 2.63 3 4.19 -2.1 KinsaleCp n KNSL .28f .5 ... 52.84 30.36 140 52.45 +16.6 Kirklands KIRK ... ... 21 13.42 8.17 203 8.95 -25.2 KitovPh n KTOV ... ... ... 3.44 1.27 139 2.73 +19.7 KitovPh wt KTOVW ... ... ... 1.10 .28 .67 +11.7 KonaGrill KONA ... ... ...dd 6.50 1.50 27 2.10 +20.0 KopinCp KOPN ... ... ...dd 4.60 2.80 930 3.45 +7.8 KornitDig n KRNT ... ... ... 23.15 11.70 161 13.80 -14.6 Koss h KOSS ... ... ...dd 3.58 1.40 9 2.15 -30.4 KraftHnz n KHC 2.50 3.7 19 93.88 66.36 3587 66.99 -13.9 KratosDef KTOS ... ... ...dd 13.93 6.96 1000 11.45 +8.1 KrystlBio n KRYS ... ... ... 11.98 8.03 0 9.99 -5.0 Kulicke KLIC ... ... 68 28.71 18.22 489 24.65 +1.3 KuraOnc n KURA ... ... ...dd 24.03 5.90 156 22.40 +46.4L -:LCNB Corp LCNB .64 3.4 15 24.10 18.05 7 19.10 -6.6 LGI Homes LGIH ... ... 13 79.55 27.28 236 60.48 -19.4 LHC Grp LHCG ... ... 27 76.14 47.29 180 62.40 +1.9 LKQ Corp LKQ ... ... 22 43.86 27.85 2054 38.79 -4.6 LM FdgA n LMFA ... ... ... 6.65 1.11 267 1.40 -11.4 LM FdgA wt LMFAW ... ... ... .46 .03 .05 +28.2 LPL Fincl LPLA 1.00 1.6 27 66.64 37.38 763 64.05 +12.1 LRAD h LRAD .04 1.8 ...dd 2.58 1.30 35 2.17 -12.9 LSI Ind lf LYTS .20 2.5 36 10.24 4.99 76 7.92 +15.1 LaJollaPh LJPC ... ... ...dd 41.36 22.68 294 32.59 +1.3 LakeShBc h LSBK .40f 2.4 28 17.40 15.31 16.53 -3.6 LakeldB LBAI .40 2.0 18 21.90 15.06 69 20.10 +4.4 Lakelnd s LKFN .88 1.8 21 52.43 39.68 60 47.77 -1.5 LakeInd LAKE ... ... 17 17.18 9.85 11 13.35 -8.2 LamResrch LRCX 2.00 .9 19 219.70 116.40 3783 212.74 +15.6 LamarAdv LAMR 3.64f 5.5 21 79.17 62.45 548 66.65 -10.2 LancastrC LANC 2.40 2.0 32 135.86 113.34 107 122.47 -5.2 Landcad n LCA ... ... ... 11.00 9.89 0 10.05 +1.1 Landcad wt LCAHW ... ... ... 1.02 .59 .69 -1.3 Landcad un LCAHU ... ... ... 10.96 10.38 3 10.82 +2.9 Landec LNDC ... ... 43 14.95 11.20 23 13.80 +9.5 LandBncp LARK .80b 2.8 28 30.48 25.73 2 28.95 -.1 LandmInfr LMRK 1.47f 8.9 30 18.75 14.20 12 16.45 -9.1 LandIn pfA LMRKP 2.00 8.0 ... 26.14 24.63 1 24.90 -1.4 LndInf un B LMRKO 1.98 8.1 ... 25.76 23.42 12 24.48 -4.0 LandsEnd LE ... ... ...cc 24.80 10.55 106 18.30 -6.4 Landstar LSTR .60f .6 28 118.60 80.00 271 109.05 +4.8 Lantheus n LNTH ... ... 5 24.45 10.65 267 15.70 -23.2 Lantronix LTRX ... ... ... 4.09 1.78 10 2.31 +14.4 Lattice LSCC ... ... ...dd 7.55 5.05 1371 6.36 +10.0 LaureatE n LAUR ... ... ... 18.96 10.46 171 13.78 +1.6 Lawsn LAWS ... ... 49 27.70 18.70 12 24.65 -.4 Layne LAYN ... ... ...dd 16.57 6.98 153 16.07 +28.0 LeMaitreV LMAT .28f .8 44 39.88 22.01 71 37.13 +16.6 LeadgBr g LBIX ... ... ...dd 3.75 .74 49 1.30 -20.2 LeapTh n LPTX ... ... ... 9.44 4.90 210 7.25 +16.2 LegacyRes LGCY ... ... ...dd 4.36 1.07 470 4.10 +154.7 LegcyR pf LGCYP 2.00 25.8 ... 11.00 3.69 2 7.76 +65.1 LegcyR pfB LGCYO 2.00 26.1 ... 10.96 3.69 7 7.66 +63.3 LegacyTxF LTXB .64 1.4 21 46.45 31.50 277 44.31 +5.0 LM DevDvr DDBI ... ... ...q 31.49 25.14 0 29.71 +.1 LM EMDvr EDBI ... ... ...q 35.60 27.55 33.20 +.5 LM USDvrs UDBI ... ... ...q 32.99 28.41 30.98 -1.8 LM LoVHiD LVHD ... ... ...q 32.10 29.09 67 30.13 -4.4 LM Gl Inf n INFR ... ... ... 30.39 26.13 0 27.81 -5.7 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 46 9.89 -.2 LendgTree TREE ... ... ...dd 404.40 115.20 231 343.20 +.8 LexiPhm rs LXRX ... ... ...dd 18.00 7.80 604 8.50 -14.0 LexnFint n LX ... ... ... 18.29 10.15 222 16.00 +15.1 LiNiuTc rs LINU ... ... ... 5.33 .99 63 1.70 -16.7 LianlouSm LLIT ... ... ... 3.69 1.05 142 2.01 +14.6 LibBrdbdA LBRDA ... ... ...dd 104.35 80.39 199 87.68 +3.1 LibBrdbdC LBRDK ... ... ...dd 104.66 80.41 611 88.44 +3.9 LibExpA n LEXEA ... ... ... 58.20 35.89 734 40.86 -7.8 LibExpB n LEXEB ... ... ... 57.52 45.02 49.44 +9.8 LibtyGlobA LBTYA ... ... ...dd 39.73 28.17 912 32.89 -8.2 LibtyGlobB LBTYB ... ... ... 39.00 29.05 0 33.40 -6.0 LibtyGlobC LBTYK ... ... ... 37.86 27.36 1574 31.79 -6.1 LibLA A n LILA ... ... ... 24.00 20.09 74 21.31 -1.3 LibLA C n LILAK ... ... ... 23.92 19.99 214 21.21 -.8 LibQVC A QVCA ... ... 25 29.11 18.72 2079 27.18 +11.3 LibQVC B QVCB ... ... 28 28.90 19.30 0 27.00 +10.0 LibVentA LVNTA ... ... 6 62.41 42.30 4435 52.08 -4.0 LibVentB LVNTB ... ... ... 59.88 51.80 54.02 -.5 LibMSirA n LSXMA ... ... ... 46.43 36.33 313 43.41 +9.5 LibMSirB n LSXMB ... ... ... 47.61 37.72 40.37 -9.3 LibMSirC n LSXMK ... ... ... 46.24 36.11 567 43.02 +8.5 LibMBrA n BATRA ... ... ... 26.52 21.35 40 23.17 +5.1 LibMCFor FWONK ... ... ... 41.14 30.73 1278 33.22 -2.8 LibMAFor FWONA ... ... ... 39.37 29.84 111 31.73 -3.0 LibMBrC n BATRK ... ... ... 26.20 21.34 87 23.20 +4.4 LibertyTax TAX .64 7.1 9 15.80 7.75 117 9.05 -17.7 LibTripA A LTRPA ... ... ...cc 16.95 7.90 543 11.45 +21.5 LibTripA B LTRPB ... ... 42 16.60 9.00 10.95 +16.5 LifePtHlth LPNT ... ... 18 67.95 41.45 720 48.40 -2.8 LifetimeBr LCUT .17 1.3 11 21.20 13.25 31 13.55 -17.9 Lifevant rs LFVN ... ... ... 6.84 2.86 9 4.16 -12.6 LifewayFds LWAY ... ... 22 11.50 6.54 9 6.67 -16.7sLigandPh LGND ... ... ...cc 170.30 102.49 576 174.70 +27.6 LightPath LPTH ... ... ... 4.10 2.03 185 2.19 -1.6 Lightbrdg rs LTBR ... ... ... 4.80 .94 417 1.51 +23.8 Limbach n LMB ... ... ... 15.22 11.14 19 11.92 -13.8 LimelghtN LLNW ... ... ...dd 6.05 2.10 816 4.38 -.7 Limoneira LMNR .25f 1.2 51 26.06 17.40 18 20.77 -7.3 LincEdSv LINC .08 4.4 ...dd 3.74 1.49 29 1.81 -10.4 LincElec LECO 1.56 1.7 26 101.34 81.85 639 91.32 -.3 LindbladEx LIND ... ... ...dd 11.26 8.38 147 9.39 -4.1 Lindblad wt LINDW ... ... ... 2.30 1.35 1.36 -1.4 Lipocine LPCN ... ... ...dd 5.33 1.15 177 1.60 -53.5 Liquidity LQDT ... ... ...dd 8.30 4.34 48 7.15 +47.4 Littelfuse LFUS 1.48 .7 41 226.33 149.81 83 212.42 +7.4 LivaNova n LIVN ... ... 31 92.31 48.16 273 88.33 +10.5 LiveOakB n LOB .12 .4 11 28.20 20.40 246 26.75 +12.2 LiveVent rs LIVE ... ... ...cc 26.50 9.11 7 13.13 -17.8 LiveXLve n LIVX ... ... ... 4.40 3.75 8 3.95 -1.3sLivePrsn LPSN ... ... ...dd 15.60 6.48 288 15.35 +33.5 Logitech LOGI .63e 1.6 30 43.54 28.84 215 39.43 +17.2 LogMeIn LOGM 1.20f 1.0 ...cc 134.80 92.73 248 122.80 +7.2 LoneRs n LONE ... ... ... 6.00 2.43 41 3.91 -1.5 LI Block n LBCC ... ... ... 9.49 1.70 54 2.80 -45.1 LongFin n LFIN ... ... ... 142.82 4.69 150 35.03 -37.8 LoopInd n LOOP ... ... ... 19.00 12.03 9 12.84 -11.3 LoralSpac LORL ... ... 37 51.75 36.80 38 45.60 +3.5 LoxoOncol LOXO ... ... ...dd 135.74 40.02 444 129.73 +54.1 lululemn gs LULU ... ... 38 83.98 47.26 1037 80.75 +2.7 Lumentm n LITE ... ... 24 68.63 40.35 1812 65.35 +33.6 Luminex LMNX .24 1.1 31 22.42 17.68 407 21.06 +6.9 LunaInn h LUNA ... ... ...dd 2.80 1.16 32 2.62 +7.8 LuthBur n LBC .23 1.7 ... 13.60 11.50 42 13.15 +9.2M -:M III Aq un MIII ... ... ... 10.42 9.71 20 10.15 +2.3 M III Aq wt MIIIW ... ... ... .99 .27 .93 +18.2 M III Ac un MIIIU ... ... ... 11.85 10.00 11.20 +5.7 MACOM MTSI ... ... ...dd 65.99 17.84 981 22.62 -30.5 MAM Soft MAMS ... ... 20 9.42 5.91 1 7.58 +.9 MB Fncl MBFI .96f 2.2 18 47.64 38.29 365 43.89 -1.4 MB Fin pfC MBFIO .39p ... ... 26.48 24.20 41 25.15 -4.3 MBT Fnl MBTF .24a 2.3 16 12.10 9.25 79 10.25 -3.3 MCBC n MCFT ... ... 24 28.62 14.96 132 25.87 +16.4 MDC Pr gs MDCA .84 11.4 2 12.26 6.80 204 7.35 -24.6 MEI Phrm MEIP ... ... ...dd 3.26 1.48 33 2.16 +2.9 MER Tel rs MTSL ... ... ...dd 4.49 1.31 9 1.94 -8.1 MGE Engy MGEE 1.29 2.4 26 68.70 51.05 57 54.05 -14.3 MGP Ing MGPI .32a .4 41 90.34 43.85 103 78.66 +2.3 MI Acq n MACQ ... ... ... 10.50 8.34 11 10.42 +2.3 MI Acq wt MACQW ... ... ... .50 .30 .47 +35.4 MI Acq un MACQU ... ... ... 11.84 10.17 11.00 +3.6sMKS Inst MKSI .72 .6 20 120.55 64.45 377 121.05 +28.1 MMA Cap MMAC ... ... 8 30.58 18.00 4 28.05 +15.4 MSB Fin MSBF .12a .7 ...cc 19.30 15.05 17 17.98 +1.0 MTGE Inv MTGE 2.00f 11.4 5 20.00 15.70 333 17.50 -5.4 MTGE pfA MTGEP 2.03 8.0 ... 27.42 24.95 6 25.41 -2.6 MTS MTSC 1.20 2.3 14 57.50 44.65 50 51.40 -4.3 MTchAcq n MTEC ... ... ... 9.62 9.58 9.58 -.4 MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 10.28 9.94 0 10.16 +.9 MVB Fin n MVBF .03p ... ... 20.40 18.05 21 19.96 -.7 MYOS MYOS ... ... ...dd 3.86 1.03 77 1.28 -5.6 MYR Grp MYRG ... ... 29 43.77 23.00 141 37.01 +3.6 Macatawa MCBC .24 2.3 20 10.66 8.87 15 10.25 +2.5 MackFn MFNC .48 3.0 14 16.80 13.16 10 16.25 +2.2sMacroGen MGNX ... ... ...dd 32.50 14.36 425 29.67 +56.2 MadrigP rs MDGL ... ... ...dd 154.75 13.09 114 130.78 +42.5 Magal MAGS ... ... ...dd 8.00 4.13 8 5.98 +18.2sMagellnHlt MGLN ... ... 24 106.80 64.05 387 108.75 +12.6 MagicSft MGIC .26e 3.2 21 9.50 7.40 5 8.20 -2.1 MagicJack CALL ... ... ... 8.90 5.55 231 8.30 -1.8 MagneG rs MNGA ... ... ... 75.15 .91 1414 1.00 -79.2 MagyarBc MGYR ... ... 69 13.95 12.01 12.41 -3.0 MaidenH MHLD .60 9.5 ...dd 15.30 5.55 395 6.30 -4.5 MainSrce MSFG .72 1.8 20 40.84 30.82 56 39.29 +8.2 MMyTrip MMYT ... ... ...dd 40.90 22.40 213 34.35 +15.1 MalibuBoat MBUU ... ... 35 36.81 20.21 184 34.64 +16.5 MalvernBc MLVF ... ... 15 28.20 20.05 2 25.30 -3.4 MamEngy n TUSK ... ... ... 31.54 10.88 156 30.66 +56.2 ManTech MANT 1.00f 1.7 20 62.24 33.50 155 57.41 +14.4 ManhAssc MANH ... ... 27 54.21 39.63 424 44.93 -9.3 ManhBrCa LOAN .48f 7.6 16 6.35 4.65 4 6.28 +5.7 Manitex MNTX ... ... ...dd 11.91 6.21 151 11.55 +20.3 MannKd rs MNKD ... ... ...dd 6.96 .67 1695 2.77 +19.4 Mannatech MTEX .50 3.6 7 18.40 12.51 3 14.00 -6.7 MaraPat rs MARA ... ... ... 10.03 .50 919 1.69 -58.8 MarchxB MCHX .50e ... ...dd 3.13 2.14 100 2.83 +2.7 MarPet MARPS .32e 9.2 7 4.92 2.83 2 3.48 +2.4 MarinusPh MRNS ... ... ...dd 9.87 1.13 1647 3.97 -51.3sMktAxess MKTX 1.68f .8 59 213.41 171.45 224 216.73 +7.4 MarlinBs MRLN .56 2.1 19 29.95 20.26 29 27.20 +21.4 MarIntA MAR 1.32 .9 36 149.21 85.63 1619 139.35 +2.7 Marrone MBII ... ... ...dd 2.30 .85 168 1.44 +30.9 MartenTr s MRTN .10 .5 36 29.60 12.99 155 22.05 +8.6 MartinMid MMLP 2.00 14.9 20 20.55 12.70 82 13.45 -3.9sMarvellTch MRVL .24 1.0 76 24.22 14.58 16907 24.32 +13.3 Masimo MASI ... ... 37 104.71 80.69 991 86.49 +2.0sMatch n MTCH ... ... 58 44.15 15.42 2145 44.36 +41.7 Materialise MTLS ... ... ... 16.50 7.90 156 12.93 +1.7 MatlinPr n MPAC ... ... ... 10.02 9.65 9.79 +.3 MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8 MatlnPrt un MPACU ... ... ... 11.00 10.00 10.24 +.9 MatrixSv MTRX ... ... ...dd 20.25 7.80 121 15.30 -14.0 Mattel MAT .60 3.8 ...cc 25.97 12.71 3325 15.97 +3.8 Mattersight MATR ... ... ...dd 3.80 1.93 64 2.25 -11.8 MatthInt MATW .76 1.4 17 72.60 50.10 81 53.80 +1.9 MaximIntg MXIM 1.68f 2.7 28 74.94 43.35 1496 62.18 +18.9 MaxwellT MXWL ... ... ...dd 6.61 4.29 79 5.81 +.9 MaysJ MAYS ... ... 64 47.00 33.55 38.00 -2.6sMazorRbt MZOR ... ... ...dd 69.86 22.17 442 69.22 +34.1sMcGrathR MGRC 1.36f 2.6 8 51.65 32.09 107 51.60 +9.8 MedalFin MFIN .20 4.3 47 5.56 1.68 78 4.66 +32.0 MedalF 9 21 MFINL 2.25 9.0 ... 26.96 14.82 2 25.14 -6.3 MedTrBill MTBC ... ... ...dd 5.44 .29 579 3.66 +40.2 MedTBill pf MTBCP 2.75 10.6 ... 27.80 22.90 4 25.88 +2.4 MediCo MDCO ... ... ...dd 55.95 24.45 1206 33.60 +22.9sMediciNova MNOV ... ... ...dd 12.10 4.40 426 12.46 +92.6 Medidata MDSO ... ... 88 85.92 54.70 291 67.93 +7.2 Medigus rs MDGS ... ... ... 10.70 1.23 4 1.39 +5.3 MediWound MDWD ... ... ...dd 8.25 3.56 16 4.20 -5.6 Medpace n MEDP ... ... 36 39.64 21.76 275 35.24 -2.8 MeetGrp MEET ... ... ...dd 6.45 2.19 7475 2.62 -7.1 MelcoResE MLCO .32e 1.1 92 30.49 16.36 2871 28.61 -1.5 Melinta rs MLNT ... ... ... 24.25 10.25 147 13.55 -14.2sMellanox MLNX ... ... 58 72.10 41.55 461 72.45 +12.0 MelroseBn MELR .34e ... 21 20.00 16.40 2 19.10 -4.5 MenloTh n MNLO ... ... ... 39.86 20.50 50 32.00 +11.5 Menus n MRUS ... ... ... 33.63 13.23 62 19.40 MercadoL MELI .60 .2 ...cc 411.75 203.36 950 397.32 +26.3 MercBank MBWM .88f 2.5 19 38.08 28.92 26 35.38 MercerIntl MERC .50 3.9 22 15.00 10.45 182 12.70 -11.2 MerchBcp n MBIN .24f 1.1 ... 22.95 16.27 31 22.30 +13.3 MercSys MRCY ... ... 57 55.00 36.09 231 48.90 -4.8 MeridBcp EBSB .20f 1.0 27 21.85 15.85 135 20.55 -.2 MeridnBk n MRBK ... ... ... 21.37 16.56 3 17.45 -12.7 MeridBio VIVO .50 3.4 21 16.45 12.70 308 14.80 +5.7 MerdW wt h MRDNW ... ... ... .70 .10 .14 -12.5 MeridWs hn MRDN ... ... ... 4.00 .50 124 .60 -43.4 MeritMed MMSI ... ... 54 49.50 27.65 192 46.20 +6.9 MerrimP rs MACK ... ... 1 27.08 9.68 86 11.63 +13.5 Mersana n MRSN ... ... ... 21.01 12.45 123 14.20 -13.6 MesaLabs MLAB .64 .4 ...dd 169.81 117.58 12 142.80 +14.9 Mesoblast n MESO ... ... ... 12.50 4.74 140 6.99 +19.7 MetaFincl CASH .52 .5 22 117.98 60.70 36 112.30 +21.2 Methanx MEOH 1.32f 2.4 18 64.60 39.48 567 55.70 -8.0 Michaels MIK ... ... 12 27.87 17.25 1036 22.53 -6.9 Microbot rs MBOT ... ... ... 6.70 .75 285 .86 -16.2 Microchp MCHP 1.45 1.5 98 99.17 71.40 3912 95.34 +8.5sMicronT MU ... ... 12 55.00 24.81 51652 55.22 +34.3 MicronetE MICT ... ... ...dd 1.77 .65 233 1.44 +28.7 Micronet wt MICTW ... ... ... .35 .05 .10 -33.3 MicroSemi MSCC ... ... 29 67.52 46.09 10232 67.18 +30.1 Microsoft MSFT 1.68 1.8 68 96.07 63.81 26958 94.43 +10.4 MicroStr MSTR ... ... 20 196.35 122.16 64 134.21 +2.2 Microvisn MVIS ... ... ...dd 3.25 1.03 539 1.09 -33.1 MidPenn MPB .60f 1.9 16 37.90 25.10 31.50 -4.8 MidConEn MCEP ... ... ...dd 2.94 .92 55 1.57 +33.1 Midatech n MTP ... ... ... 3.27 .79 8 .98 +16.9 Middleby MIDD ... ... 24 142.00 107.53 707 127.27 -5.7 MiddledB MBCN 1.12f 2.3 16 54.60 41.20 5 48.75 +1.1 MdsxWatr MSEX .90 2.5 27 46.74 32.23 94 36.11 -9.5 MidlStBc n MSBI .88f 2.8 17 36.50 28.70 247 31.92 -1.7 MidWOne MOFG .78f 2.3 17 38.00 30.56 32 33.43 -.3 MillerHer MLHR .72 1.9 18 41.85 28.55 446 38.00 -5.1 sMimecast n MIME ... ... ...dd 37.88 19.14 448 37.83 +31.9 MiMedx MDXG ... ... 34 18.25 6.05 1337 7.92 -37.2 Mind CTI MNDO .30e 12.5 11 2.55 2.02 130 2.40 -2.6sMindbody n MB ... ... ...dd 38.90 21.57 362 39.25 +28.9 MinervaN NERV ... ... ...dd 11.15 4.80 97 5.55 -8.3 Miragen rs MGEN ... ... ... 16.63 5.01 145 6.44 -38.3 MiratiTher MRTX ... ... ...dd 32.17 2.70 210 30.95 +69.6 Misonix MSON ... ... ...dd 12.00 7.05 6 9.95 +5.3 Mitcham MIND ... ... ...dd 5.12 2.82 21 3.39 +6.9 Mitchm pfA MINDP 2.25 9.7 ... 24.50 22.34 23.20 -.2 MitekSys MITK ... ... 21 10.75 5.65 146 7.90 -11.7 MitelNet g MITL ... ... ...dd 9.39 6.21 2299 8.20 -.4 MobileMini MINI 1.00f 2.3 37 46.10 26.70 112 42.75 +23.9 MobileIron MOBL ... ... ...dd 6.78 3.20 789 4.78 +22.4 ModMed n MMDM ... ... ... 10.24 9.65 1 9.85 +.5 ModMed wt MMDMW ... ... ... .75 .36 .44 -20.0 ModMed rt MMDMR ... ... ... .50 .30 1 .45 +15.4 ModMed un MMDMU ... ... ... 12.50 10.09 10.45 -.6 MolecTemp MTEM ... ... ...dd 13.25 .35 77 9.18 -8.4 Moleculin n MBRX ... ... ... 3.75 .71 1642 2.13 +14.5 Momenta MNTA ... ... ...dd 19.25 11.85 371 17.55 +25.8 Momo MOMO ... ... ... 46.69 22.49 9317 35.74 +46.0tMonakGp n MKGI ... ... ... 5.07 4.31 23 4.67 -6.0 MonarCas h MCRI ... ... 32 47.92 26.94 51 43.89 -2.1 Mondelez MDLZ .88 2.0 23 47.23 39.19 8597 44.00 +2.8 MoneyGrm MGI ... ... 13 17.92 9.92 205 10.65 -19.2sMngDB A n MDB ... ... ... 38.36 24.62 695 38.56 +29.9 MonPwSys MPWR 1.20f 1.0 90 126.80 87.00 230 119.87 +6.7 Monotype TYPE .46f 1.9 57 26.75 15.75 463 23.90 -.8 Monro MNRO .72 1.4 31 64.15 39.65 476 52.50 -7.8 MonroeCap MRCC 1.40 10.9 9 16.20 12.45 157 12.79 -7.0 MonstrBv s MNST ... ... 41 70.21 44.35 2983 56.83 -10.2 Mornstr MORN 1.00 1.1 25 103.46 68.43 60 94.84 -2.2 MoSys rs MOSY ... ... ...dd 3.40 .55 346 1.63 +46.8 MotifBio n MTFB ... ... ... 13.75 5.80 2 9.93 -8.1 MotifBi un MTFBW ... ... ... 9.94 1.21 4.40 +14.9 MotorcarP MPAA ... ... 25 31.57 20.11 117 21.18 -15.2 MotusGI n MOTS ... ... ... 5.28 3.75 21 4.94 +12.8 MtnPDia g MPVE ... ... ... 4.10 2.45 35 2.60 -5.5 Moxian n MOXC ... ... ... 4.16 2.01 8 3.35 -13.0 MudrcC un MUDSU ... ... ... 10.21 9.98 30 10.13 +1.3 MultiColor LABL .20 .3 18 89.70 61.90 117 68.50 -8.5 MustBio n MBIO ... ... ... 13.35 8.06 166 11.48 -4.3 MutualFst MFSF .72 2.0 19 40.50 30.75 8 35.55 -7.8 MySize n MYSZ ... ... ... 3.83 .57 817 1.62 +150.0 Mylan NV MYL ... ... 9 47.82 29.39 4335 42.01 -.7 MyndAn wt MYNDW ... ... ... 1.00 .03 .43 -8.5 MyndAn n MYND ... ... ... 5.05 1.79 6 2.20 -35.3 MyoKard n MYOK ... ... ...dd 62.83 10.80 435 54.15 +28.6 MyriadG MYGN ... ... 16 41.57 17.50 589 31.81 -7.4N -:NBT Bcp NBTB .92 2.5 19 41.18 31.28 106 36.32 -1.3 NCS Mltst n NCSM ... ... ... 29.07 13.85 67 15.59 +5.8 NETgear NTGR ... ... 82 71.42 41.50 385 58.50 -.4 NF EngSv NFEC ... ... ... 1.49 .76 9 .94 -3.2 NI Hldg n NODK ... ... ... 18.80 14.00 50 17.74 +4.5 NIC Inc EGOV .32 2.2 19 22.40 12.65 846 14.25 -14.2 NICE Ltd NICE .64 .7 42 98.06 65.72 181 97.28 +5.8 NII Hldg n NIHD ... ... ...dd 2.00 .22 2108 1.42 +234.9 NMI Hldg h NMIH ... ... 14 21.92 10.10 489 19.80 +16.5 NN Inc NNBR .28 1.1 15 32.90 21.75 345 24.85 -10.0 NV5 Global NVEE ... ... 32 58.95 34.25 86 47.10 -13.0 NVE Corp NVEC 4.00 5.4 28 94.00 68.50 13 73.52 -14.5 NXP Semi NXPI ... ... 19 125.93 102.60 1713 123.70 +5.6 Nabriva n NBRV ... ... ... 14.10 4.75 228 6.12 +2.3 NakedBr n NAKD ... ... ... 3.00 1.11 70 1.43 -1.4 NanoDim n NNDM ... ... ... 7.60 1.96 33 2.14 -30.3tNanoString NSTG ... ... ...dd 20.70 6.31 770 6.34 -15.1 NanoVib n NAOV ... ... ... 4.90 3.68 38 4.44 -5.1 Nanomtr NANO ... ... 22 32.42 22.08 133 28.55 +14.6 NantHlth n NH ... ... ... 7.14 2.60 52 3.68 +20.7 NantKwst n NK ... ... ... 8.45 2.71 168 4.49 Napco NSSC ... ... 31 10.95 7.40 15 9.85 +12.6sNasdaq NDAQ 1.52 1.8 22 84.47 65.98 631 84.86 +10.5 Natera n NTRA ... ... ...dd 14.76 7.35 68 9.21 +2.4 Nathans s NATH 5.00e ... 42 100.90 52.90 6 67.00 -11.3 NatAmUnv NAUH .18 18.4 ... 2.88 .94 23 .98 -31.0 NatlBnksh NKSH 1.17e 2.8 20 47.70 36.05 6 41.85 -7.9 NatlBevrg FIZZ 1.50e ... 40 129.82 59.51 207 98.73 +1.3 NatCineM NCMI .88 12.4 21 13.33 5.12 1001 7.07 +3.1 NatlCmce n NCOM ... ... 24 46.00 35.00 30 44.70 +11.1 NatEnrSv n NESR ... ... ... 9.99 9.39 24 9.95 NatEnSv wt NESRW ... ... ... .85 .38 .80 -2.4 NatGenHld NGHC .16 .7 30 24.60 16.21 231 24.25 +23.5 NatGnH pfA NGHCP 1.88 7.5 ... 26.66 22.77 3 25.09 -.7 NatGnH pfB NGHCO 1.88 7.5 ... 26.62 22.02 17 25.02 -.1 NatGnH pfC NGHCN 1.88 7.5 ... 26.26 23.13 5 25.10 +.3 NatGnH 55 NGHCZ 1.91 7.7 ... 26.38 23.80 3 24.83 -2.3 NatlHld wt NHLDW ... ... ... 2.60 .14 1.49 +65.9 NatlHld rs NHLD ... ... ... 6.26 2.08 17 4.00 +21.2sNatInstrm NATI .92f 1.8 65 53.51 31.39 529 52.31 +25.7 NatResh A NRCIA .40 1.3 60 41.99 16.90 16 30.50 -18.2 NatlReshB NRCIB 2.40 4.8 26 58.16 38.76 0 49.80 -11.2 NSecGrp NSEC .20 1.3 8 18.17 11.53 0 15.80 -3.4 NatlVis n EYE ... ... ... 43.80 27.19 202 34.19 -15.8 NatWstnLf NWLI .36 .1 16 368.00 276.00 7 313.56 -5.3 NaturlAlt NAII ... ... 11 12.15 8.25 15 11.95 +16.0 NatHlTr n NHTC .52f 2.9 4 30.25 14.15 217 18.18 +19.7 NaturesSun NATR .40 3.5 ...dd 14.75 8.40 3 11.30 -2.2 NatusMed BABY ... ... 70 43.60 28.00 205 32.00 -16.2 Nav43 JSM 1.50 6.4 ... 25.00 20.21 18 23.61 -.7 Navient NAVI .64 4.7 7 16.97 11.48 1335 13.57 +1.9 NavgGp s NAVG .28f .5 21 60.35 45.80 65 57.30 +17.7 NebulaAc n NEBU ... ... ... 9.65 9.65 9.65 NebulaA un NEBUU ... ... ... 10.14 9.98 10.05 +.3sNektarTh NKTR ... ... ...dd 105.74 13.95 2087 108.44 +81.6 Nemaura n NMRD ... ... ... 6.80 5.00 6 5.18 -9.9 Neogen s NEOG ... ... 68 64.42 44.63 157 60.98 -1.1 NeoGenom NEO ... ... ...cc 11.63 7.08 207 8.53 -3.7 Neonode NEON ... ... ...dd 1.80 .46 357 .49 -34.5 NeosTher n NEOS ... ... ...dd 13.15 5.88 116 8.55 -16.2 Neovasc g NVCN ... ... ...dd 2.12 .19 50190 .20 -66.3 NeptuneT g NEPT ... ... 6 3.59 .70 1252 2.91 +23.3 Net1UEPS UEPS ... ... 8 13.47 8.87 158 10.57 -11.1 NetElem rs NETE ... ... ... 33.51 2.56 8661 10.49 -5.8 NetApp NTAP .80 1.3 27 64.43 37.43 2116 63.88 +15.5 NetEase NTES 2.93e .9 10 377.64 253.20 1731 313.45 -9.2 Netix s NFLX ... ... ...cc 325.79 138.66 11366 317.00 +65.1 Netlist h NLST ... ... ...dd 1.40 .25 1487 .26 -14.9 NtScout NTCT ... ... 24 38.48 25.50 570 27.10 -11.0 NetSolTch NTWK ... ... ...dd 5.60 3.09 5 4.80 +1.9 Neuralst rs CUR ... ... ... 6.60 .88 159 1.68 -2.3 NeuM wt rs NUROW ... ... ... .46 .02 .06 +57.9 NeurMx rs NURO ... ... ... 5.84 1.20 60 1.48 -14.4sNeurcrine NBIX ... ... ...dd 91.82 39.21 683 91.96 +18.5 Neurotrpe n NTRP ... ... ... 21.40 3.40 29 9.00 +27.8 NewAgeB n NBEV ... ... ... 7.20 1.80 125 3.48 +60.4 NewLink NLNK ... ... ...dd 25.17 5.90 653 8.10 -.1 NYMtgTr NYMT .80 13.4 9 6.69 5.35 2099 5.97 -3.2 NYMtT pfB NYMTP 1.94 8.1 ... 26.00 18.66 3 24.01 -5.1 NYMtT pfC NYMTO 1.97 8.2 ... 25.56 23.00 5 24.06 -1.8 NYMtgT pfD NYMTN 2.00 8.4 ... 25.27 23.02 43 23.77 -3.7 NewatrTc n NEWA ... ... ... 21.00 7.60 177 15.50 +65.1 NewsCpA NWSA .20 1.2 ...dd 17.29 12.19 1126 16.22 +.1 NewsCpB NWS .20 1.2 ... 17.70 12.50 487 16.40 -1.2 NewtekBsn NEWT 1.72e 9.3 ... 19.40 15.61 108 18.48 -.1 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 7 25.38 -.3 Newtek23 n NEWTI 1.56 6.1 ... 25.99 25.00 2 25.70 +2.4 Nexeo Sol NXEO ... ... ... 10.13 6.74 365 9.98 +9.7 Nexeo wt NXEOW ... ... ... .78 .33 .71 +13.8 Nexeo un NXEOU ... ... ... 11.01 5.76 0 10.60 +10.2 NexstarM NXST 1.50f 2.1 7 82.95 55.95 332 70.30 -10.1 NextDec n NEXT ... ... ... 20.00 4.69 38 5.12 -38.5 NichFncl h NICK ... ... 21 11.24 7.59 0 9.02 +2.5 NicoletBc n NCBS ... ... ... 61.98 45.00 40 55.12 +.7 NightstTh n NITE ... ... ... 24.94 10.05 6 14.05 +7.1sNoodles NDLS ... ... ...dd 7.35 3.16 81 7.10 +35.2 Nordson NDSN 1.20 .9 25 151.84 107.16 184 137.70 -5.9 NorSys NSYS ... ... 86 6.24 3.13 1 3.45 -10.6 NorestB NBN .04 .2 19 29.95 13.95 19 22.55 -2.6 NthnTech NTIC .10e .4 24 27.00 14.95 1 22.40 -9.5 NorTrst NTRS 1.68 1.6 23 109.89 83.17 1311 107.77 +7.9 NthnTr pfC NTRSP 1.46 5.5 ... 27.93 25.00 20 26.82 +2.1 NorthdBc NFBK .40 2.5 22 19.08 15.27 36 16.19 -5.2 Nthrim NRIM .96f 2.7 15 38.15 26.31 13 35.60 +5.2 NwstBcsh NWBI .68f 4.0 18 18.08 14.95 350 16.95 +1.3 NwstPipe NWPX ... ... ...dd 21.11 12.41 28 19.78 +3.3 NorwdFn s NWFL .88 3.0 23 35.72 24.33 3 29.44 -10.8 NovaLfstyl NVFY ... ... ...dd 3.10 1.06 103 2.10 -12.5 NovaMeas NVMI ... ... 16 31.88 16.16 216 27.67 +6.8 Novan n NOVN ... ... ... 8.19 2.82 24 3.41 -19.2 Novanta NOVT ... ... ... 60.30 23.76 108 55.05 +10.1 Novavax NVAX ... ... ...dd 2.75 .73 4991 2.04 +64.5 Novelion rs NVLN ... ... ...dd 12.12 3.08 55 4.36 +39.7 NovoCure n NVCR ... ... ...dd 24.15 6.75 600 21.95 +8.7 NovumeS n NVMM ... ... ... 4.75 3.13 2 3.50 -22.6 NovusTher rs NVUS ... ... ...dd 8.46 3.12 2 3.80 -6.4 NuCana n NCNA ... ... ... 29.75 9.32 112 17.91 +77.2 NuVasive NUVA ... ... 33 81.68 44.62 534 50.65 -13.4 NuanceCm NUAN ... ... ...cc 19.93 14.02 5219 17.58 +7.5sNutanix n NTNX ... ... ... 45.79 14.38 5444 46.32 +31.3 NutriSyst NTRI 1.00f 3.2 17 67.95 28.50 920 31.65 -39.8 Nuvectra NVTR ... ... ... 15.00 5.76 289 11.23 +44.7 NvNq100Dy QQQX 1.48 5.7 ...q 26.10 19.58 116 25.84 +6.7 Nvidia NVDA .60 .2 59 251.97 95.17 10342 241.18 +24.6 NxStageMd NXTM ... ... ...dd 30.80 20.45 250 24.07 -.7 Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8 Nxt-ID rs NXTD ... ... ... 8.59 1.01 756 2.48 -29.1 NymoxPh NYMX ... ... ...dd 5.10 3.00 113 3.49 +5.8O -:O2Micro OIIM ... ... ... 2.60 1.32 20 1.50 -10.1 OFS Cap OFS 1.36a 11.6 9 15.23 10.80 28 11.71 -1.6 OHA Inv OHAI .08 6.3 ...dd 1.89 .85 11 1.28 +11.3 OReillyAu ORLY ... ... 16 279.23 169.43 679 242.34 +.7 OSI Sys OSIS ... ... 39 96.64 50.50 155 67.08 +4.2 OakVlyBcp OVLY .26e 1.2 18 23.89 12.71 39 20.95 +7.2 OaktrSpL OCSL .34m 7.5 ...dd 5.91 3.90 318 4.53 -7.4 OaktrSp28 OCSLL 1.53 6.2 ... 26.75 24.01 1 24.69 -2.0 OaktStInco OCSI .56m 7.0 10 9.20 7.03 116 7.96 -5.2 OasmiaPh n OASM .02p ... ... 3.17 .80 4 1.34 +51.7 ObalonT n OBLN ... ... ...dd 13.18 3.40 79 4.06 -38.6 ObsEva n OBSV ... ... ... 15.81 5.00 25 14.00 +43.4 OceanBio OBCI .06e ... ... 5.71 3.51 1 3.87 -10.9 OceanPw rs OPTT ... ... ...dd 3.67 1.02 392 1.13 +2.7 vjOceanR rs ORIG ... ... ... 437.88 20.22 149 25.09 -6.4 OceanFst OCFC .60 2.2 17 29.51 24.02 222 27.55 +5.0 Oclaro OCLR ... ... 9 10.93 5.61 3705 7.75 +15.0 OconeeFed OFED .40 1.4 32 30.49 23.55 5 29.40 +2.4 OcularTher OCUL ... ... ...dd 11.79 3.30 811 5.86 +31.7 OdonateT n ODT ... ... ... 32.00 15.15 53 29.58 +18.3 OdysMr rsh OMEX ... ... ...dd 5.34 2.98 38 4.95 +31.3 OfficeDpt ODP .10 4.1 5 6.26 2.27 5024 2.41 -31.9 OhioValB OVBC .84 2.1 25 43.85 28.00 10 39.55 -2.1 OhrPhar h OHRP ... ... ...dd 2.18 .21 1121 .25 -86.7sOkta n OKTA ... ... ... 39.61 21.52 4697 42.60 +66.3 OldDomFrt ODFL .52f .4 39 150.31 80.56 548 142.51 +8.3sOldLnBc OLBK .32 1.0 23 33.16 26.01 21 33.06 +12.3 OldNBcp ONB .52 2.9 25 18.88 15.38 471 17.85 +2.3 OldPoint OPOF .44 1.7 20 34.82 24.07 8 25.77 -13.4 OldSecBc OSBC .04 .3 18 15.00 10.10 57 14.55 +6.6 OlScCTrI pf OSBCP .78 7.4 ... 10.70 10.25 10.50 +.7 Ollies n OLLI ... ... 51 62.05 30.75 467 58.70 +10.2 OlympStl ZEUS .08 .4 13 25.84 15.83 206 22.13 +3.0 OmegaFlex OFLX .88 1.4 39 76.63 41.87 19 60.88 -14.7 Omeros OMER ... ... ...dd 27.09 8.36 595 10.59 -45.5 Ominto hn OMNT ... ... ... 20.00 2.57 29 3.57 +5.3 Omnicell OMCL ... ... ...dd 55.40 36.65 132 43.70 -9.9sOnSmcnd ON ... ... 14 25.82 13.65 6669 26.06 +24.5 OnTrack OTIV ... ... ... 2.94 .93 150 1.10 -19.1 OncoMed OMED ... ... ...dd 10.42 1.74 369 3.08 -24.9 Oncobio n ONS ... ... ... 3.40 .78 29 1.09 -16.2 Oncobi wtA ONSIW ... ... ... 1.67 .02 .03 -3.2 Oncobi wtB ONSIZ ... ... ... .64 .02 .06 +166.7 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 from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Friday, March 9, 2018

PAGE 65

Onconov wt ONTXW ... ... ... 1.03 .35 .80 +45.5 Onconva rs ONTX ... ... ...dd 3.88 .95 636 1.06 -29.3 OncoSec rs ONCS ... ... ...dd 2.95 .88 1603 2.04 +25.5 OneGpHosp STKS ... ... ...dd 2.84 1.32 149 2.58 +7.9 OneHorz rs OHGI ... ... ...dd 3.38 .57 891 1.23 -12.1 180 DgrCap TURN ... ... ... 2.45 1.18 82 2.04 +3.3 OneStopS n OSS ... ... ... 6.00 4.45 135 5.75 +17.8 1800Flowrs FLWS ... ... 21 13.00 7.80 172 12.00 +12.1 OpenText s OTEX .53 1.5 36 40.31 30.88 594 36.08 +1.1 OpGn wt rs OPGNW ... ... ... 10.00 .25 .82 -16.3 OpGen n rs OPGN ... ... ... 31.25 1.78 150 2.28 -51.2 Ophthotech OPHT ... ... 1 3.80 2.24 222 2.97 -4.8 OpiantPh n OPNT ... ... ... 51.90 17.01 26 20.33 -11.5 OpkoHlth OPK ... ... ...dd 8.54 2.66 3945 3.32 -32.2 OptiNose n OPTN ... ... ... 21.50 15.01 41 17.41 -7.9 Optibase OBAS ... ... ...dd 10.40 6.40 7.95 -.1 OptCable OCC .08 3.2 ...dd 3.65 2.13 2 2.50 +3.9 OptimB rs OPHC ... ... ...dd 13.96 1.85 26 4.41 -6.2 OpusBank OPB .10e .3 40 29.90 18.45 184 28.85 +5.7 OramedPh ORMP ... ... ... 11.34 5.85 12 7.18 -20.2 OraSure OSUR ... ... 35 23.01 10.75 302 17.98 -4.7 Orbcomm ORBC ... ... ...dd 11.99 8.78 771 10.24 +.6sOrbotch ORBK ... ... 24 57.09 28.36 1217 58.83 +17.1 Orexign rs OREX ... ... ...dd 4.46 .79 358 1.38 +6.6 Organovo ONVO ... ... ...dd 3.26 .93 648 1.11 -17.2 OriginAg SEED ... ... ...dd 2.35 .77 1214 .83 -2.4 OrigoAc un CNLMU ... ... ... 11.95 10.76 11.01 OrionEngy OESX ... ... ...dd 2.11 .73 174 .92 +4.5 Oritani ORIT 1.00f 6.3 12 17.75 15.30 155 15.95 -2.7 OrrstownF ORRF .48 2.0 18 26.95 19.05 4 23.90 -5.3tOrthoPed n KIDS ... ... ... 23.00 15.60 83 16.51 -14.0sOrthox OFIX ... ... ...cc 59.26 33.90 127 57.93 +5.9 OspyEn A n OSPR ... ... ... 9.80 9.55 0 9.62 +.2 OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9 OspreyE un OSPRU ... ... ... 10.92 9.26 81 10.00 +.5 OssenInn rs OSN ... ... 15 8.90 1.50 16 2.40 -16.7 Otelco OTEL ... ... 10 17.75 6.00 7 15.13 +13.3 Otonomy OTIC ... ... ...dd 21.15 2.80 533 5.45 -1.8 OttawaBc n OTTW .16 1.2 ... 14.99 12.74 3 13.71 -5.1 OtterTail OTTR 1.34f 3.2 23 48.65 35.65 156 41.45 -6.7 OvaScience OVAS ... ... ...dd 2.05 .90 121 1.01 -27.9 Overstk OSTK ... ... ...dd 89.80 13.75 2200 63.05 -1.3 Ovid Th n OVID ... ... ...dd 15.93 5.28 54 8.00 -18.9 Oxbridge OXBR .48 20.9 4 6.90 1.85 3 2.30 +7.0 Oxbrdge wt OXBRW ... ... ... .68 .06 .15 +50.0 OxfordImm OXFD ... ... ...dd 19.51 10.00 229 12.69 -9.2 OxfordLn OXLC 1.62 16.1 ... 11.47 9.11 187 10.07 +.2 Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.00 0 25.40 OxfrLn24 pf OXLCM 1.69 6.6 ... 25.75 24.86 3 25.60 +1.6P-Q:P&F Inds PFIN .20 2.8 ... 8.63 5.60 7.27 -13.3 PAM PTSI ... ... 28 43.20 14.50 9 35.41 +2.8 PB Bncp PBBI .20 2.0 ...cc 11.10 9.95 4 10.25 -4.7 PC Cnnctn CNXN .34e ... 14 30.48 22.66 57 26.19 -.1 PC-Tel PCTI .22 3.2 ... 8.48 5.36 5 6.86 -6.9 PCM Inc PCMI ... ... 56 31.20 6.90 2633 11.10 +12.1 PCSB Fn n PCSB ... ... ...cc 20.47 15.76 67 19.59 +2.8 PDC Engy PDCE ... ... ...dd 66.65 36.74 683 53.32 +3.5 PDF Sol PDFS ... ... 31 23.93 11.07 164 12.47 -20.6 PDL Bio PDLI .20 7.5 5 3.55 1.96 2457 2.65 -3.3tPDL Cmt n PDLB ... ... ... 16.95 14.50 35 15.00 -1.2 PHI vtg PHII ... ... ...dd 14.00 9.01 10.35 -11.5 PHI nv PHIIK .20 1.9 ...dd 14.55 8.09 7 10.35 -10.5 PICO Hld s PICO 5.00e ... ...dd 14.57 9.42 82 12.35 -3.5 PLX Phr rs PLXP ... ... ... 12.80 5.60 8 6.40 -7.2sPRA Grp PRAA ... ... 32 40.15 25.72 1910 39.75 +19.7 PRA Hlth PRAH ... ... 62 95.90 57.72 516 87.91 -3.5 PRGX Glbl PRGX ... ... ...dd 8.45 5.40 116 7.95 +12.0sPTC Inc PTC ... ... ...cc 79.87 50.68 667 80.30 +32.1 PTC Thera PTCT ... ... ...dd 31.25 8.12 1011 27.98 +67.7 PacWstBc PACW 2.00 3.7 18 57.08 43.08 382 53.62 +6.4 Paccar PCAR 1.00 1.5 14 79.69 61.93 4745 68.16 -4.1 PacBiosci PACB ... ... ...dd 5.70 2.21 1062 2.64 tPacEthanol PEIX ... ... ...dd 7.60 3.45 778 3.10 -31.9 PacMerc PMBC ... ... 25 9.85 6.85 34 9.10 +4.0sPacPreBc PPBI ... ... 29 44.80 32.05 394 45.00 +12.5 PaciraPhm PCRX ... ... ...dd 52.48 29.35 457 31.70 -30.6 PainThr rs PTIE ... ... ...dd 12.80 3.10 79 7.16 +79.0 PanASlv PAAS .14f .9 20 19.56 13.99 942 15.54 -.1 PangaeaL PANL ... ... 3 8.40 2.13 12 3.19 -13.3 PapaJohns PZZA .90 1.5 22 85.20 54.00 766 60.44 +7.7 PapaMurph FRSH ... ... ...dd 6.80 3.50 28 4.87 -9.5 ParatekPh PRTK ... ... ...dd 29.00 11.85 355 14.25 -20.4 ParkCity PCYG ... ... 51 15.00 8.10 31 10.80 +13.1 ParkOh PKOH .50 1.2 18 47.90 34.25 13 42.05 -8.5 ParkeBcp PKBK .48 2.3 13 23.00 10.97 8 20.70 +.7 ParkrVs rs PRKR ... ... ...dd 3.80 .78 148 .83 -21.7 PrtnrCm PTNR ... ... 22 6.60 4.60 6 4.95 -19.5 PathfdBcp PBHC .23f 1.5 22 16.00 14.20 5 15.35 -.3 PatrkInd s PATK ... ... 24 72.35 40.07 258 62.75 -9.6 PatrNBc rs PNBK .04 .2 30 21.00 14.01 0 19.45 +9.0 PatriotTr n PATI ... ... 13 23.86 16.72 0 19.00 +9.3 PatternEn PEGI 1.68 9.5 ...cc 26.56 16.58 1712 17.69 -17.7 Patterson PDCO 1.04 4.2 14 48.30 22.57 1650 24.92 -31.0 PattUTI PTEN .08 .4 ...dd 27.92 14.83 4176 19.46 -15.4 Pavmed n PAVM ... ... ...dd 9.31 1.35 43 1.75 -23.4 Pavmed wt PAVMW ... ... ... 4.53 .35 .42 -32.3 Paychex PAYX 2.00 3.1 28 73.10 54.20 2224 65.39 -4.0 Paylocity PCTY ... ... ...cc 53.96 34.13 373 52.53 +11.4 PayData rs PYDS ... ... ...dd 4.10 1.17 348 2.02 -20.2 PayPal n PYPL ... ... 54 86.32 41.74 7018 79.87 +8.5 pdvWirelss PDVW ... ... ...dd 36.40 20.00 58 35.85 +11.7 PeakRsts SKIS .28 5.4 ...dd 6.10 4.00 22 5.20 -3.7 PeapkGl PGC .20 .6 19 38.00 28.24 32 34.22 -2.3 Pegasyst PEGA .12 .2 ...cc 64.85 40.75 393 62.70 +33.0 PnnNtGm PENN ... ... 49 33.30 14.38 1268 26.42 -15.7 PennVa n PVAC ... ... ... 50.00 31.00 152 36.09 -7.7 PennantPk PNNT .72 10.1 8 8.27 6.29 265 7.10 +2.7 PenPkFR PFLT 1.14 8.9 12 14.65 12.00 152 12.87 -6.2 PennsWd PWOD 1.88 4.5 17 50.00 38.12 8 41.78 -10.3 PensarAc n WRLS ... ... ... 9.78 7.75 12 9.73 +.6 PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3sPensrAc rt WRLSR ... ... ... .55 .31 7 .55 +10.0 PensarA un WRLSU ... ... ... 10.45 10.02 1 10.38 +.6 PeopUtdF PBCT .69 3.5 22 20.14 15.97 1883 19.77 +5.7 PeopUtd pf PBCTP 1.41 5.3 ... 29.36 25.00 21 26.38 -6.9 PeBcOH PEBO 1.04f 2.9 18 36.40 29.55 35 35.99 +10.3 PeopBNC PEBK .52f 1.8 16 36.12 19.65 4 28.25 -8.0 PeopFSvc PFIS 1.28 2.9 16 51.56 39.00 7 43.89 -5.8 PeopUtah n PUB .36 1.1 29 33.90 24.63 24 31.75 +4.8 PepsiCo PEP 3.22 2.9 23 122.51 104.77 5668 112.08 -6.5 Percptr PRCP .15 1.7 53 10.81 6.80 23 8.98 -7.4sPercient PRFT ... ... 46 23.76 16.20 276 23.76 +24.6 Performnt PFMT ... ... ...dd 3.52 1.50 29 2.88 +74.5 PerionNwk PERI ... ... ... 2.06 .88 182 .93 -9.5 PermaFix PESI ... ... ... 4.30 2.90 1 4.00 +9.6 PermaPip PPIH ... ... ...dd 9.40 7.10 5 8.80 -2.2 PernixT rs PTX ... ... ...dd 7.15 2.00 294 2.90 +20.8 PerryEllis PERY ... ... 18 27.30 16.35 95 26.78 +6.9 PershGld rs PGLC ... ... ... 3.31 2.06 20 2.12 -11.7 PetIQ n PETQ ... ... ... 28.23 17.03 217 22.81 +4.4 PetMed PETS 1.00f 2.1 32 57.80 19.21 483 47.37 +4.1 PFSweb PFSW ... ... ...dd 8.88 5.83 14 7.62 +2.6 PhaseRx n PZRX ... ... ... 1.95 .22 .28 -27.9 PhibroAH PAHC .40 1.0 26 40.25 26.70 95 39.65 +18.4 PhotrIn PLAB ... ... 51 11.75 7.20 281 8.60 +.9 PierisPhm PIRS ... ... ... 9.75 2.20 1542 7.40 -2.0 PilgrimsP PPC ... ... 11 38.39 20.26 754 24.22 -22.0 PingtanM PME .04 1.3 20 5.18 1.99 17 3.17 +3.9 PinnclEnt PNK ... ... ... 33.59 16.55 321 30.22 -7.7 PinnaclFn PNFP .56 .8 20 70.30 58.40 263 67.40 +1.7 PioneerPw PPSI ... ... 15 8.38 5.75 5 6.80 -10.7 Pixelwrks PXLW ... ... ... 7.05 3.80 171 4.48 -29.2 PlatEag n EAGL ... ... ... 50 9.75 sPlatEag un EAGLU ... ... ... 10.10 8.00 805 10.20 +1.9 PlayaHot n PLYA ... ... ...dd 12.27 9.41 260 10.77 -.2 Plexus PLXS ... ... 19 66.78 49.06 177 62.99 +3.7 PlugPowr h PLUG ... ... ...dd 3.21 .92 3642 1.89 -19.9 PlumasBc PLBC .28 1.1 14 25.75 16.71 1 24.90 +7.3 PluristemT PSTI ... ... 11 2.12 1.06 162 1.40 +1.4 PoageBksh PBSK .24 1.2 23 21.00 17.20 19 19.30 -8.1 PointrTel h PNTR ... ... 21 19.65 8.50 44 15.05 -19.1 PointsInt g PCOM ... ... ...dd 12.49 6.28 59 10.66 +3.6 PolarPwr n POLA ... ... ... 11.50 4.05 12 4.27 -14.8 Polarity rs COOL ... ... ... 32.63 5.78 159 19.75 -14.9 Pool Corp POOL 1.48 1.0 37 150.26 97.25 138 144.86 +11.7 PopeRes POPE 2.80 3.9 32 79.50 66.60 71.00 +1.8 Popular BPOP 1.00 2.3 23 46.83 32.04 773 44.26 +24.7 Popular pf BPOPN 1.68 6.9 ... 25.00 22.61 16 24.22 -.2 PopCpII pf BPOPM 1.53 6.9 ... 24.20 17.66 0 22.15 -2.0 PorterBc rs PBIB ... ... ...dd 15.55 8.11 5 15.05 +5.1 PortolaPh PTLA ... ... ...dd 67.10 30.10 1206 39.05 -19.8 Potbelly PBPB ... ... ...dd 14.28 10.50 124 13.05 +6.1 PotltchDel PCH 1.60 3.1 28 56.35 42.80 792 50.95 +2.1 PowellInds POWL 1.04 3.7 ...cc 38.73 22.80 21 28.32 -1.2 PwrInteg POWI .64f .9 38 86.60 60.55 109 70.95 -3.5 PS VarRate VRIG .57 2.3 ... 25.35 25.08 59 25.17 -.2 PS MStrAlt LALT ... ... ...q 23.21 19.26 21.72 +2.2 PSOpYCmd PDBC ... ... ...q 18.23 14.95 2884 17.29 -.9 PwSGDrChi PGJ .20e .4 ...q 50.87 32.53 23 49.30 +10.0 PwShDiv PFM .50e 1.9 ...q 27.77 23.55 14 25.76 -2.6 PwShHiYD PEY .54 3.1 ...q 18.61 16.45 99 17.24 -3.2 PwSIntlDv PID .65e 4.1 ...q 17.38 14.54 161 15.91 -3.8sPwSNsdMo DWAQ .06e .1 ...q 111.54 81.77 1 112.02 +9.2 PwS Utils PUI .63e 2.5 ...q 29.97 23.64 3 25.32 -9.0 PwSWtr PHO .18e .6 ...q 31.82 25.33 28 30.61 +1.1sPSNasIntnt PNQI ... ... ...q 137.26 92.00 42 137.45 +18.8 PSMoment PDP .11e .2 ...q 55.77 44.12 26 53.96 +4.5 PSBuybk PKW .52e .9 ...q 63.49 50.63 100 59.33 +.5sPSh Tech PTF .26e .4 ...q 59.30 42.97 2 59.65 +13.2sPSh Hlthcr PTH ... ... ...q 80.67 51.56 9 81.30 +12.8 PSh Inds PRN .19e .3 ...q 64.86 49.92 2 61.34 +.6 PSh Fincl PFI .14e .4 ...q 37.29 29.40 3 36.16 +3.0 PSh Engy PXI .69e 1.9 ...q 42.45 30.10 5 37.12 -6.0 PSh CnsStp PSL .67e 1.0 ...q 67.93 57.25 3 67.66 +4.0 PSh CnsCyc PEZ .30e .6 ...q 54.45 42.27 1 50.81 +1.1 PSh BasM PYZ .61e .9 ...q 75.26 58.83 1 69.67 -1.4 PwShSMid PRFZ 1.30e 1.0 ...q 136.76 112.11 35 131.52 +1.3 PSDvMom PIZ .26e .9 ...q 29.70 22.58 21 28.33 +2.5 PSEmMom PIE .12e .6 ...q 22.22 15.78 51 21.25 +3.4 PShTact n DWIN 1.18 4.6 ... 28.33 25.27 12 25.61 -4.7 PS Rs1KLB USLB ... ... ...q 32.32 27.97 0 31.07 -.4 PS IntlLB IDLB ... ... ...q 32.01 25.26 0 30.21 +.2 PS DWAtac DWTR ... ... ...q 30.31 23.48 7 29.42 +4.1 PS SC CnDs PSCD .35e .6 ...q 63.76 49.96 2 59.19 -3.2 PShLadR0-5 LDRI .46 1.9 ...q 25.11 24.52 0 24.60 -1.1 PS SC CnSt PSCC 1.34e 1.9 ...q 76.62 64.11 1 70.88 -5.2 PS IntBybk IPKW .29e .8 ...q 40.14 30.21 32 38.04 +1.2 PS GlbAgr PAGG .74e 2.7 ...q 28.90 24.01 1 27.87 +1.8 PS SC Egy PSCE .14e 1.0 ...q 18.82 11.37 6 14.37 -6.7sPSKBWRgB KBWR .79e 1.3 ...q 60.10 47.64 13 59.32 +5.9sPS SmCMo DWAS .07e .1 ...q 51.74 39.01 25 51.51 +5.7 PS KBWBk KBWB .58e 1.0 ...q 60.38 45.34 142 58.70 +6.7 PS P&CIns KBWP .69e 1.1 ...q 62.00 52.71 2 61.51 +3.6 PSKbwHiDv KBWD 2.10 9.2 ...q 24.94 21.09 39 22.84 -3.3 PS SC Fin PSCF .97e 1.6 ...q 56.99 48.47 7 54.50 PSKbwReit KBWY 2.58 8.2 ...q 39.30 29.89 104 31.45 -11.2 PS SC Util PSCU 1.21e 2.4 ...q 57.53 46.03 3 49.57 -6.2 PS SCMatl PSCM .41e .8 ...q 55.75 43.76 3 52.90 +1.1 PS SC Info PSCT .08e .1 ...q 81.94 69.15 15 79.81 +4.4 PS GlbGold PSAU .10e .6 ...q 21.85 17.58 3 18.11 -7.9 PS SC Ind PSCI .44e .7 ...q 67.63 52.88 1 65.30 +1.2sPS SC HCre PSCH ... ... ...q 112.50 77.43 36 114.13 +15.8 PSh1-30Tr PLW .66 2.1 ... 33.52 31.03 23 31.40 -4.2 PShGlbWtr PIO .34e 1.3 ...q 27.16 21.82 12 25.74 -1.2 PwShs QQQ QQQ 1.52e .7 ...q 170.95 129.40 25679 169.86 +9.1 PranBio rs PRAN ... ... ... 4.58 2.04 14 2.58 -17.3 Precipio n PRPO ... ... ... 28.16 .46 153 .51 -57.2 PrecTh rs AIPT ... ... ...dd 2.59 .83 184 1.27 +25.7 PfdBkLA PFBC .88f 1.3 21 67.65 46.88 71 65.49 +11.4 PrefrmdLn PLPC .80 1.2 21 85.63 44.50 6 64.52 -9.2 PremFin PFBI .60 3.3 12 22.92 16.78 7 18.33 -8.7 Premier PINC ... ... ...dd 36.50 27.16 369 34.07 +16.7 Presbia n LENS ... ... ... 7.14 1.86 3 2.76 -27.0 Presidio n PSDO ... ... ... 19.74 12.75 144 15.92 -17.0 PriceTR TROW 2.28 2.0 21 120.07 66.70 947 114.17 +8.8 PrSmrt PSMT .70 .9 28 94.00 77.50 140 79.80 -7.3 PrmEgy PNRG ... ... ...dd 56.20 39.80 0 50.11 -2.7 PrimoWtr PRMW ... ... ...dd 15.29 10.47 266 11.96 -4.9 Primoris PRIM .24 .9 18 30.00 21.84 264 26.00 -4.4 PrinPrice PSET .16e ... ... 34.46 27.39 32.96 +2.4 PrinShHld PY .33e ... ... 34.81 27.98 5 32.85 +.7sPrinHlIn ef BTEC ... ... ... 34.90 25.39 1 34.51 +9.7 PrinMill ef GENY .06e ... ... 38.17 26.14 0 37.07 +6.8 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 2114 61.37 -13.0 ProDex PDEX ... ... 29 8.00 4.30 7 6.85 +.7 ProLung n LUNG ... ... ... sProPhaseL PRPH ... ... ...dd 2.85 1.78 22 2.81 +29.5 ProQRTher PRQR ... ... ...dd 6.90 2.75 8 3.35 +3.9 PrUltBio s BIB ... ... ...q 69.62 44.62 333 61.43 +9.6 PrUltPQ s TQQQ ... ... ...q 182.14 82.43 4753 173.62 +25.2 ProDvrs h rs IPDN ... ... ... 13.70 2.45 1 3.48 -14.9 ProrEng PFIE ... ... 1 2.40 1.11 322 2.18 +13.5 PrognicsPh PGNX ... ... ...dd 11.72 4.60 5415 8.32 +39.8 ProgrsSoft PRGS .56 1.4 35 53.60 27.46 2005 38.81 -8.8sProofpoint PFPT ... ... ...dd 120.71 70.30 928 120.84 +36.1 PShtQQQ rs SQQQ ... ... ...q 39.64 15.71 10724 15.92 -26.0 ProS Ris n EQRR ... ... ... 50.68 38.13 1 47.40 +1.5 PrUlNBio rs UBIO ... ... ... 46.35 24.43 80 37.88 +12.6 ProUNShBio ZBIO ... ... ... 18.36 8.03 9 9.17 -19.5 ProUShBio BIS ... ... ...q 29.66 17.52 43 19.24 -12.7 ProspctCap PSEC .72 10.9 8 9.45 5.51 1016 6.60 -2.1 ProtagTh n PTGX ... ... ...dd 23.75 8.00 91 20.23 -2.7 ProteonTh PRTO ... ... ...dd 2.85 1.10 29 2.45 +28.9 Proteos n PTI ... ... ... 14.01 1.41 489 3.61 -38.1 Prothena PRTA ... ... ...dd 70.00 27.19 390 34.69 -7.5 ProvidSv PRSC ... ... 12 66.67 38.04 59 65.04 +9.6 ProvidBc n PVBC ... ... ... 27.38 18.35 2 26.05 -1.5 ProvFnH PROV .56 3.1 21 20.35 17.62 8 18.34 -.3 PrudntlBcp PBIP .20 1.1 89 18.96 15.81 12 17.84 +1.4 pSivida PSDV ... ... ...dd 2.45 .93 268 1.23 +13.9 PsychmCp PMD .60 3.0 22 27.99 15.99 58 19.91 -3.2 Pulmatrix PULM ... ... ...dd 4.59 1.35 119 1.45 +2.8 PulseBio n PLSE ... ... ...dd 39.50 9.81 36 17.51 -25.8 PumaBiotc PBYI ... ... ...dd 136.90 28.35 1127 80.85 -18.2 PureCycle PCYO ... ... ...dd 8.95 5.25 77 8.50 +1.8 PurplInv n PRPL ... ... ... 12.38 9.35 10 10.36 +3.1 PurpIn wt PRPLW ... ... ... 1.28 .11 .94 -13.0 PyxisTnkr PXS ... ... ... 12.22 .90 13 1.29 -59.9 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 27 45.35 +16.7 QCR Hld QCRH .24f .5 18 50.00 39.85 39 46.55 +8.6 QIWI plc QIWI .84e 4.8 17 26.55 13.67 209 17.44 +.6 Qorvo QRVO ... ... ...dd 85.24 62.68 1401 84.23 +26.5 Qualcom QCOM 2.28 3.7 ...dd 69.28 48.92 9085 61.82 -3.4 QualitySys QSII .70 5.3 26 17.74 12.24 540 13.25 -2.4 Qualstar rs QBAK ... ... ... 13.50 3.89 53 9.51 +13.2 Qualys QLYS ... ... 76 78.70 33.75 237 77.70 +30.9 Quantenn n QTNA ... ... ... 25.46 9.60 282 14.73 +20.7 Quanterx n QTRX ... ... ... 24.81 15.56 85 18.52 -13.7 Quartrhill g QTRH .05 ... 5 2.20 1.26 123 1.53 -16.8 QuestRes rs QRHC ... ... ...dd 3.00 1.03 16 2.34 +1.7 QuickLog h QUIK ... ... ...dd 2.48 1.15 183 1.64 -5.7sQuidel QDEL ... ... ...dd 49.47 20.43 496 49.20 +13.5 QuinStreet QNST ... ... ...cc 13.87 3.15 345 13.27 +58.4tQumu Cp QUMU ... ... ...dd 3.28 1.54 13 1.52 -35.9 Quotinet QTNT ... ... ... 7.74 2.78 231 5.26 +6.3R -:R1 RCM n RCM ... ... ... 6.75 2.58 204 6.41 +45.4 RBB Bcp n RBB .32 1.2 ... 27.55 21.26 40 26.42 -3.5 RBC Bear ROLL ... ... 41 139.95 88.70 70 124.47 -1.5 RCI Hosp RICK .12 .4 12 33.78 16.02 85 30.56 +9.2 RCM RCMT 1.00e ... 36 7.50 4.51 17 6.09 -2.6 RF Inds RFIL .08 2.5 ...dd 3.50 1.40 15 3.25 +20.4 RGC Res s RGCO .62 2.3 32 31.99 18.60 9 26.82 -1.0 RLJ Ent rs RLJE ... ... ... 4.70 2.12 27 4.66 +26.7 RMG Net rs RMGN ... ... ... 3.79 .75 191 1.27 +54.9sRMR Gp h RMR 1.00 1.4 41 68.40 42.36 72 71.25 +20.2 RMR RE RIF 1.32 6.7 ...q 19.76 RPX Corp RPXC .20 1.9 5 15.15 9.74 247 10.65 -20.8 RTI Surg RTIX ... ... ...dd 6.00 3.58 163 4.85 +18.3 RXI P wt rs RXIIW ... ... ... 3.60 .22 .83 -36.2 RXI Phm rs RXII ... ... ... 11.20 2.51 304 3.39 -39.0 RaPhrm n RARX ... ... ...dd 27.84 5.80 379 6.78 -20.2 RadNet RDNT ... ... 48 11.90 5.25 610 11.00 +8.9 RadaElc rs RADA ... ... ...dd 3.86 1.00 738 2.41 -21.8 Radcom RDCM ... ... 74 22.45 17.00 48 20.00 +.8 RadiSys RSYS ... ... ...dd 4.39 .63 454 .86 -14.2 RadiusHlth RDUS ... ... ...dd 49.16 24.66 641 33.05 +4.0 Radware RDWR ... ... ...dd 21.65 15.13 152 21.36 +10.1 RamacoRs n METC ... ... ... 13.26 3.81 34 6.39 -7.1 Rambus RMBS ... ... ...cc 15.50 11.30 807 13.65 -4.0 RandCap RAND ... ... 19 3.50 2.54 5 2.65 -12.2 Randgold GOLD 1.00f 1.2 27 108.29 79.17 405 83.21 -15.9 RandBcp n RNDB ... ... ... 16.49 13.36 15.75 +2.6sRapid7 n RPD ... ... ...dd 27.99 13.42 252 27.47 +47.2 RaveRest RAVE ... ... ...dd 2.33 1.27 22 1.46 -.4 RavenInds RAVN .52 1.4 37 40.85 26.35 206 37.48 +9.1 ReShape rs RSLS ... ... ... 8.13 1.23 100 1.62 +9.1 ReadIntlA RDI ... ... 39 17.43 14.37 19 16.97 +1.6 ReadgIntB RDIB ... ... 16 27.66 16.29 27.66 +20.3 RealGSol rs RGSE ... ... ...dd 3.25 .60 218 1.11 -25.0 RealNetwk RNWK ... ... ...dd 5.00 2.63 89 3.36 -1.8 Rl NxtEc n BLCN ... ... ... 25.05 21.76 43 23.86 -1.6 RealPage RP ... ... 69 54.95 32.30 481 53.35 +20.4 ReataPh n RETA ... ... ...dd 40.88 19.48 236 21.15 -25.3 ReconTech RCON ... ... ...dd 5.36 .64 766 1.44 +10.8sRecroPhm REPH ... ... ... 11.26 5.81 394 11.04 +19.4 RedRobin RRGB ... ... 26 74.11 45.70 196 60.95 +8.1 RedRkRs n RRR .40 1.2 ... 35.77 20.87 1726 32.75 -2.9 Redn n RDFN ... ... ... 33.49 19.18 1490 23.66 -24.5 RedhillBio RDHL ... ... ... 11.25 4.30 46 6.13 +19.3 Regenrn REGN ... ... 31 543.55 313.53 845 340.78 -9.4sRegnxBio n RGNX ... ... ...dd 38.05 16.30 1076 36.30 +9.2 RegulusTh RGLS ... ... ...dd 1.95 .79 5552 .85 -18.8sReis Inc REIS .76f 3.5 ...cc 22.22 15.95 117 21.90 +6.1 ReliantBcp RBNC .24 1.0 24 27.49 21.06 5 23.78 -7.3 Reliv In rs RELV ... ... ...dd 13.77 3.72 11 5.52 +15.7 RemarkHld MARK ... ... ...dd 15.10 1.93 813 8.98 -7.7 Renasant RNST .76f 1.7 20 45.32 37.68 111 44.04 +7.7 RenewEn REGI ... ... ...dd 13.55 8.85 388 10.90 -7.6 RenminTi rs ABAC ... ... ... 4.76 1.60 1 2.49 -15.7 RentACt RCII .32 3.8 14 13.89 7.22 3214 8.44 -24.0 Replgn RGEN ... ... 51 46.81 29.56 471 36.36 +.2 RepBncp RBCAA .97f 2.5 16 44.04 31.97 16 38.81 +2.1 RepFBcp FRBK ... ... 64 9.90 7.55 70 8.90 +5.3 resTORbi n TORC ... ... ... 21.10 15.18 92 16.18 -4.1 RschFrnt REFR ... ... ...dd 1.71 .85 55 .91 -12.2 Resonant RESN ... ... ... 8.55 3.82 57 4.47 -40.2 ResConn RECN .48 3.0 28 17.25 12.05 80 16.10 +4.2 RestorRob n HAIR ... ... ...dd 11.95 3.80 64 5.74 +24.8 RetailOpp ROIC .78f 4.4 52 22.06 16.21 831 17.56 -12.0 RetoEco n RETO ... ... ... 12.75 5.94 57 7.85 +11.3 Retrophin RTRX ... ... ...dd 26.44 15.55 342 25.64 +21.7 RevanceTh RVNC ... ... ...dd 37.45 18.00 291 32.45 -9.2 RevenHo n RVEN ... ... ... 6.75 3.04 0 4.45 -4.0 RevolutL rs RVLT ... ... ... 9.17 2.95 416 4.02 +22.2 ReWalkRob RWLK ... ... ...dd 3.20 1.05 969 1.18 +6.8 RexEng rs REXX ... ... ...dd 6.90 .85 387 .95 -31.2 RhythmP n RYTM ... ... ... 33.81 21.38 45 26.75 -7.9 RibbnCm n RBBN ... ... ... 8.36 5.46 394 5.81 -24.8 RiceBr wt RIBTW ... ... ... .68 .05 .17 +69.0 RiceBran RIBT ... ... ...dd 1.61 .69 6 1.47 -.7 RichrdElec RELL .24 3.0 ...dd 8.72 5.31 33 7.90 +17.2 RigelPh RIGL ... ... ...dd 4.71 2.14 2251 4.45 +14.7 RigNet RNET ... ... ...dd 22.91 13.20 20 14.30 -4.3 RiminiSt n RMNI ... ... ... 10.40 .20 50 8.36 +5.7 RiotBlck RIOT 1.00p ... ... 46.20 2.73 710 9.57 -66.3 RiseEdCy n REDU ... ... ... 17.86 9.50 52 15.65 +5.8 RitterPh n RTTR ... ... ...dd 3.20 .18 1717 .28 -14.9 RivrvwBcp RVSB .12f 1.3 21 9.67 6.46 18 8.93 +3.0 RocktPh n RCKT ... ... ... 19.97 3.40 165 17.97 +72.1 RockwllM RMTI ... ... ...dd 8.98 4.84 181 6.04 +3.8 RockyBr RCKY .44 2.1 16 21.70 10.25 20 20.60 +9.0 RkyMChoc RMCF .48 3.9 21 13.23 11.05 8 12.23 +3.8 Roku n ROKU ... ... ...cc 58.80 15.75 1867 38.69 -25.3 Rosehill n ROSE ... ... ... 11.69 5.52 33 6.18 -21.4 Rosehill wt ROSEW ... ... ... 2.00 .62 1.12 +13.1 Rosehill un ROSEU ... ... ... 12.74 6.50 11.26 RosettG rs ROSG ... ... ... 5.64 .23 39 .41 -26.1 RossStrs s ROST .90f 1.2 21 85.66 52.85 3853 75.22 -6.3 RoyGld RGLD 1.00f 1.2 93 94.39 61.00 291 82.02 -.1 Rubicon rs RBCN ... ... ... 10.45 5.40 11 7.55 -5.4 RmblOn B n RMBL ... ... ... 5.70 3.53 75 4.38 -15.7 RushEntA RUSHA ... ... 26 55.40 30.74 180 40.82 -19.7 RushEntB RUSHB ... ... 30 52.76 28.99 6 38.90 -19.3 RuthsHosp RUTH .44f 1.8 25 25.50 16.70 281 24.35 +12.5 Ryanair RYAAY 1.55e 1.3 ... 127.35 78.35 226 123.25 +18.3S -:S&T Bcp STBA .88 2.1 17 43.17 31.72 49 41.45 +4.1 S&WSeed SANW ... ... ... 5.20 2.90 20 3.63 -7.1 SB FinGp SBFG .30 1.6 13 19.58 15.61 7 18.39 -.5 SB FnGp pf SBFGP .65 3.6 ... 21.10 14.40 17.84 -.3 SBA Com SBAC ... ... ...cc 177.67 112.73 1150 164.21 +.5 SEI Inv SEIC .60f .8 30 77.49 49.26 485 75.36 +4.9 SelasLf rs SLS ... ... ... 24.24 4.70 58 5.01 -36.3 SG Blck n SGBX ... ... ... 7.00 3.70 14 4.47 -25.3 SGOCO rs SGOC ... ... ... 3.00 .90 24 1.16 +9.0 SI Fincl SIFI .24f 1.7 15 16.45 13.50 10 14.50 -1.4 SLM Cp SLM ... ... 17 13.20 9.65 3129 10.91 -3.5 SLM Cp pfB SLMBP 3.07e 4.4 ... 74.65 63.00 1 69.40 +.9 SmartGlb n SGH ... ... 19 43.16 11.50 878 39.71 +17.8 SMTC hg SMTX ... ... ... 2.33 1.10 128 2.12 +12.1 SORL SORL ... ... 4 9.74 2.89 182 6.50 -3.3 SP Plus SP ... ... 21 41.70 28.10 65 36.55 -1.5 SPAR Gp h SGRP ... ... ... 3.75 .87 81 1.30 +5.7 SpdDorWrF DWFI ... ... ... 26.06 24.47 13 25.13 -.6 SPI Eng rs SPI ... ... ... 2.61 .30 265 .79 +23.5 SPS Cmce SPSC ... ... 95 64.85 45.02 175 62.76 +29.2 SS&C Tch s SSNC .28 .5 33 52.49 34.75 576 51.93 +28.3 SSLJ.cm n SSLJ ... ... ... 4.10 3.12 14 3.98 +13.4 SSR Mng g SSRM ... ... 15 11.49 7.64 758 8.53 -3.0sSVB FnGp SIVB ... ... 27 267.07 159.44 297 265.16 +13.4 SabanCap n SCAC ... ... ... 10.20 9.84 9.92 +.1 SabanC wt SCACW ... ... ... 1.54 .99 1.26 +2.4 Saban un SCACU ... ... ... 11.20 10.25 0 10.53 +.1 SabraHltc SBRA 1.80e 10.0 15 29.10 15.78 1269 18.07 -3.7 SabraH pfA SBRAP 1.78 7.0 ... 26.61 24.75 7 25.38 -.2 SabreCorp SABR .56 2.5 27 25.01 17.30 1597 22.65 +10.5 SAExplr rs SAEX ... ... ...dd 6.62 1.18 12 1.63 -25.9 SaftyInsGr SAFT 3.20 4.2 19 84.00 65.75 43 75.60 -6.0 SageThera SAGE ... ... ...dd 195.97 59.57 278 169.47 +2.9 Saia Inc SAIA ... ... 35 80.25 41.28 161 72.55 +2.5 SalemMda SALM .26 6.5 15 8.25 3.90 39 4.00 -11.1 SalisbryBc SAL 1.12 2.5 17 51.80 37.55 1 45.60 +2.1 SanderFm SAFM 1.28 1.1 9 176.43 90.67 277 121.83 -12.2 SndySpr SASR 1.04 2.6 16 45.64 36.41 99 39.59 +1.5 Sanlp JBSS 2.00e ... 22 74.69 54.32 47 58.86 -6.9 SangTher SGMO ... ... ...dd 27.50 3.85 1678 25.50 +55.5 Sanmina SANM ... ... 16 42.95 24.60 1082 28.35 -14.1 Sano rt GCVRZ ... ... ... .49 .26 1 .39 +3.2 Sapiens SPNS .20e 2.1 ...cc 14.30 9.11 18 9.68 -16.0sSareptaTh SRPT ... ... ...dd 74.86 28.14 1163 74.58 +34.0 Savara rs SVRA ... ... ...dd 17.19 4.60 174 11.26 -24.1 scPhrma n SCPH ... ... ... 18.17 11.50 36 15.94 +31.8 ScanSource SCSC ... ... 12 45.35 31.40 103 34.05 -4.9 Schmitt h SMIT ... ... ...dd 4.47 1.48 136 2.64 -3.7 Schnitzer SCHN .75 2.2 15 38.85 17.50 214 34.20 +2.1 Scholastc SCHL .60 1.6 83 46.59 33.51 108 37.21 -7.2 Schulmn SHLM .82 1.9 32 43.88 25.00 285 43.20 +16.0 SciGames SGMS ... ... ...dd 56.45 20.29 851 42.70 -16.8 Scynexis SCYX ... ... ...dd 3.24 1.35 577 1.39 -40.1 SeaChange SEAC ... ... ...dd 4.03 2.16 199 3.00 -23.7sSeacstBkg SBCF ... ... 24 27.73 20.58 560 27.67 +9.8sSeagateT STX 2.52 4.3 15 56.65 30.60 8561 58.88 +40.7 SeanrgM rs SHIP ... ... ...dd 1.66 .58 1065 .97 -6.5 Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8 SearsHldgs SHLD ... ... ...dd 14.32 1.99 629 2.43 -32.1 SearsH wt SHLDW ... ... ... 3.60 .23 .45 +28.6 SearsH&O SHOS ... ... ...dd 4.10 1.38 44 2.00 -23.1 SeaSpine n SPNE ... ... ...dd 13.46 6.31 32 10.05 -.7 SeattGen SGEN ... ... ...dd 71.32 45.31 1229 56.97 +6.5 SecndSight EYES ... ... ...dd 2.58 .90 1906 1.73 -9.4 ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5 Secoo n SECO ... ... ... 14.75 6.61 169 11.11 +15.0 SecWkA A n SCWX ... ... ...dd 12.99 8.10 49 9.88 +11.4 SecNtl lf SNFCA .23t ... 6 7.10 4.05 15 5.20 +4.0 SelectBc lf SLCT ... ... 23 14.06 10.58 30 13.23 +4.7 SelIncREIT SIR 2.04 10.8 16 26.79 17.90 480 18.96 -24.6 SelectaB n SELB ... ... ... 24.02 7.95 394 11.37 +15.9 SelectvIns SIGI .72 1.2 20 62.40 44.65 166 59.45 +1.3 SmLEDS rs LEDS ... ... ...dd 10.49 1.61 22 4.38 +17.4 Semtech SMTC ... ... 37 41.95 31.30 545 34.90 +2.0 SenecaB SENEB ... ... 26 41.00 29.30 0 31.10 -8.5 SenecaA SENEA ... ... 11 39.25 27.75 10 30.15 -2.0 SenesTc n SNES ... ... ...dd 9.60 .56 36 .61 -14.9 SenHous SNH 1.56 9.8 11 22.52 14.90 1220 15.97 -16.6 SenHous 42 SNHNI 1.41 5.8 ... 25.96 22.48 21 24.10 -4.6 SenHous 46 SNHNL 1.56 6.1 ... 27.42 25.00 24 25.74 -4.2 Senomyx SNMX ... ... ...dd 1.71 .56 83 1.16 -10.7 SensusHlt n SRTS ... ... ... 6.25 3.38 8 5.80 +12.4 SensusHl wt SRTSW ... ... ... 3.00 .41 .67 -4.3tSentEn n STNL ... ... ... 10.14 9.63 0 9.62 -1.3 SentEn wt STNLW ... ... ... .85 .61 .83 +33.9 SentEn un STNLU ... ... ... 10.98 9.66 9.91 -.6 SeqentialB SQBG ... ... ...dd 4.08 1.36 116 2.24 +25.8 SeresTh n MCRB ... ... ...dd 17.42 7.90 206 9.74 -3.9 SvcSource SREV ... ... ...dd 4.08 2.61 479 4.00 +29.4 ServiFst s SFBS .44f 1.0 24 44.00 32.54 112 42.59 +2.6 SevStars h SSC ... ... ...dd 7.00 1.26 159 1.74 -62.3 SevernBc SVBI .12 1.6 33 8.20 6.70 11 7.35 +1.3 SharingE rs SEII ... ... 63 12.40 2.31 85 5.05 -33.4 Sharps SMED ... ... ...dd 5.73 3.74 31 4.50 +10.0 SharpSprg SHSP ... ... ...dd 5.50 3.07 5 5.05 +14.7 ShndTele s SHEN .26f .8 ... 41.80 25.50 146 34.50 +2.1 ShiftPixy n PIXY ... ... ... 11.64 2.00 3008 3.80 +31.9 Shiloh SHLO ... ... ...dd 16.27 6.45 357 8.08 -1.5 Shineco n TYHT ... ... ... 5.29 1.31 20 1.87 -18.7 Shire SHPG .92e .7 77 192.15 123.73 560 134.12 -13.5 ShoeCarnvl SCVL .30 1.4 15 28.38 15.08 241 21.86 -18.3 ShoreBcsh SHBI .28 1.5 21 19.30 15.17 34 18.39 +10.1sShotSpot n SSTI ... ... ... 21.45 9.33 210 21.00 +49.5sShuttery SFLY ... ... ...cc 84.53 39.76 733 83.76 +68.4 SiebertFn SIEB .10a 1.2 ...dd 21.61 2.43 42 8.25 -38.9 SiennaBi n SNNA ... ... ... 29.25 13.37 228 19.84 +9.3 Sientra SIEN ... ... ...dd 16.68 7.20 128 10.11 -28.1 SierraBc BSRR .64f 2.4 18 28.87 23.10 11 27.19 +2.4 SierOnc g n SRRA ... ... ...dd 4.09 1.10 919 2.47 -33.8 SierraWr SWIR ... ... 20 31.95 15.10 206 16.55 -19.1 SifyTech SIFY .02e .9 ... 3.15 .69 231 2.06 +15.1 SigmaDsg SIGM ... ... ...dd 7.00 5.40 221 6.15 -11.5 SigmaL wt SGLBW ... ... ... 1.20 .16 .35 -27.3 SigmaLb n SGLB ... ... ... 4.48 1.33 10 1.53 -28.8 Sigmatr SGMA ... ... 14 11.61 4.01 1 7.29 -28.0 SignatBk SBNY ... ... 22 162.59 116.68 266 154.47 +12.5 SignatB wt SBNYW ... ... ... 143.83 93.85 110.08 +1.9 SilganHld s SLGN .40f 1.4 18 32.50 27.21 423 28.24 -3.9 SilcLtd SILC 1.00 1.7 30 77.95 37.66 89 59.95 -14.5 SilcnLab SLAB ... ... 89 100.00 66.35 141 96.75 +9.6 SilicnMotn SIMO 1.20 2.5 17 56.51 40.08 325 47.38 -10.5 Slcnware SPIL .29e 3.4 24 8.71 7.68 74 8.60 +2.3 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 1 3.82 -9.7 Silvercrest SAMG .56f 3.6 18 16.80 11.85 4 15.35 -4.4 SimmnsFst s SFNC ... ... 19 30.35 24.88 330 30.05 +5.3 SimplyGd n SMPL ... ... ... 16.01 10.93 154 13.93 -2.3 SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3 Simulations SLP .24 1.5 48 17.45 9.90 87 16.00 -.6 Sina SINA ... ... 58 124.60 68.13 716 121.94 +21.6 Sinclair SBGI .72 2.2 12 43.05 26.70 795 33.15 -12.4 SinoGlobl SINO ... ... ...dd 3.99 1.74 116 1.80 -29.7 Sinovac h SVA ... ... ...dd 8.67 4.60 9 8.24 +4.6 SiriusXM SIRI .04 .7 36 6.54 4.73 11205 6.48 +20.9 SitoMobl rs SITO ... ... ...dd 8.60 1.71 190 4.80 -28.6 SkySolar SKYS ... ... ...dd 2.43 .82 187 1.28 -14.7 SkyWest SKYW .40f .7 18 58.55 30.40 157 57.05 +7.4 SkywksSol SWKS 1.28 1.1 25 117.65 93.05 1359 111.44 +17.4 SleepNmbr SNBR ... ... 27 40.72 23.14 639 37.79 +.5 SmartFn rs SMBK ... ... 24 26.26 18.25 40 22.54 +3.9 SmartSnd n SND ... ... ... 17.23 4.81 658 7.47 -13.7 SmthM hrs SMSI ... ... ...dd 3.41 .80 113 1.48 -47.9 SnydLance LNCE .64 1.3 44 50.67 31.03 534 49.94 -.3 SocilRltyA n SRAX ... ... ...dd 7.95 1.11 143 4.25 -24.8 SocketM n SCKT ... ... ... 4.90 3.26 40 3.88 +8.4sSodaStrm SODA ... ... 32 86.88 45.60 179 86.41 +22.8 Sohu.cm h SOHU ... ... ...dd 70.86 32.30 330 37.54 -13.4 Sol-Gel n SLGL ... ... ... 11.98 9.83 40 11.36 +6.1 SolarCap SLRC 1.64 8.0 12 22.94 19.70 93 20.42 +1.0 SolarSCap SUNS 1.41 8.4 12 18.46 16.10 19 16.75 -5.7 SolarEdg n SEDG ... ... 32 52.80 13.50 364 52.08 +38.7 Soleno wt rs SLNOW ... ... ... 4.59 .05 .28 +89.7 SolenoTh rs SLNO ... ... ... 4.10 1.32 13 1.92 +6.7 SolidBio n SLDB ... ... ... 33.74 19.12 119 27.58 +21.9 Solignx wt SNGXW ... ... ... 1.31 .21 .55 -32.0 Soligenix n SNGX ... ... ... 5.08 1.74 15 2.02 -9.0 SonicCorp SONC .64 2.6 18 30.05 22.11 644 24.75 -9.9 SonicFdry SOFO ... ... ...dd 5.35 2.05 0 2.40 -20.3 SonomaPh SNOA ... ... ...dd 8.25 3.50 47 3.81 -30.1 Sonoma wt SNOAW ... ... ... .79 .25 .50 +20.7 Sophiris SPHS ... ... ...dd 2.95 1.80 79 2.18 -4.0 SorrentoTh SRNE ... ... ...dd 10.65 1.50 2868 7.35 +93.4 SotherlyH SOHO .46f 7.5 38 7.00 5.57 8 6.11 -5.3 SothrlyH pf SOHOB 2.00 7.9 ... 27.32 24.86 1 25.19 -1.8 SthrlyH pf C SOHOO 1.97 7.7 ... 25.76 24.50 5 25.45 +.4 SouMoBc s SMBC .44 1.2 17 40.80 30.30 9 36.41 -3.1 SoundFin SFBC .48f 1.4 22 35.75 29.55 3 35.45 +4.2 SouthState SSB 1.32 1.5 25 94.50 78.60 100 90.40 +3.7 SthnFstBsh SFST ... ... 23 45.75 31.40 10 45.30 +9.8 SoNatBcVa SONA .32 2.0 46 18.48 15.11 34 16.14 +.7 SsdeBTX SBSI 1.12a 3.2 18 37.57 30.44 167 35.16 +4.4tSparkEn s SPKE .72 8.4 29 23.65 8.75 237 8.60 -30.6 SparkEn pf SPKEP 2.19 9.3 ... 27.56 22.84 20 23.43 -12.0 SparkTh n ONCE ... ... ...dd 91.75 41.06 564 62.72 +22.0sSpartnMot SPAR .10 .6 41 18.10 6.30 308 17.35 +10.2 SprtnNash SPTN .72f 4.0 ...dd 37.83 16.32 294 18.06 -32.3 SpectPh SPPI ... ... ...dd 23.50 5.47 2258 17.55 -7.4 SperoTh n SPRO ... ... ... 15.40 9.66 42 11.75 Sphr3D grs ANY ... ... ... 8.45 1.90 474 2.21 -10.2 Spherix rs SPEX ... ... ...dd 4.75 .89 22 1.30 -7.1sSplunk SPLK ... ... ...dd 106.39 54.17 2011 106.46 +28.5 SpokHldgs SPOK .50 3.1 36 20.60 13.75 203 16.05 +2.6 SportsWhs SPWH ... ... 9 6.99 3.40 204 4.86 -26.5 SprBkPh n SBPH ... ... ...dd 18.93 7.95 18 15.33 +14.1sSprottFoc FUND .75e 9.3 ...q 8.38 6.84 60 8.04 +1.5 Sprouts SFM ... ... 25 28.29 17.38 3622 24.11 -1.0 StaarSur STAA ... ... ... 17.60 8.95 68 15.40 -.6 Staff360 rs STAF ... ... ... 6.60 2.25 31 3.36 +6.7 Stamps.cm STMP ... ... 23 233.13 100.55 298 197.45 +5.0 StanlFrn STLY 1.25e ... ...dd 1.39 .55 39 .68 -21.6 StarBulk rs SBLK ... ... ...dd 13.40 7.57 250 12.67 +12.5 StrBlk22 n SBLKZ 2.08 8.2 ... 26.00 23.58 3 25.25 -.3sStarsGp g TSG ... ... ... 29.20 14.01 261 28.80 +23.6 Starbucks s SBUX 1.20 2.1 27 64.87 52.58 7603 57.47 +.1 StatAutF STFC .40 1.4 ...dd 30.85 22.11 31 29.13 StateBkFn STBZ .80f 2.6 21 31.75 24.16 54 30.25 +1.4 SteadyM n STDY ... ... ...dd 9.70 2.85 4 3.45 -6.8 StealthGas GASS ... ... 28 4.78 2.90 13 4.25 -2.5 SteelCon STCN ... ... ...dd 2.90 1.39 52 2.38 -4.4 StlDynam STLD .75f 1.6 18 50.70 32.15 2804 46.00 +6.7 SteinMart s SMRT .30 45.0 ...dd 3.56 .48 118 .67 -42.5 StellrAcq n STLR ... ... ... 10.49 9.99 0 10.35 +1.4 StellAcq wt STLRW ... ... ... .48 .21 .39 +25.8sStellAcq un STLRU ... ... ... 11.03 10.20 0 11.08 +6.0 StellrB hrs SBOT ... ... ... 2.14 .75 24 .78 -4.3 StemlineTh STML ... ... ...dd 18.00 7.30 150 17.60 +12.8 Stericycle SRCL ... ... ...cc 88.00 58.53 778 63.81 -6.1 Stericyc pf SRCLP 5.25 10.7 ... 75.95 46.99 13 48.99 -7.5 SterlBcp n SBT .01p ... ... 14.98 12.00 215 14.65 +15.4 SterlCons STRL ... ... 30 18.90 8.42 345 12.49 -23.3 SMadden SHOO .20p ... 20 49.28 35.55 487 44.20 -5.4 Stewrdshp SSFN .12 1.1 15 12.75 7.92 3 10.85 +5.9 StitchFix n SFIX ... ... ... 30.07 14.48 391 23.03 -10.8 StockYBc s SYBT .92f 2.5 19 44.50 31.90 40 36.25 -3.8 StoneCastle BANX 1.52f 7.1 12 22.12 19.01 8 21.55 +7.1 StrataS rs SSKN ... ... ...dd 5.40 1.06 81 1.34 +8.9 Stratasys SSYS ... ... ...dd 30.88 18.00 610 22.63 +13.4 Strattec STRT .56 1.6 23 49.20 23.00 2 35.70 -18.0 StratusPrp STRS 1.00e ... 23 32.15 24.35 3 30.30 +2.0sStrayer STRA 1.00 1.0 29 100.76 75.84 104 100.46 +12.1 StreamHlth STRM ... ... ...dd 2.82 .85 22 1.71 +1.2 StrgbrBio n SBBP ... ... ... 9.03 3.41 107 7.55 +4.1 StudentTrn STB .44 5.9 18 7.51 5.42 672 7.51 +22.3 SummerInf SUMR ... ... ...dd 2.25 .90 17 1.29 -14.0 SumFWV SMMF .52f 2.1 21 28.16 19.13 8 24.84 -5.6 SmtStB s SSBI .48 3.5 20 14.70 11.65 2 13.90 +10.3 SumTher n SMMT ... ... ...dd 16.86 8.80 33 13.33 +20.3 SunHydrl SNHY .36a .7 47 70.83 34.17 116 54.85 -15.2 SundEng n SNDE ... ... ... 11.09 3.61 0 5.80 -2.4sSunesisP rs SNSS ... ... ...dd 7.25 1.82 315 7.36 +99.5 SunOpta STKL ... ... ...dd 10.20 6.27 287 7.45 -3.9 SunPower SPWR ... ... ...dd 11.70 5.84 2080 7.44 -11.7 Sunrun n RUN ... ... 6 7.78 4.21 3124 6.91 +17.1 Sunworks n SUNW ... ... ... 2.14 .90 104 1.01 -3.8 SuperMicro SMCI ... ... 14 27.90 17.55 364 19.35 -7.5 SuperCom SPCB ... ... ...dd 4.95 2.01 17 2.91 -25.6 SupercdT rs SCON ... ... ...dd 2.47 .88 208 1.16 +6.4 SupUnifm s SGC .38 1.4 24 28.85 16.76 16 26.37 -1.3 Supernus SUPN ... ... 42 50.05 25.00 465 44.10 +10.7 supprt.cm rs SPRT ... ... ...dd 2.99 1.89 101 2.86 +18.2 SurgPtrs n SGRY ... ... ...dd 24.05 7.10 211 17.40 +43.8 Surmodic SRDX ... ... ...cc 34.40 21.90 22 33.45 +19.5sSussxB SBBX .24 .8 25 31.00 19.75 16 31.15 +16.0 SykesEnt SYKE ... ... 39 34.49 25.77 91 30.22 -3.9 Symantec SYMC .30 1.1 14 34.20 24.94 4017 27.63 -1.5 Synacor SYNC ... ... ...dd 4.25 1.85 69 2.05 -10.9 Synalloy SYNL .13m 1.0 ...dd 15.30 9.80 13 13.50 +.7 Synaptics SYNA ... ... ...dd 64.54 33.73 326 48.53 +21.5 Synchron SNCR ... ... 23 27.26 6.51 539 10.11 +13.1 SyndaxP n SNDX ... ... ...dd 15.70 7.41 325 9.91 +13.1 SyneosH h SYNH ... ... ...dd 61.10 31.10 822 41.90 -3.9 SynrgyPh SGYP ... ... ...dd 5.72 1.68 3364 2.18 -2.2 Synlogic rs SYBX ... ... ...dd 23.00 8.76 89 11.47 +18.2 Synopsys SNPS ... ... 58 94.80 69.42 1591 88.64 +4.0sSyntel SYNT 15.00e ... 13 27.68 15.82 298 27.35 +19.0 Synthes rs SES ... ... ... 10.24 2.00 129 3.17 +11.6 Sypris SYPR .08 4.9 ...dd 1.84 .83 56 1.62 +17.4 SyrosPhar n SYRS ... ... ... 24.38 6.30 149 11.34 +16.5T -:T-MobileUS TMUS ... ... 26 68.88 54.60 2847 65.06 +2.4 TAT Tch h TATT .34e 3.5 22 12.50 8.10 1 9.80 -6.7 TCG BDC n CGBD 1.48a 8.4 11 20.30 16.76 59 17.71 -11.6 TCP Cap TCPC 1.44 10.0 11 17.47 14.09 241 14.37 -6.0sTD Ameritr AMTD .84 1.4 37 59.87 36.12 2243 60.07 +17.5 TDH Hld n PETZ ... ... ... 31.75 3.86 49 4.29 -23.9 TESSCO TESS .80 3.8 61 24.85 12.15 27 20.80 +3.2 TFS Fncl TFSL .68 4.4 51 17.82 14.32 163 15.40 +3.1sTG Thera TGTX ... ... ...dd 15.90 7.25 2075 16.45 +100.6 THL Credit TCRD 1.08 13.0 10q 10.45 8.01 254 8.29 -8.5 TICC Cap TICC .80 12.6 5 7.56 5.15 198 6.36 +10.7 TICC 24 n TICCL 1.63 6.3 ... 26.99 25.14 7 25.68 -.6 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 16683 .15 -39.4 TPI Co n TPIC ... ... ... 26.00 15.26 147 20.38 -.4 TSR Inc TSRI ... ... 33 11.10 3.80 5 5.85 +12.5 TTEC Hl TTEC .54f 1.5 35 43.75 28.20 28 36.90 -8.3 TTM Tch TTMI ... ... 22 19.54 12.76 368 16.15 +3.1 Tabula n TRHC ... ... ...cc 39.81 11.59 217 37.06 +32.1 TactSys n TCMD ... ... ...cc 37.88 16.69 189 32.80 +13.2 Taitron h TAIT .10 6.6 ...dd 2.13 1.13 9 1.51 -9.9 TakeTwo TTWO ... ... 70 129.25 56.50 3161 113.58 +3.5 Talend n TLND ... ... ...dd 52.10 25.56 377 47.95 +27.9 TandmD rs TNDM ... ... ...dd 24.50 2.14 1504 4.05 +71.6 TandyLthr TLF ... ... 11 9.05 6.79 38 7.55 -2.6 Tantech n TANH ... ... ... 4.54 1.00 427 2.68 +3.9 Tapimmu n TPIV ... ... ... 5.35 2.60 26 3.49 -11.0 Tarena TEDU .16f ... 5 21.70 11.48 347 12.09 -19.3 TaylrDv TAYD ... ... 25 15.14 10.62 19 11.56 -13.9 TechData h TECD ... ... 14 111.10 81.42 3017 86.40 -11.8 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/Friday, March 9, 2018

PAGE 66

TechComm TCCO ... ... ...dd 15.40 2.25 24 6.80 -40.6 TechTarg TTGT ... ... ... 18.89 8.41 269 18.55 +33.3 Tecnoglass TGLS .56 6.2 43 12.05 5.50 17 8.97 +22.0 Tecogen TGEN ... ... ... 4.17 2.05 7 2.24 -17.0 Telenav TNAV ... ... ...dd 9.25 4.50 62 6.05 +10.0tTeligent TLGT ... ... ...dd 9.54 2.63 479 2.66 -26.7 Tellurian rs TELL ... ... ...dd 17.00 8.19 751 8.55 -12.2 TenaxTh rs TENX ... ... ... 15.88 4.41 213 7.32 -25.3 TerrFmP lf TERP 2.13e 18.0 ... 14.20 9.53 389 11.85 -.9 TerritBcp TBNK .80 2.6 16 33.47 28.12 11 30.73 -.5 Tesaro TSRO ... ... ...dd 184.00 52.20 1634 69.44 -16.2 Tesla Inc TSLA ... ... ...dd 389.61 242.78 3513 329.10 +5.7 TetraTc TTEK .40 .8 21 53.40 38.85 156 51.30 +6.5 Tetraphase TTPH ... ... ...dd 9.93 2.05 1865 2.92 -53.7 TexCapB 42 TCBIL 1.63 6.4 ... 25.94 25.00 1 25.28 TexCapB pf TCBIP 1.63 6.4 ... 26.11 25.00 8 25.24 -1.2 TxCapBsh TCBI ... ... 23 102.90 69.65 557 92.85 +4.4 TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.3 30 120.75 75.92 3697 109.49 +4.8 TexRdhse TXRH 1.00f 1.7 31 60.43 40.28 750 57.83 +9.8 The9Ltd NCTY ... ... ... 1.68 .55 269 .71 +10.3 TherapMD TXMD ... ... ...dd 8.30 3.50 1796 5.38 -10.9 TherpxBio n TRPX ... ... ... 10.95 4.26 5 5.60 +4.8 TheravBio TBPH ... ... ...dd 43.44 22.90 215 28.54 +2.3 TheStreet TST .10 6.9 3 1.70 .61 116 1.44 -.7 1347PrpIns PIH ... ... 43 9.00 6.55 1 6.90 -4.8 TiGenix n TIG ... ... ... 48.00 14.77 1 42.15 +84.1 TileShop TTS .20 ... 19 22.40 5.15 556 5.80 -39.6 TillCap n TIL ... ... ... 5.45 3.30 3 4.05 -8.2 TmbrlndBc TSBK .52f 1.7 16 32.10 20.80 22 30.65 +15.4 Tintri n TNTR ... ... ... 7.75 2.78 562 5.15 +1.0 Tiptree TIPT .12 2.0 18 7.60 5.35 26 5.95 TitanMach TITN ... ... ...cc 24.19 11.68 80 20.18 -4.7 TitanPh rs TTNP ... ... ... 3.95 .95 26 1.00 -24.5 TivityHlth TVTY ... ... 28 48.50 27.25 738 41.25 +12.9 Tivo Cp TIVO .72 4.9 ...dd 20.18 12.75 813 14.75 -5.4 Tocagen n TOCA ... ... ... 17.95 8.60 142 12.72 +24.1 TonixPh rs TNXP ... ... ...dd 9.40 2.85 20 3.64 +5.5 TopImage TISA ... ... ...dd 1.75 .96 11 1.05 -7.9 Torchlght TRCH ... ... ...dd 1.96 .95 475 1.33 -.7 TowerSemi TSEM ... ... 15 36.69 20.60 980 28.81 -15.5 TownSprts CLUB ... ... ...dd 7.15 3.15 159 7.05 +27.0 TowneBank TOWN .56 1.9 ... 35.30 28.20 110 29.30 -4.7 TraconPh n TCON ... ... ...dd 4.70 2.00 100 2.85 -14.9 TractSupp TSCO 1.08 1.7 20 82.68 49.87 1216 64.41 -13.8 TradDsk A n TTD ... ... ... 67.30 34.79 630 57.92 +26.7 TrnWEnt TWMC ... ... 5 3.10 1.50 13 1.70 -6.8 TransAct TACT .36 3.1 27 15.80 6.80 50 11.50 -13.2 Transcat TRNS ... ... 24 16.49 11.30 0 14.75 +3.5 TransGlb TGA .20 15.6 ...dd 1.85 1.07 161 1.28 -11.0 TravelCtrs TA ... ... ...dd 6.38 2.95 250 3.60 -12.2 TravCtrs 28 TANNI 2.06 8.3 ... 25.77 18.63 11 24.72 -2.1 TravelC 29 TANNL 2.00 8.2 ... 25.84 17.09 12 24.49 -2.8 Travelct 30 TANNZ 2.00 8.1 ... 26.49 17.00 1 24.75 -1.0 Travelzoo TZOO ... ... 24 11.25 5.75 23 6.75 +4.7tTrmntMtg n TRMT ... ... ... 17.94 13.10 16 13.42 -8.6 Trevena TRVN ... ... ...dd 4.16 1.34 1455 2.06 +28.8 TriCoBsh TCBK .68 1.8 22 43.80 32.76 139 38.60 +2.0 TrilliumTh TRIL ... ... ... 13.30 4.15 52 7.40 +2.1 TriMas h TRS ... ... 19 28.85 19.75 133 26.10 -2.4 Trimble TRMB ... ... 56 45.70 30.45 807 38.30 -5.8 TrinityBio TRIB .88 15.3 7 6.21 4.22 21 5.74 +12.5 TripAdvis TRIP ... ... 90 50.95 29.50 1794 42.45 +23.2 TriStCap TSC ... ... 18 26.30 20.30 172 23.45 +2.0sTriumphBc TBK ... ... 23 42.90 20.50 56 42.35 +34.4 Trivago n TRVG ... ... ... 24.27 6.45 431 8.47 +23.8 Tronc TRNC ... ... 20 24.74 10.80 956 15.05 -14.4 Trova gne h TROV ... ... ...dd 2.00 .24 1566 .36 +15.9 TrueCar TRUE ... ... ...dd 21.75 10.16 2501 11.09 -1.0 TruettHrst THST ... ... ...dd 2.68 1.80 10 1.94 -6.3 Trupanion TRUP ... ... ...dd 36.88 13.88 216 32.78 +12.0 TrstNY TRST .26 3.0 18 9.70 7.25 121 8.80 -4.3 Trustmk TRMK .92 2.8 19 35.09 28.16 238 32.68 +2.6 T2 Biosys TTOO ... ... ...dd 6.99 2.50 793 6.38 +54.9 Tucows grs TCX ... ... 44 71.75 46.25 44 57.60 -17.8 TuesMrn TUES ... ... ...dd 3.93 1.60 403 3.30 +20.0 Tuniu TOUR ... ... ...dd 9.88 6.69 111 7.82 +2.0 TurtleBch HEAR ... ... ...dd 1.54 .41 321 .50 +10.8 21stCFoxA FOXA .36 1.0 17 39.13 24.81 5226 37.18 +7.7 21stCFoxB FOX .36 1.0 16 38.56 24.30 1292 36.79 +7.8 21Vianet VNET ... ... ...dd 9.59 4.17 250 7.90 -1.0 TwinDisc lf TWIN .36 1.4 ...dd 31.95 14.81 35 24.89 -6.3 TwoRvrBc TRCB .18 1.0 23 20.75 15.71 4 17.50 -3.5s2U TWOU ... ... ...dd 89.07 36.18 430 89.60 +38.9 TymeTch n TYME ... ... ...dd 9.50 2.22 280 2.63 -58.8U -:US AutoPts PRTS ... ... 3 4.13 1.84 182 1.96 -22.2 US Concrte USCR ... ... 95 86.35 58.75 365 67.75 -19.0 US Gld rs USAU .21e ... ... 6.00 1.05 91 1.78 +9.2 UFP Tch UFPT ... ... 23 31.50 24.00 17 28.50 +2.5 UMB Fn UMBF 1.16f 1.5 21 80.04 62.27 144 75.87 +5.5 USEcology ECOL .72 1.3 41 59.70 44.50 86 54.80 +7.5 USGlobInv GROW .03 1.0 ... 7.49 1.25 283 2.89 -25.9 USA Tc pf USATP ... ... ... 28.26 21.11 0 23.30 -7.3 USA Tech h USAT ... ... ... 10.10 3.80 294 9.00 -7.7 USA Trk USAK ... ... ...dd 27.94 5.73 51 25.26 +39.3 UTStarcm UTSI ... ... 35 6.51 1.72 218 5.89 +4.6 Ubiquiti UBNT .17 .2 22 82.30 45.71 683 70.34 -1.0 UltaBeauty ULTA ... ... 28 314.86 187.96 1030 206.54 -7.7sUltimSoft ULTI ... ... ...cc 256.52 181.59 137 254.37 +16.6 UltraClean UCTT ... ... 9 34.59 13.51 460 20.14 -12.8 UltPetro n UPL ... ... ... 12.39 3.43 2928 3.95 -56.4 Ultragenyx RARE ... ... ...dd 88.95 41.67 321 52.92 +14.1 Ultralife ULBI ... ... 22 8.13 5.25 14 7.90 +20.6sUmpqua UMPQ .72 3.2 22 22.89 16.65 772 22.53 +8.3 UniQure QURE ... ... ... 27.19 4.72 272 25.89 +32.2 UnicoA UNAM ... ... ...dd 11.30 7.70 0 8.25 -3.5sUnionBkVA UBSH .84 2.2 22 39.30 29.50 389 38.85 +7.4 UnionBkVT UNB 1.20f 2.2 28 55.00 39.55 5 53.70 +1.4 UnBnOH UBCP .52f 4.3 17 14.00 10.20 2 12.05 -9.1 UtdBOH UBOH .48 2.2 12 23.50 19.45 3 21.35 -3.8 UBSI UBSI 1.36 3.7 24 45.30 31.70 416 37.05 +6.6 UtdCmtyBc UCBA .40f 2.0 ... 23.25 17.35 7 20.00 -2.7 UtdCmBks UCBI .48f 1.5 21 32.71 24.47 284 32.35 +15.0 UCmntyFn UCFC .24f 2.5 13 10.23 7.81 34 9.70 +6.2 UtdFnBcp UBNK .48 3.0 13 19.35 15.47 198 15.80 -10.4 UtdFire UFCS 1.12 2.4 80 49.74 38.95 100 46.26 +1.5 UtdInsur UIHC .24 1.2 ...dd 20.31 13.60 137 19.83 +15.0 UtdNtrlF UNFI ... ... 18 52.69 29.53 989 43.74 -11.2 USecBcCA UBFO .28 2.7 23 11.65 6.81 9 10.35 -5.9 US Engy rs USEG ... ... ...dd 1.96 .60 46 1.23 -18.0 USLime USLM .54 .7 21 101.40 70.56 13 72.41 -6.1 UtdTherap UTHR ... ... 8 152.55 107.82 628 115.36 -22.0 UtdGrdian UG 1.42e 8.0 27 21.33 13.75 17.80 -3.8 UnitGrp UNIT 2.40 14.8 62 29.23 13.81 1323 16.21 -8.9 UnityBcp UNTY .24 1.1 17 21.85 15.35 4 21.60 +9.4 UnivDisp OLED .24f .2 72 209.00 79.55 841 124.85 -27.7 UnvElc UEIC ... ... 36 72.50 41.95 60 53.50 +13.2 UnivFor s UFPI .62e 1.9 18 39.58 25.93 239 32.76 -12.9 UnvLogist ULH .28 1.3 16 25.65 11.65 16 21.40 -9.9 UnvStainls USAP ... ... ...dd 28.08 11.60 67 27.62 +28.9 UnivstPa UVSP .80 2.8 17 32.35 25.65 53 28.35 +1.1 UplandSoft UPLD ... ... ...dd 27.77 11.67 248 27.09 +25.1 UrbanOne UONE ... ... ...dd 3.50 1.25 1 1.90 +2.7 UrbanOnD UONEK ... ... ... 3.50 1.35 4 2.05 +17.1 UrbanOut URBN ... ... 21 38.28 16.19 3465 35.13 +.2 UrogenP n URGN ... ... ... 57.75 13.01 56 56.00 +50.5 UtahMed UTMD 1.08 1.2 ... 94.00 58.50 13 91.60 +12.5V -:VBI Vac n VBIV ... ... ... 6.60 3.04 119 4.03 -5.6tVEON VEON .28e 10.2 ... 4.47 2.70 13928 2.74 -28.6 VOXX Intl VOXX ... ... 6 9.00 4.50 64 5.90 +5.4 VSE Corp s VSEC .28 .6 18 59.90 36.70 15 49.20 +1.6 Valeritas n VLRX ... ... ... 9.50 2.00 1 3.03 +6.3 ValueLine VALU .72a 3.9 17 22.58 13.26 1 18.60 -3.9 VanE GenD GNRX ... ... ...q 64.65 53.31 9 58.58 -1.2 VanE VecBi BBH ... ... ...q 136.83 115.50 41 124.78 +.1 VandaPhm VNDA ... ... ...dd 19.70 11.90 497 19.45 +28.0 VangIntHi VYMI 2.15e 3.2 ... 72.32 59.16 62 67.20 +.3 VangIntDiv VIGI 1.16e 1.8 ... 70.39 55.57 44 65.51 -1.2 VangEMGv VWOB 2.82 3.6 ...q 81.69 77.55 47 77.95 -2.9 V exUSRE VNQI 2.34e 3.9 ...q 65.20 51.66 232 60.39 -.2 VanShTTr VGSH .79a 1.3 ...q 60.93 59.91 202 59.96 -.5 VanSTCpB VCSH 1.71 2.2 ...q 80.41 78.30 2190 78.35 -1.2 VanTotBd n VTC 2.43 3.0 ... 88.99 81.20 2 82.16 -3.3 VangR3K VTHR 2.09e 1.7 ...q 131.16 106.38 2 125.70 +2.3 VanR2KGr VTWG .86e .6 ...q 143.94 113.54 10 142.76 +5.4 VanR2KV VTWV 1.78e 1.6 ...q 114.12 97.33 13 108.31 -1.1 VangR2K VTWO 1.44e 1.1 ...q 128.82 106.26 102 125.44 +2.6 VanR1KGr VONG 1.63e 1.1 ...q 149.80 114.57 34 145.78 +5.6 VanIntTTr VGIT 1.09 1.7 ...q 65.53 62.40 70 62.62 -2.1 VanR1KV VONV 2.37e 2.2 ...q 114.79 98.28 54 108.27 -.3 VangR1K VONE 2.13e 1.7 ...q 131.36 106.39 20 125.84 +2.7 VanMtgBSc VMBS 1.15 2.2 ...q 53.14 51.21 269 51.37 -2.0 VanLTCpB VCLT 3.51 3.9 ...q 96.52 87.36 184 90.21 -5.8 VanLTTrs VGLT 1.77 2.4 ...q 79.71 71.85 18 73.06 -6.3 VanIntCpB VCIT 2.60 3.1 ...q 88.76 84.28 839 84.61 -3.2 VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 324 48.75 -.1 VanTIntBd BNDX .52a 1.0 ...q 55.28 53.59 898 54.23 -.3 VanTIntStk VXUS 1.40e 2.4 ...q 61.17 48.16 490 57.20 +.7 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 27.80 122 37.44 -6.8sVaronis VRNS ... ... ...dd 59.55 26.35 255 59.30 +22.1 VascoDta VDSI ... ... 54 15.00 11.05 139 13.00 -6.5tVascuBio VBLT ... ... ... 9.05 3.90 7892 2.65 -62.7 Vaxart rs VXRT ... ... ... 11.88 4.74 19 5.77 -7.3 VeecoInst VECO ... ... ...dd 34.38 10.85 282 18.85 +26.9 VBradley VRA ... ... 19 12.83 6.99 218 10.40 -14.6 Veracyte VCYT ... ... ...dd 9.80 5.23 102 6.17 -5.5 Verastem VSTM ... ... ...dd 5.71 1.14 1197 3.53 +15.0 Vericel VCEL ... ... ...dd 12.80 2.35 1576 11.80 +116.5 VerintSys VRNT ... ... ...cc 44.70 37.05 355 40.95 -2.2 Verisign VRSN ... ... 32 121.61 83.44 1906 118.35 +3.4sVerisk VRSK ... ... 36 104.55 75.60 845 104.38 +8.7 Veritex VBTX ... ... 30 29.39 23.84 98 28.67 +3.9 Veritone n VERI ... ... ... 74.92 7.76 219 14.04 -39.5 Vermillion VRML ... ... ...dd 2.65 1.03 14 1.49 -22.8 VeronaPh n VRNA ... ... ... 17.50 10.44 1 16.60 +39.8 Versartis VSAR ... ... ...dd 22.30 1.55 270 1.80 -18.2 VertexEn VTNR ... ... ...dd 1.40 .65 76 .97 +2.5 VertxPh VRTX ... ... ...cc 174.96 88.87 1092 171.88 +14.7 Veru Inc VERU ... ... ...dd 3.00 .90 329 1.83 +60.5 ViaSat VSAT ... ... ...dd 80.26 57.75 216 73.01 -2.5 ViacomA VIA .80 2.1 8 49.00 28.20 13 38.60 +10.6 ViacomB VIAB .80 2.4 7 46.72 22.13 2609 32.85 +6.6 Viavi VIAV ... ... 21 11.89 8.34 4249 10.49 +20.0 Vical rs VICL ... ... ...dd 3.70 1.32 108 1.60 -12.6 Vicor VICR ... ... ... 27.80 15.20 151 25.65 +22.7 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 46 49.83 +2.2 VictDisEnV CSF .38e .8 ...q 49.05 39.11 4 45.10 -.1 Vict500EV CFO .47e .9 ...q 52.03 41.90 68 49.87 +2.2 VicEM Hi n CEY ... ... ... 28.35 24.47 3 27.06 +3.6 VictDevVol CIZ .01j ... ...q 39.92 29.59 7 35.30 +.5 VictIncEV CDC 1.09e 2.4 ...q 48.81 41.99 31 45.74 -1.5 VictSCVol CSA .16e ... ...q 49.00 40.09 3 46.35 +.6 VictIntlVol CIL .15e ... ...q 46.94 34.13 1 41.10 +1.1 VicEmMkt CEZ ... ... ... 31.99 26.21 1 29.95 +1.0 VictLCHiDv CDL .44e ... ...q 47.44 40.92 5 44.56 -1.7 VictIntHiD CID .33e ... ...q 38.00 32.28 0 35.83 -1.0 VictCap n VCTR ... ... ... 13.50 11.03 100 13.00 +12.1 Videocon n VDTH ... ... ... 11.74 6.40 9 7.76 -18.4 ViewRay n VRAY ... ... ... 10.64 4.40 523 8.06 -13.0 VikingTh n VKTX ... ... ...dd 7.36 .88 3321 5.63 +38.7 VikngTh wt VKTXW ... ... ... 3.84 .21 3.17 +25.3 VillagB&T VBFC ... ... 64 34.00 26.90 33.15 +8.2 VillSupMkt VLGEA 1.00 4.2 14 28.31 21.95 16 23.89 +4.2 ViperEnPt VNOM 1.84f 8.1 26 26.19 14.76 195 22.72 -2.6 Virco VIRC .01m ... ... 6.05 3.55 0 4.45 -11.9 VirtuFin n VIRT .96 2.9 ...cc 34.00 13.10 586 32.90 +79.8 VirtusInv VRTS 1.80 1.4 18 134.65 97.60 45 128.55 +11.7 VirtusIn pf VRTSP 1.81 1.7 ... 112.42 91.56 3 109.10 +8.1 Virtusa VRTU ... ... 63 50.83 25.72 103 50.01 +13.5 VistaGn n VTGN ... ... ... 2.65 .69 597 1.37 +23.1 Visteon s VC ... ... 24 140.64 89.60 267 122.15 -2.4 VitalThera VTL ... ... ...dd 6.70 2.25 150 5.80 -2.5 ViveveMd n VIVE ... ... ...dd 11.16 3.30 139 4.10 -17.5 Vivopwr n VVPR ... ... ... 4.87 2.08 14 2.45 -15.5 Vivus VVUS ... ... 2 1.38 .38 521 .49 -3.6 Vodafone VOD 1.77e 6.1 ... 32.75 24.97 2733 28.96 -9.2 VoyagerT n VYGR ... ... ...dd 31.91 8.10 640 26.92 +62.2 vTvThera n VTVT ... ... ...dd 8.40 3.57 207 6.46 +7.5 Vuzix VUZI ... ... ...dd 11.40 4.10 446 8.75 +40.0W -:WCF Bcp n WCFB .20 2.1 ... 11.62 9.06 9.35 -1.8sWD 40 WDFC 2.16f 1.6 35 132.15 100.60 58 132.85 +12.6 WMIH WMIH ... ... ...dd 1.60 .60 1186 1.37 +61.4 WSFS s WSFS .36 .7 20 53.00 42.45 52 49.70 +3.9 WSI Inds WSCI .16 2.9 ...dd 6.55 2.80 5 5.50 -8.3 WVS Fn WVFC .32f 2.0 26 18.05 14.44 0 16.38 +5.7 WalgBoots WBA 1.60 2.3 14 87.79 63.82 4782 68.97 -5.0 WashFed WAFD .68f 1.9 18 37.70 29.80 269 35.45 +3.5 WashFd wt WAFDW ... ... ... 19.40 15.48 19.20 +8.2 WshTrst WASH 1.56 2.8 21 59.10 47.00 28 54.85 +3.0 WaterstnF WSBF .48a 2.8 17 20.40 16.60 61 17.20 +.9 WaveLfSc n WVE ... ... ... 55.95 15.15 89 46.20 +31.6 WaysideT WSTG .68 4.7 7 21.75 12.60 3 14.50 -13.2 Web.com WEB ... ... 7 25.95 17.20 362 19.05 -12.6 WeiboCorp WB ... ... ... 142.12 47.36 1148 137.57 +33.0 WelleslyBc WEBK .20 .7 23 29.95 23.70 5 28.85 -2.9 Wendys Co WEN .34f 2.0 18 17.66 13.03 6055 17.12 +4.3 WernerEnt WERN .28 .7 30 43.95 24.20 472 37.50 -3.0 Wesbanc WSBC 1.16f 2.7 19 44.21 34.81 123 43.42 +6.8 WestBcp WTBA .72 2.8 17 28.00 20.60 18 25.65 +2.0 WAmBcp WABC 1.60 2.7 26 64.26 49.38 58 59.29 -.4 WestellT rs WSTL ... ... ...cc 4.60 2.32 53 3.37 -10.1sWDigital WDC 2.00 2.1 11 96.94 71.38 4143 97.22 +22.2 WstNwEnB WNEB .16 1.5 26 11.25 9.30 36 10.65 -2.3 Westmrld WLB .80 170.2 ...dd 16.00 .40 1091 .47 -61.2 WstptFuel g WPRT ... ... ...dd 4.33 .82 403 2.73 -27.4 WestwtrRs WWR ... ... ... 2.18 .72 64 .81 -24.2 WeycoGp WEYS .88 2.8 21 33.78 23.75 11 31.86 +7.2 Wheeler wt WHLRW ... ... ... .72 .01 .03 -17.6 Wheelr pfB WHLRP 2.25 16.7 ... 24.76 12.74 14 13.46 -38.5 Wheelr pfD WHLRD 2.19 14.0 ... 26.44 14.91 24 15.60 -22.4 Wheeler rs WHLR 1.36 32.9 ...dd 14.40 3.67 211 4.14 -58.5 WhiteHFin WHF 1.42 11.3 8 15.05 10.92 32 12.54 -6.6 WhitHFin 20 WHFBL 1.63 6.4 ... 26.12 25.22 25.59 -.1 Wilhelmina WHLM ... ... 24 8.73 5.58 0 6.05 -6.5 WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3 WillScot WSC ... ... ... 13.20 9.45 180 12.65 -.4 WillmValV WVVI ... ... 21 8.86 7.50 11 7.95 -3.6 WillVV pfA WVVIP .22e 4.7 ... 9.00 4.17 4.65 -10.7 Willdan WLDN ... ... 20 36.87 19.25 36 22.69 -5.2sWillisLFn WLFC ... ... 11 27.72 21.10 11 28.20 +12.9 WillisTwW WLTW 2.40f 1.5 24 165.00 125.66 579 159.57 +5.9 Windstm rs WIN .60 38.7 ...dd 7.45 1.28 2103 1.55 -16.2 Wingstop n WING .28a .6 64 49.69 25.00 245 45.91 +17.8 Winmark WINA .44a .3 23 144.10 110.25 4 130.75 +1.0 WinsFin WINS ... ... ... 390.88 19.80 0 140.00 -22.2 Wintrust WTFC .76f .8 22 90.80 64.14 443 89.95 +9.2 Wintrust wt WTFCW ... ... ... 63.47 41.13 59.60 -2.1 Wintrst pfD WTFCM 1.64 5.9 ... 29.31 26.69 5 27.62 -1.2 WisdTrMdE GULF 1.10e 6.0 ...q 18.86 16.43 0 18.35 +4.2 WT SCQDv DGRS .66e 1.9 ...q 36.82 31.44 9 35.10 -1.8 WT USQDv DGRW .59e 1.4 ...q 44.54 35.05 112 41.93 +1.2 WTChixSte CXSE 1.54e 1.7 ...q 96.79 55.43 19 90.75 +5.3 WTEMCpBd EMCB 3.18 4.4 ...q 73.96 70.27 1 71.73 -1.9 WisdomTr WETF .12m 1.2 28 13.41 7.87 1539 9.76 -22.2 WTEMQDv DGRE .67e 2.4 ...q 28.95 22.33 63 27.39 +.5 WT UKHEq DXPS 1.09e 3.3 ...q 25.28 22.71 1 23.62 -4.7 WT NegAB AGND .78 1.8 ...q 45.12 42.75 2 44.13 +1.8 WT IntHdg AGZD .84 1.7 ...q 48.65 47.78 0 48.14 -.6 WT NegHY HYND .90e 4.2 ...q 21.96 20.26 8 21.32 +4.0 WT IntHY HYZD 1.02 4.2 ...q 26.52 22.99 34 24.05 -.5 WTGermH DXGE 1.39e 2.3 ...q 33.99 29.35 10 31.22 -3.0 WT JpSCEq DXJS 1.10e .5 ...q 47.87 35.57 13 44.01 -4.5 WTEMCnG EMCG .59e 2.2 ...q 28.89 21.41 6 27.28 +1.3 Wix.com WIX ... ... ... 86.15 50.90 552 82.45 +43.3 Woodward WWD .57f .8 27 89.30 65.22 402 72.90 -4.8sWorkday WDAY ... ... ...dd 138.54 80.61 1321 136.94 +34.6 Workhrs rs WKHS ... ... ...dd 4.89 1.85 307 2.89 +12.9 WldAccept WRLD ... ... 15 121.17 47.45 49 110.49 +36.9 WrightMed WMGI ... ... ...dd 31.53 19.04 448 20.54 -7.5 WrightM rt WMGIZ ... ... ... 1.77 1.30 1.33 -11.9 Wynn WYNN 2.00 1.1 49 203.63 98.25 6306 179.11 +6.2X-Y-Z:xG Tch wt rs XGTIW ... ... ... 11.00 3.60 3.60 xG Tech rs XGTI ... ... ... 2.65 1.25 41 1.41 -13.3 XOMA rs XOMA ... ... ...dd 37.25 4.70 1089 22.01 -38.2tXTL Bio rs XTLB ... ... ... 4.14 1.70 2 1.64 -28.3 XBiotech n XBIT ... ... ... 20.18 2.77 141 4.73 +20.1 XcelBrnds XELB ... ... 15 5.00 1.80 2 3.35 +1.5 XcelEngy XEL 1.44 3.3 19 52.22 41.16 2920 43.13 -10.4sXcerra XCRA ... ... ... 10.36 8.53 1855 10.59 +8.2sXencor XNCR ... ... ...dd 32.71 18.55 324 32.01 +46.0 XeneticB n XBIO ... ... ... 5.90 1.75 17 2.10 +9.4 XenithB rs XBKS ... ... 33 36.44 22.61 33.83 XenonPhm XENE ... ... ... 9.95 2.10 175 4.30 +52.2 Xilinx XLNX 1.40 1.8 40 77.26 54.99 3546 75.69 +12.3 Xperi XPER .80 3.5 ...dd 38.60 16.70 499 23.15 -5.1 XploreTch XPLR ... ... 79 4.20 1.54 75 3.17 +11.4 XpressSp rs XSPA ... ... 1 2.60 .87 155 .90 -34.3 Xunlei Ltd XNET ... ... ... 27.00 3.11 1294 13.72 -10.9 YRC Wwde YRCW ... ... ...dd 17.61 7.36 509 9.09 -36.8 YY Inc YY ... ... 8 142.97 42.90 5792 119.99 +6.1 Yandex YNDX ... ... ...cc 44.49 21.40 2918 43.75 +33.6 YangRvPt n YERR ... ... ... 25.47 2.61 3.12 -64.6 Yatra n YTRA ... ... ... 12.85 6.44 159 6.92 -7.5 Yld10Bio rs YTEN ... ... ...dd 9.30 1.44 517 1.67 -5.6 YintechIn n YIN ... ... ... 22.97 8.51 18 9.67 +1.2 YogaWks n YOGA ... ... ... 5.85 2.22 2 2.76 -2.5 YorkWater YORW .67 2.2 30 39.86 27.45 36 30.10 -11.2 Youngevt n YGYI ... ... ... 7.00 3.79 30 4.27 +3.4 YulongE rs YECO ... ... ... 9.00 1.25 23 3.23 +19.6 ZK Intl n ZKIN ... ... ... 16.00 6.70 15 7.15 -27.0 Zafgen ZFGN ... ... ...dd 10.00 3.21 215 8.00 +73.2 Zagg ZAGG ... ... 23 23.70 5.90 3665 12.03 -34.8 ZaiLab n ZLAB ... ... ... 35.74 19.80 95 21.96 +3.4 Zais Grp ZAIS 1.60 39.6 ...dd 4.19 1.72 9 4.04 +4.1 ZealndPh n ZEAL ... ... ... 20.37 12.45 29 15.51 +14.0 ZebraT ZBRA ... ... ...cc 145.55 84.32 254 141.40 +36.2sZillowA s ZG ... ... ...cc 53.93 32.63 352 53.65 +31.7sZillowC n Z ... ... ... 54.20 32.56 1160 53.77 +31.4 ZionO&G ZN ... ... ...dd 6.90 1.07 2145 4.65 +115.3sZionsBcp ZION .80f 1.4 21 57.08 38.43 2076 56.10 +10.4 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 1984 4.12 -.5 Zix Corp ZIXI ... ... 28 6.67 3.82 201 4.24 -3.2 Zogenix rs ZGNX ... ... ...dd 45.85 8.50 406 44.50 +11.1 ZosanoP rs ZSAN ... ... ... 54.80 4.05 13884 18.49 +77.8 Zumiez ZUMZ ... ... 21 24.45 11.43 308 20.25 -2.8 Zynerba n ZYNE ... ... ...dd 25.95 5.42 212 9.03 -27.9 Zynga ZNGA ... ... 93 4.34 2.71 12493 3.71 -7.3 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 .80 AIMMMInv .94 .20 .95 AZMunCTIns ... ActAsInsGv 1.27 .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 1.12 AlliBernExRsvA 1.07 .01 1.08 AlliBernExRsAd 1.07 .01 1.08 AlliBernExRsvB 1.03 .01 1.04 AlliBernExRsC 1.07 .01 1.07 ABGovMMSel 1.33 .48 1.33 ABMMktMile ... Ambassador ... AB MMktSel ... AmC CapPr 1.02 .08 1.02 AmC Prime 1.15 .33 1.15 AmCentUSGv 1.04 .12 1.04 AmCPrime t .90 .33 .90 AmPrfInstTrs ... American A ... BBH MM Inst 1.21 .28 1.21 BBH MMkt .96 .06 .96 BLFMuniDlr 1.09 .24 .71 BMOGov I p 1.23 .37 1.22 BMO Gov Y .98 .11 .97 BMOPrimeI p 1.43 .60 1.43 BMO Prime Y 1.18 .35 1.18 BNYMellon M 1.11 .27 1.12 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 .84 BLFT Adm 1.22 .31 1.23 BCF Insti I .69 .69 ... BLFFedFDlr 1.07 .23 1.08 BLFedFdPCS p 1.01 .02 .81 BLFFedFnd 1.32 .48 1.33 BRInst 1.47 .87 1.47 BLCAMunPrem .02 .02 ... BLFCASel p 1.89 .01 .08 BLFedFdPS .01 .01 ... BLFedFdSel p 1.08 .01 .50 BLMunFdPS .02 .02 ... BLMunFdSel .54 .01 .16 BLFTempFdSel .58 .04 .58 BLFTempFdPS ... BLF FedTr 1.27 .43 1.27 BLF TrsTr 1.33 .38 1.34 BLFTrsTrDlr 1.08 .13 1.09 BLFT FundDlr 1.07 .16 1.08 BLFMunCsh 1.07 .21 .69 BRInvB p 8888.89 .01 .28 BRInvest 1.12 .52 1.12 BROHMuniInvA p ... BLNYMfPCS p .92 .01 .42 BRSvc 1.17 .59 1.17 BLFTempFdPCS 1.04 .36 1.05 BRUSTr ... BRUSTI ... BRUSTS ... BRLiqTrsTAd 1.23 .28 1.24 BLFM MuniCsh 1.32 .46 .94 BLF TempFd 1.54 .86 1.55 BLFTmpDlr 1.29 .61 1.30 BLFTmCsDlr 1.31 .38 1.31 BLFedTrAd 1.17 .56 1.17 BLCAMunPC p .88 .01 .40 BlkrkLqTmpAd 1.44 .76 1.45 BLFNYCshM ... BRNJMunInstl ... BlkNJMuniA ... BROHMunSvc ... BRLiqTmpCR 1.14 .46 1.15 BLMuAdm 1.24 .39 .86 BLF TmpCsh 1.56 .63 1.56 BLFT TrFund 1.32 .41 1.33 BLFedAdm 1.22 .38 1.23 BLFCADlr .05 .05 ... BLMuCshMg .84 .01 .46 BLFTmCshMg 1.04 .36 1.05 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 .76 .03 .76 CashAcct Prem ... CashMgtInst 1.20 .32 1.20 CashMgtA ... CashMgtB t ... CashMgtInv ... CashResInst 1.26 .38 1.26 CavanalCshAd .92 .01 .92 CavanalTrAdm .75 .01 .76 CentnGv ... Centen ... CitiznSelPrB .98 .61 ... CitizensSelPrC p ... CitiznSelTreA 1.32 .38 1.32 CitiznSelTreB 1.12 .18 1.12 CitizenSelPrA 1.14 .76 ... CityNaRoGv p .41 .05 .41 CityNRoPrN p ... CityNRoPrS p ... CityNRochGv 1.01 .07 1.00ClassicUSTr ... ColPrResAdv ... ColPrResInst 1.06 1.06 1.06 ColRsSv ... ColumbGvtA ... ColumbGvtB ... ColumbiaA 1.23 .01 .91 ColumbiaB t .06 ... Columbia I .34 .24 ... Columbia Z 1.23 .01 .91 ColmPrRsCp ... CG CapGov ... DIFTrInst ... DWSMSerMgd 1.37 .49 1.37 DWSMSerInst 1.37 .49 1.37 DWS MMkt 1.15 .37 1.16 DIF MM Retl ... DIF MuniRtl ... DIFMuInvSv ... DIF TreasInv ... DIF USGvtRtl ... DIF MMktInv ... DIF MMInvSv ... DIF TrsInvSrv ... DavisGvtA .01 .01 .01 DelaCashA ... DAD Gvt ... DryBasic 1.21 .50 1.22 DryInsPfGHm 1.31 .46 1.31 DryInsPfGvP 1.06 .21 1.06 DryInstResGv ... DryRsTrsPm ... DryTrsAgcyC 1.03 .12 1.04 DryInPfGClas .44 .01 ... DryResInst 1.36 .51 1.36 DryInstAdv ... DryInstAdvPls ... DryResInv ... Dry100 US ... DryfLA .80 .12 .80 DryInTrAgcHm 1.27 .36 1.28 DryInstAdv ... DryResR ... DryTrAgcyCC .42 .01 ... DryTrPmCsh I 1.31 .39 1.31 DryfGenTrPrA .47 .01 .47 EV USGovA ... EdwJones IS .76 .01 .77 EdwJonesRS .75 .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 1.52 FIMMDomII 1.36 .65 1.37 FIMMDomIII 1.26 .55 1.27 FIMMGov I 1.29 .45 1.29 FIMMGovII 1.14 .30 1.14 FIMMGovIII 1.04 .20 1.04 FIMMMMkt I 1.57 .91 1.58 FIMMMMktII 1.42 .76 1.43 FIMMMMktIII 1.32 .66 1.33 FIMMTrOnlyII p 1.18 .23 1.18 FIMMTrOnly3 1.08 .13 1.08 FIMMTrOnly I 1.33 .38 1.33 FIMMTry I 1.30 .40 1.31 FIMMTryII 1.15 .25 1.16 FIMMTryIII 1.05 .15 1.06 FITPrMMII 1.47 1.42 1.49 FedAutCshCII ... FedAutCashK ... FedCAMuniII .87 .04 .48 FedCAMunCS p .52 .01 .13 FedCAMunCap 1.17 .34 .78 FedCshPr ... FCTMuCS p .23 .01 ... FedGovCash ... FedGovOblCp 1.16 .34 1.16 FedGovOb IS 1.28 .46 1.28 FedGovOblSv 1.05 .21 1.05 FedMMEagle 1.34 .49 1.35 FedNJMuCS p .31 .01 ... FedNYMun WS 1.34 .43 .86 FedPAMu WS 1.24 .27 .71 FedPrCshObCp 1.41 .73 1.41 FedPrVlObSv 1.31 .62 1.31 FedPrVlOblCp 1.46 .77 1.46 FedPrVluObl 1.56 .87 1.56 FedPrCshOblIS 1.51 .83 1.51 FdPrCshObSv 1.26 .58 1.26 FedPriOb IS 1.56 .70 1.56 FedPrObSvc 1.36 .49 1.36 FedTrstUSTr 1.27 .40 1.28 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 1.53 FedMIMuCsh WS 1.08 .23 ... FidTrAdvC t .03 .01 .04 FidTrAdvB t ... FidGovPortS 1.24 .40 1.24 FidCashRes 1.10 .27 1.11 FidGvRes ... FidPrimeDlyI ... FidRetGov .66 .22 ...FidRetMM .66 .22 ... FidSpGov 1.05 .21 1.05 FidSpMM 1.33 .68 1.33 FidSpUSTr 1.11 .12 1.11 FidMMPortS 1.52 .86 1.53 FidPrime CR ... FidSelMM ... FidTrPortsS 1.25 .35 1.26 FidTrsyCR .53 .01 .54 FidTryDly M .78 .01 .79 FThrdUSTrPf ... FInvTrUSGvI 1.22 1.17 1.23 FInvTrUSTrs ... FinSqFed 1.35 .37 1.36 FinSq Gov 1.32 .46 1.34 FinSq POF 1.64 .68 1.66 FinSqTrsy 1.36 .36 1.37 FinSq TOF 1.34 .39 1.35 FinSq MMF 1.64 .69 1.64 FITPrMonMktI ... FstAmGvObD .82 .03 .85 FstAmGvObY .97 .18 1.00 FstAmTrObD .85 .01 .90 FstAmGvObA p .67 .01 .70 FstAmPrObA ... FstAmPrObY 1.21 .44 1.23 FstAmPrObD ... FstAmTrObA p .70 .02 .75 FstAmTrObY 1.00 .14 1.05 FirstCshRsvI ... FirstCshRsvC ... FtInvCs ... First Muni I ... First USGv ... FrnkIFT 1.03 .18 1.03 FrkMnyC .16 .01 .16 FrkMny .73 .01 .72 FstAmGvObZ 1.25 .45 1.28 FsAmGvObII 1.13 .33 1.16 FstAmTrObII 1.15 .29 1.20 FsAmISTrII 1.20 .25 1.22 FstAmPrObZ 1.52 .69 1.55 FstAmPrObl 1.26 .49 1.29 FsAmPrObII 1.36 .59 1.39 FstAmTrObZ 1.27 .41 1.33 FstAmTreResA .51 .08 .56 GEInvMMInst ... GEInvMM ... GEMnyMktA ... GabelliUST 1.37 .47 1.37 GartmrMMPr .90 .04 .90 GnAMTFrMu B .30 .01 ... GnCAMuB .79 .01 .18 GnTrsAgcy A .83 .01 .83 GnTrsAgcy R 1.03 .08 1.03 GnGvSec .66 .01 .67 GeneralB p .66 .01 .67 GnGovB p .45 .01 .45 GnMMkt .89 .20 .90 GSILFdI ... GSILGvI ... GSILMMI ... GSILTrsOblgI ... GSILPOI ... GSILTrsInstI ... GlenGovtCash ... GovTxMgSvc 1.02 .18 1.03 GovObTR .78 .01 .78 GovTxMgIS 1.27 .43 1.28 GovResFd P .45 .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 1.39 HeritInst 1.51 .73 1.52 HtgCshA ... HewittMM p .26 .26 .26 HmestdDly .01 .01 .01 HuntgtnUST I ... ING MM A 1.92 .02 1.09 ING MM I 1.90 .02 1.09 IFT CashRes ... InvescoA5 .79 .05 .80 InvescoB5 p .43 .01 .43 InvescoC5 p .43 .01 .43 InvCshTrTrs 1.34 .41 1.34 IvyMonyyC t .10 .01 .11 IvyMnyA 1.10 .01 1.11 IvyMM B .02 .01 .02 JHanUS ... JPMGvMMAg 1.21 .39 1.21 JPMLqAsB ... JPMLqAsR 1.01 .33 1.01 JPMGvPrem 1.02 .20 1.02 JPMGvCap 1.29 .47 1.29 JPMTrPlInv .98 .09 .98 JPMTrPlRs .79 .01 .79 JPMorg100 Agcy 1.26 .32 1.26 JPM100 SecP 1.07 .13 1.07 JPM100 TrInst 1.31 .37 1.31JPMorgan100 .93 .01 .93 JPMLqAstP 1.26 .58 1.26 JPMCAMuEtr .01 .01 ... JPMorganFed .87 .04 .87 JPMorFedAgcy 1.20 .38 1.20 JPMorgFedPr 1.01 .19 1.01 JPMLqAstAg 1.45 .77 1.45 JPMLqAstC p .74 .06 .74 JPMLqAstMrg 1.12 .44 1.12 JPMLqAstInst 1.50 .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 1.46 .81 1.46 JPMorgPrmPr 1.27 .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 .82 .01 .82 JPMUSGvInst 1.26 .44 1.26 JPMUSGvtR p .77 .01 .77 JPMUSGvtMrg .88 .06 .88 JPMLqAsInv 1.20 .52 1.20 JPMFedInst 1.25 .42 1.25 JPMPrInst 1.51 .86 1.51 JPMPrRsv 1.02 .37 1.02 JanusGovt .92 .02 .91 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 .92 MTBInsPrMM ... MTB MM S p ... MoneyMktA2 ... MTB MM I ... MTB TrsMMI ... MainStay A 1.02 .18 1.03 MainStay B .79 .05 .80 ManagersMM 1.31 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 .97 MHLIRSel 1.56 1.47 1.57 MMktGS2 1.27 .46 1.27 MMktGS4 1.02 .21 1.02 MMktProFdInv .49 .02 .49 MMktProFdSvc .24 .02 .14 MStanLqPrIn 1.57 .87 1.57 MorStLqTrIn 1.33 .41 1.33 MrStLqGvInv 1.20 .37 1.21 MS InstlLiq 1.56 .90 1.56 MrStLqGvIns 1.30 .47 1.31 MS LiqAst .12 .01 ... MS USGvt 1.09 .09 1.09 NatixisCMTA ... NatixisCMTB ... NatnwdMMInst 1.00 .08 1.00 NeubCashInstl ... Nicholas ... NorthInstGovSel 1.26 .41 1.27 Northern 3.89 .64 1.32 NorthernGvSl 1.12 .25 1.12 NorthInstDivAst .88 .34 .87 NorthInstGovt 1.23 .35 1.23 NorthInstPrObSv .80 .80 ... NthnInstPrObSh 1.54 .78 1.54 NorthInstTreas 1.33 .44 1.34 NorthernUSGv 1.11 .24 1.11 OneGrpMuni A ... OppCshResN t .86 .01 .86 OppenhCshB p .84 .01 .85 OppenhCshC p .86 .01 .86 OppCshRes .85 .01 .86 OppMMFd A .88 .01 .89 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 1.17 PNC Tr I 1.26 .29 1.27 PW PACE P .88 .02 .88 PfCapUSG SS ... PaxWldInv p ... PaxWrldMMInst ... PaxWMMAPrax ... PaydenCshRs 1.20 .31 1.21 PhoeInsMM ... PhoxInsgGvA ... PhoxInsgMMA ... PhoenixMM A .01 .01 .01 PhoxInsgMME ... PhoeInsgGvI ... PIMCO MM P ... PiInsMM 1 ... PiInsMM 3 ... PiInsMM 2 ... PionrCs .78 .01 .77 PremGvtMP 1.29 .13 1.30 PremierPort 1.56 .80 1.57 PrimeObTR 1.06 .20 1.06 PrinCapPresJ ... PrincipalInstl .14 .14 ... PrincipalMMB ... PrincMMktA ... PrincMMktJ t ... PrincpMMktI ... PruMMartD .83 .01 .83 PruMMrtZ 1.00 .01 1.01 PruGovMM D ... PruInstMM I ... PruInstMM A 1.51 1.37 1.52 Putnm MMA 1.14 .32 1.14 PutnmMMC t .01 .01 .01 RBCGvRBCI1 1.28 .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/Friday, March 9, 2018

PAGE 67

SEI DIT MMC ... SEI DlIncGvB ... SEI DailyTr C ... SEI DITGvIIA 1.25 .40 1.25 SEI LqPr ... SEI DITPrmA ... SEI DITPrmB ... SEI DITTrsA 1.21 .35 1.19 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 1.01 .38 1.01 SchwbInv 1.36 .47 1.36 SchwbRetAdv 1.37 .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 .81 .01 .81 SchbMM 1.53 .32 1.01 Schb UST .83 .01 .83 ScudCshAARP ... SecurityCsh ... SentinelGov A .80 .69 .80 ShTrInUS ... SignalMM I ... SmBarPRDlyLiq ... StFrmMMLgA 1.11 .03 1.11 StStInstLRS 1.59 .75 1.59 SunAmMMA .01 .01 .01 TAIDXTAmA p .01 .01 .01 TAIDEXTAmB t .01 .01 .01 TCW GalileoI ... TDAMMMInv .92 .16 .93 TDAMMMkPr .92 .15 .93 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 1.24 TRowPRF 1.07 .15 1.08 TRowUST 1.05 .15 1.06 TargetUSGvt ... Thriv MM Inst 1.14 .06 1.15 Thriv MMk A .99 .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 1.13 USAA Treas 1.11 .08 1.11 VALIC MMktI .01 .01 .01 VALIC MMkII .01 .01 .01 VangAdmTry 1.43 .47 1.44 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 1.13 WFGvtMMA .85 .02 .86 WellsFargoI 100 .99 .06 1.00 WellsFargoInsCsh 1.23 .47 1.23 WellsFargoInsGv .96 .12 .96 WellsFargoInv ... WellsF100TrA .84 .01 .85 WellsFargo TrsyS 1.01 .14 1.01 WellsFargoTrsyA .84 .01 .84 WellsFargo TrsyI 1.26 .39 1.26 WFGvMMInst 1.26 .42 1.26 WA GvtRsvA .88 .03 .88 WAInstGvInst 1.33 .48 1.33 WstnUSTrN .89 .03 .89 WstnInstCshL .83 .83 ... WstnInstCshS ... WstnInstLqRsI 1.55 .83 1.56 WstnLiqResN .59 .24 ... WstnPrmLiq 1.26 .54 1.27 WstnInstUSTR 1.30 .38 1.30 WstnPrmUSTR 1.04 .12 1.04 Wilm GovSel 1.09 .21 1.10 Wilm MM Sel ... Wilm PriAdm ... Wilm TrAdm .84 .01 .84 Wilm TrSvc .70 .01 .70 Wilm GovAdm .84 .01 .85 WilmPriMM ... WilmUSGov 1.19 .31 1.20Tax 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 .84 BLMunFdPCS p .86 .01 .48 BRLM Muni 1.34 .49 .96 BRMuInst ... BRMuSv ... BR NC ... BRNJSv ... BRF NYMuni 1.40 .42 .90 BROHInstl ... BRPASv ... BRVAInst ... BRFCAMuni 1.36 .38 .88 BR PA Instl ... BR PA Invest ... BofACATERsIn ... BofACATERsA p ... BofACATERsCp ... BofACATERsD p ... BofACATERsIn ... BofACATERsL ... BofACATERsTr ... BofAMRsAdv ... BofAMRCap ... BofANYTEIn ... BofANYTxTr ... BofANYTERCp ... BofATERsAdv ... BofATERInv ... BofATERDaly ... BofATxExRsCp ... BofATEResG ... BofATxERsInst ... BofATEResLiq ... BofATERTr ... CalDalyA ... CA TF MM ... CalDlyB ... CashActTxEMgd 1.20 .19 .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 .76 FIMMTxExI 1.41 .50 1.01 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 .18 FedMAMuniSv .99 .06 .59 FedMDMuCsh ... FedMNMuCsh .01 .01 ... FedMuniCsh ... FedMuObl A 1.53 .59 1.06 FedMuOblCap 1.43 .49 .96 FedMunOblSv 1.28 .34 .81 FedNCMuCsh 2.39 .05 ... FedNJMuCsSv .61 .11 ... FedNJMu WS .76 .26 ... FedNYMuCSv 1.12 .21 .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 .72 FidMA 1.07 .20 .69 FidMI 1.14 .12 .59 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 .40 FstAmTxFY 1.17 .21 .70 FstAmTxFrD ... FstMunC p ... FtInvTax ... FedFLMuCshII .38 .01 ... FrkCal ... FrkNYTE ... FsAmTxFObII 1.32 .36 .86 FstAmTFObZ 1.42 .46 .96 GnAMTMu R ... GenNJMun .85 .01 .48 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 .52 NYTxFrMMI 1.68 1.38 1.56 NJDlyMuSel ... NorthernCA ... NorthInstTxEx ... NortnInstMuni 1.48 .37 .89 NorthernMun 1.30 .58 .74 PATxFrMMI ... PNC TE I ... PNC TxExA ... PhoxInsgTEN ... PhoxInsgTEI ... PremierTxEx 27.00 .13 .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 .36 TDAMMuni .73 .02 .44 TDAMNYMu .85 .01 .45 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 .70 USAA VA .20 .01 ... VangNJ 1.34 .49 .96 VangCA 1.33 .47 .95 VangOH ... VangPA 1.46 .46 .96 VangNY 1.40 .50 .99 VangTxEx 1.42 .53 1.01 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 1.71 .88 Mar 18 p 99.30 99.31 1.73 .13 Apr 18 f 100.13 100.14 .75 Apr 18 p 99.29 99.30 1.56 .63 Apr 18 p 99.27 99.28 1.64 .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 1.59 .88 May 18 p 99.26 99.27 1.67 1.00 May 18 p 99.26 99.27 1.71 2.38 May 18 p 100.04 100.05 1.72 1.13 Jun 18 p 99.27 99.28 +0.01 1.70 .63 Jun 18 p 99.20 99.21 1.76 1.38 Jun 18 p 99.28 99.29 1.76 2.38 Jun 18 p 100.05 100.06 1.78 .88 Jul 18 p 99.21 99.22 1.80 1.38 Jul 18 f 101.08 101.09 -0.02 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 99.15 99.16 +0.01 1.87 1.50 Aug 18 p 99.25 99.26 1.90 1.00 Sep 18 p 99.17 99.18 1.90 .75 Sep 18 p 99.11 99.12 1.92 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 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 1.99 3.75 Nov 18 p 101.06 101.07 1.96 1.00 Nov 18 p 99.08 99.09 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 99.07 99.08 +0.01 2.05 2.13 Jan 19 f 102.02 102.03 -0.01 1.13 Jan 19 p 99.04 99.05 2.08 1.25 Jan 19 p 99.08 99.09 2.07 1.50 Jan 19 p 99.15 99.16 2.07 .75 Feb 19 p 98.24 98.25 2.09 2.75 Feb 19 p 100.19 100.20 2.08 8.88 Feb 19 k 106.14 106.15 1.91 1.13 Feb 19 p 99.02 99.03 2.09 1.38 Feb 19 p 99.09 99.10 2.10 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 2.11 1.63 Mar 19 p 99.15 99.16 2.12 .13 Apr 19 f 100.03 100.04 -0.02 .02 .88 Apr 19 p 98.21 98.22 2.12 1.25 Apr 19 p 99.00 99.01 2.12 1.63 Apr 19 p 99.14 99.15 +0.01 2.12 .88 May 19 p 98.17 98.18 2.13 3.13 May 19 p 101.05 101.06 2.13 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 2.14 1.00 Jun 19 p 98.16 98.17 +0.01 2.16 1.25 Jun 19 p 98.26 98.27 2.15 1.63 Jun 19 p 99.10 99.11 +0.01 2.16 .75 Jul 19 p 98.04 98.05 +0.01 2.16 1.88 Jul 19 f 103.00 103.01 -0.02 .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 2.17 3.63 Aug 19 p 102.00 102.01 2.20 8.13 Aug 19 k 108.16 108.17 2.09 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 2.19 .88 Sep 19 p 98.00 98.01 2.20 1.00 Sep 19 p 98.05 98.06 2.20 1.38 Sep 19 p 98.22 98.23 -0.01 2.21 1.75 Sep 19 p 99.10 99.11 2.20 1.00 Oct 19 p 98.03 98.04 2.20 1.25 Oct 19 p 98.14 98.15 2.22 1.50 Oct 19 p 98.26 98.27 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 2.22 1.50 Nov 19 p 99.05 99.06 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 2.23 1.38 Jan 20 f 102.13 102.14 -0.01 .07 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 102.17 102.18 -0.01 2.27 8.50 Feb 20 k 111.31 112.00 -0.01 2.15 1.38 Feb 20 p 98.09 98.10 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 2.29 .13 Apr 20 f 99.24 99.25 -0.01 .24 1.13 Apr 20 p 97.17 97.18 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 113.30 113.31 -0.01 2.17 1.38 May 20 p 97.30 97.31 2.33 1.50 May 20 p 98.06 98.07 2.33 1.50 Jun 20 p 98.06 98.07 2.32 1.63 Jun 20 p 98.13 98.14 +0.01 2.33 1.88 Jun 20 p 98.30 98.31 2.34 1.25 Jul 20 f 102.28 102.29 -0.01 .03 1.50 Jul 20 p 98.03 98.04 +0.01 2.34 1.63 Jul 20 p 98.10 98.11 2.34 2.00 Jul 20 p 99.06 99.07 2.34 1.50 Aug 20 p 98.00 98.01 2.34 2.63 Aug 20 p 100.20 100.21 2.35 8.75 Aug 20 k 115.05 115.06 2.32 1.38 Aug 20 p 97.20 97.21 2.36 2.13 Aug 20 p 99.13 99.14 2.36 1.38 Sep 20 p 97.19 97.20 2.35 1.38 Sep 20 p 97.17 97.18 2.37 2.00 Sep 20 p 99.02 99.03 2.37 1.63 Oct 20 p 98.04 98.05 +0.01 2.37 1.38 Oct 20 p 97.14 97.15 +0.01 2.38 1.75 Oct 20 p 98.12 98.13 2.38 1.75 Nov 20 p 98.11 98.12 2.38 2.63 Nov 20 p 100.20 100.21 +0.01 2.38 1.63 Nov 20 p 97.31 98.00 2.39 2.00 Nov 20 p 98.31 99.00 2.38 1.88 Dec 20 p 98.20 98.21 2.38 1.75 Dec 20 p 98.08 98.09 +0.01 2.39 2.38 Dec 20 p 99.30 99.31 +0.01 2.39 2.00 Jan 21 p 98.28 98.29 2.40 1.13 Jan 21 f 102.15 102.16 -0.01 .26 1.38 Jan 21 p 97.03 97.04 2.41 2.13 Jan 21 p 99.07 99.08 +0.01 2.40 2.25 Feb 21 p 99.17 99.18 +0.01 2.41 3.63 Feb 21 p 103.13 103.14 2.41 7.88 Feb 21 k 115.17 115.18 2.37 1.38 Feb 21 p 96.09 96.10 +0.01 2.43 2.00 Feb 21 p 98.25 98.26 +0.01 2.42 1.25 Mar 21 p 96.16 96.17 2.44 2.25 Mar 21 p 99.14 99.15 2.44 .13 Apr 21 f 99.07 99.08 -0.02 .37 1.38 Apr 21 p 96.24 96.25 2.45 2.25 Apr 21 p 99.13 99.14 +0.01 2.44 3.13 May 21 p 102.00 102.01 2.46 8.13 May 21 k 117.12 117.13 2.42 2.00 May 21 p 98.18 98.19 +0.01 2.46 1.13 Jun 21 p 95.23 95.24 +0.01 2.47 2.13 Jun 21 p 98.28 98.29 2.47 .63 Jul 21 f 101.10 101.11 -0.01 .23 1.13 Jul 21 p 95.19 95.20 +0.02 2.48 2.25 Jul 21 p 99.08 99.09 +0.02 2.48 2.13 Aug 21 p 98.25 98.26 +0.02 2.49 8.13 Aug 21 k 118.21 118.22 +0.02 2.43 1.13 Aug 21 p 95.14 95.15 +0.02 2.49 2.00 Aug 21 p 98.11 98.12 +0.02 2.49 1.13 Sep 21 p 95.10 95.11 +0.02 2.50 2.13 Sep 21 p 98.23 98.24 +0.02 2.50 1.25 Oct 21 p 95.20 95.21 +0.02 2.51 2.00 Oct 21 p 98.07 98.08 +0.03 2.51 2.00 Nov 21 p 98.07 98.08 +0.02 2.50 8.00 Nov 21 k 119.10 119.11 +0.02 2.48 1.75 Nov 21 p 97.08 97.09 +0.02 2.52 AGT Food 90796 16.81 14.94 16.25 +1.35 ARCResources 65973 12.82 12.58 12.72 +.13 AdvOil Gas 71729 3.70 3.62 3.63 -.03 AgnicoEagle 66206 50.72 49.00 50.42 +.95 Aimia Inc 95117 1.67 1.61 1.65 -.01 AirCdaV VV 97245 27.15 26.43 27.03 +.28 AlamosGoldA 87757 6.51 6.34 6.42 -.04 AlgonquinPwr 92067 13.03 12.90 12.94 +.03 AlimntatnBSV 61739 63.46 62.52 62.81 -.18 AltaGasLtd 79069 23.37 22.94 23.24 +.36 AphriaInc J 342495 14.17 13.57 13.70 +.04 AthabascaOil 167198 1.07 .99 1.02 ... AuroraCannabi 721149 11.59 11.10 11.20 -.01 B2GoldCorpo 239625 3.81 3.70 3.73 -.06 BCE Inc 133640 57.14 56.61 56.95 +.37 BMO WgtBkInx 73851 29.37 29.20 29.34 +.17 BarrickGold 191285 15.25 14.90 15.16 +.10 BaytexEnergy 220281 3.73 3.60 3.67 -.01 BirchcliffEng 170247 2.98 2.90 2.95 +.02 Bk NS 244315 80.07 79.50 80.04 +.66 BkMontreal 183578 97.69 96.52 97.44 +.93 BlackberryLtd 440918 17.04 16.08 16.63 +.50 BombardirBSV 464909 3.76 3.69 3.74 +.06 BonavistaEgy 76529 1.17 1.11 1.16 -.01 BrookdALV 58770 51.95 51.25 51.67 +.54 CIBC 145753 117.88 116.98 117.55 +.65 CalfracWell 50688 6.78 6.52 6.54 -.16 CamecoCorp 96129 12.25 11.72 11.75 -.47 CanniMedThera 64859 39.80 37.41 37.79 -1.06 CanopyGrowth 474940 32.55 30.63 31.81 +.39 CapstoneMngo 48196 1.40 1.32 1.38 +.03 CardinalEngy 63547 4.22 4.01 4.19 +.07 CdnNatRail 127610 95.22 93.94 95.08 +.99 CdnNatRes 754069 39.44 38.76 38.83 -.46 CdnWstnBank 92500 37.40 34.97 36.05 -.06 CenovusEngy 327889 10.34 10.07 10.27 +.09 CenterraGld 63466 6.61 6.46 6.57 -.01 CominarUn 386632 13.14 12.33 13.05 -.71 ConaResources 65457 2.47 2.43 2.45 +.02 CorusEntBo 72151 7.37 7.15 7.34 +.09 CrescentPnt 215784 8.79 8.54 8.72 +.06 CrescitaTherp 92728 .01 .01 .01 +.01 CrewEngy 49506 1.67 1.57 1.65 +.06 DivGrSplitA 68246 7.47 6.82 7.19 -.22 ECNCapitalCo 111228 3.72 3.66 3.70 -.01 EldoradoGld 142411 1.42 1.38 1.39 -.01 ElementFin 291214 4.99 4.76 4.94 +.16 EmeraInc 68487 40.93 40.58 40.60 -.31 EnCanaCorp 373056 14.19 13.82 13.91 -.18 EnbridgeInc 238799 41.12 40.45 41.11 +.61 EnerplusCorp 88753 14.08 13.85 14.01 +.14 FirstMiningF 51827 .44 .42 .44 ... FirstQntumo 473418 20.57 19.23 19.86 -.72 Fortis Inc 57286 42.88 42.37 42.66 +.24 Franco Nevada 95699 91.18 86.16 87.36 -3.76 FrstMajSvro 53628 7.45 7.24 7.42 +.06 GoldcorpInc 127698 16.92 16.49 16.77 +.03 GoldenQueeno 135946 .19 .17 .18 +.01 Horzn500Bear 63909 4.28 4.22 4.23 -.04 HrznCrdOilBl 269081 8.64 8.28 8.37 -.28 HrznCrdOilBr 168364 7.01 6.74 6.93 +.23 HrznGoldBull 52176 10.22 9.87 10.05 -.10 HrznNtGsBul 217254 3.95 3.85 3.87 -.10 HrznShTrmBl 57059 25.80 24.02 24.12 -1.93 HudBayMnrls 149187 10.04 9.76 9.91 -.20 HuskyEngy 98427 17.10 16.91 16.93 -.10 ISharesS P60 265414 23.07 22.97 23.05 +.09 IShrsCapEngy 139109 10.91 10.80 10.85 -.03 IamgoldCorp 63736 6.73 6.59 6.69 +.06ImperialOil 68252 35.25 34.68 34.78 -.33 InterPipeline 55868 22.56 22.25 22.39 +.12 IronBridgeRe 57490 .56 .53 .55 ... IvanhoeAo 265869 2.99 2.86 2.98 -.09 KatangaMng 85613 1.86 1.70 1.85 +.04 KeltExplo 51577 6.49 6.35 6.37 -.10 KinrossGold 163946 4.73 4.60 4.66 ... Kirklandlake 55752 20.51 19.90 20.16 -.11 LOGIQASSETMG 121615 .02 .02 .02 -.01 LinamarCorp 52966 74.30 69.25 73.75 +5.74 LucaraDmndo 211902 2.28 2.15 2.19 -.05 LundinMng 261081 8.55 8.10 8.20 -.17 LydianOrdo 48866 .47 .44 .44 -.03 MEGEnergy 76583 5.07 4.93 5.02 -.04 MagnaInt l 66789 68.20 67.16 67.71 +.05 ManulifeFin 236637 24.21 23.92 23.97 -.14 NatBkCan 108049 63.08 62.42 63.07 +.32 NemaskaLithiu 131971 1.34 1.30 1.34 +.03 NeovascInc 512865 .31 .26 .27 -.02 NeptTech Bi 58667 3.85 3.39 3.76 +.30 New Gold 70004 3.25 3.19 3.21 -.01 NutrienLtd 77071 66.20 65.14 65.25 -.59 NuvistaEngy 54598 7.61 7.32 7.38 -.06 ObsidianEnerg 86825 1.27 1.21 1.22 -.01 OceanaGoldCrp 162935 3.39 3.29 3.34 -.01 OpenTextCorp 53478 46.66 45.71 46.51 +.75 PaintedPonyE 72586 1.92 1.76 1.91 ... ParamountA 107798 17.69 16.04 16.99 -.99 PembinaPipe 56460 41.26 40.76 41.20 +.28 PotashRidgeJ 126304 .09 .08 .09 +.01 PrecisionDrl 249712 3.84 3.64 3.68 -.15 PureIndREIT 48141 8.06 8.04 8.05 ... QuaterhillInc 52566 2.00 1.95 1.96 -.01 RagingRiver 123033 5.81 5.58 5.61 -.18 RioCanRlUn 83875 24.16 23.90 24.04 +.03 RogersCommB 49196 59.31 58.75 59.15 +.26 RoyalBank 273282 101.52 100.81 101.52 +.96 RoyalNickelo 151695 .26 .24 .25 -.01 RusselMtls 51700 29.80 28.36 29.79 +1.38 SemafoInc o 58345 3.42 3.31 3.36 -.02 SevenGenClA 95297 14.09 13.74 13.97 +.01 ShawCommBNV 60512 25.13 24.78 25.02 +.30 SherrittIntl 119140 1.33 1.24 1.25 -.04 SprottResourc 88785 .14 .13 .14 -.01 SunLifeFin 57327 54.45 53.99 54.32 +.27 SuncorEngy 217502 42.06 41.64 41.83 +.24 T D Bank 280998 76.11 75.78 75.92 +.09 TahoeReso 138545 6.15 5.91 6.10 -.09 TasekoMines 49209 1.74 1.57 1.68 -.02 TeckResLimit 209903 36.19 34.20 34.55 -1.87 Telus Corp 79075 46.92 46.63 46.70 -.51 TheStarsGrou 48436 37.80 36.82 37.21 -.29 Theratechnlgs 56158 9.65 9.18 9.55 +.35 ThomsonReuter 55991 51.59 50.75 51.51 +.73 TitanMedclo 227541 .28 .26 .28 +.01 TourmalineOil 96286 20.11 19.41 19.89 +.59 TransAltaCorp 50848 7.43 7.23 7.34 +.06 TransCdaCorp 102839 56.03 55.60 55.89 +.24 TrevaliMngo 293188 1.38 1.31 1.33 -.05 TricanWell 183554 3.37 3.24 3.33 +.08 TurquoiseHill 201003 4.22 4.14 4.20 -.01 ValeantPharma 161072 19.96 19.65 19.73 +.01 ValeuraEgyJ 85965 5.95 5.44 5.50 -.38 WestjetAir 73390 24.28 23.70 24.15 -1.15 WhitecapReso 124677 7.72 7.51 7.69 +.16 YamanaGld 200956 3.67 3.57 3.57 -.05 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 1.88 Nov 21 p 97.23 97.24 +0.02 2.51 2.00 Dec 21 p 98.02 98.03 +0.03 2.54 2.13 Dec 21 p 98.17 98.18 +0.03 2.53 .13 Jan 22 f 99.00 99.01 -0.01 .39 1.50 Jan 22 p 96.04 96.05 +0.02 2.55 1.88 Jan 22 p 97.17 97.18 +0.02 2.54 2.00 Feb 22 p 98.01 98.02 +0.03 2.53 1.75 Feb 22 p 96.31 97.00 +0.02 2.55 1.88 Feb 22 p 97.14 97.15 +0.02 2.55 1.75 Mar 22 p 96.29 96.30 +0.02 2.55 1.88 Mar 22 p 97.11 97.12 +0.02 2.56 .13 Apr 22 f 98.21 98.22 -0.01 .45 1.75 Apr 22 3p 96.26 96.27 +0.02 2.56 1.88 Apr 22 p 97.09 97.10 +0.03 2.57 1.75 May 22 p 96.25 96.26 +0.02 2.56 1.88 May 22 p 97.08 97.09 +0.02 2.56 1.88 May 22 p 96.22 96.23 +0.02 2.58 1.75 Jun 22 p 96.20 96.21 +0.02 2.58 2.13 Jun 22 p 98.05 98.06 +0.02 2.58 .13 Jul 22 f 99.03 99.04 -0.01 .33 1.88 Jul 22 p 97.01 97.02 +0.02 2.59 2.00 Jul 22 p 97.19 97.20 +0.02 2.58 1.63 Aug 22 p 96.00 96.01 +0.03 2.58 7.25 Aug 22 k 119.22 119.23 +0.02 2.53 1.63 Aug 22 p 95.29 95.30 +0.03 2.60 1.88 Aug 22 p 96.31 97.00 +0.02 2.59 1.75 Sep 22 p 96.11 96.12 +0.03 2.60 1.88 Sep 22 p 96.27 96.28 +0.02 2.61 1.75 Oct 22 p 96.26 96.27 +0.03 2.60 2.00 Oct 22 p 97.10 97.11 +0.02 2.61 1.63 Nov 22 p 95.22 95.23 +0.03 2.61 7.63 Nov 22 k 122.09 122.10 +0.02 2.55 2.00 Nov 22 p 97.09 97.10 +0.03 2.61 2.13 Dec 22 p 97.23 97.24 +0.02 2.63 .13 Jan 23 f 98.12 98.13 -0.01 .46 1.75 Jan 23 p 95.31 96.00 +0.02 2.63 2.38 Jan 23 p 98.27 98.28 +0.03 2.63 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 15.46 +4.5 +1.7 +7.3/A IntrmDvrsMnA m MS 14.15 -.1 -.9 +1.0/B IntrmDvrsMnC m MS 14.14 -.2 -1.1 +.2/E LgCpGrA m LG 50.32 +7.1 +5.3 +14.3/B LgCpGrAdv LG 54.68 +7.2 +5.4 +14.6/A LgCpGrC m LG 38.05 +7.1 +5.2 +13.4/B LgCpGrI LG 54.40 +7.2 +5.4 +14.6/A LgCpGrK b LG 51.21 +7.1 +5.3 +14.2/B LtdDurHiIncAdv HY 10.25 +.2 -.1 +3.6/D MuniBdInfStr1 b MS 10.16 +.3 -.1 +1.9/A MuniBdInfStr2 MS 10.17 +.3 -.1 +2.0/A MuniBdInfStrA m MS 10.20 +.3 -.2 +1.8/A MuniBdInfStrAdv MS 10.20 +.2 -.1 +2.0/A MuniIncCAA m MF 11.05 ... -1.1 +2.3/B MuniIncCAAdv MF 11.05 ... -1.1 +2.6/A MuniIncIIArznA m SI 10.96 -.1 -1.1 +2.8/A MuniIncIIMAA m MT 11.08 -.1 -1.3 +2.0/A MuniIncIIMINA m SM 10.09 -.1 -1.4 +2.0/B MuniIncIINJA m MJ 9.62 -.1 -1.4 +2.9/A MuniIncIIOhioA m MO 9.83 -.1 -1.2 +2.6/A MuniIncIIPEA m MP 10.34 -.1 -1.2 +2.5/B MuniIncIIVIA m SL 10.97 -.1 -1.2 +2.5/A MuniIncNYA m MN 9.81 -.2 -1.4 +2.4/B MuniIncNYAdv MN 9.81 -.2 -1.3 +2.7/A MuniIncNYC m MN 9.80 -.2 -1.5 +1.6/C MuniIncNtnA m MI 10.12 -.2 -1.4 +2.6/A MuniIncNtnAdv MI 10.12 -.2 -1.4 +2.8/A MuniIncNtnC m MI 10.10 -.2 -1.6 +1.8/C ReltvValA m LV 5.84 +3.4 +.2 +10.0/B ReltvValAdv LV 5.89 +3.3 +.2 +10.3/A ReltvValC m LV 5.83 +3.2 ... +9.2/B SelUSEqAdv LB 17.33 +6.4 +3.4 +11.4/B SelUSLSA m LO 12.81 +3.9 +1.6 +5.3/B SelUSLSAdv LO 13.00 +3.9 +1.6 +5.6/B SelUSLSC m LO 12.28 +3.8 +1.4 +4.5/C ShortDurPlus CS 11.57 -.1 -.3 +.5/E SmCpGrA m SG 56.57 +11.4 +9.7 +14.3/A SmCpGrI SG 61.24 +11.4 +9.8 +14.6/A SstnlGlbThtcA m WS 120.37 +5.4 +2.5 +12.1/A SstnlGlbThtcAdv WS 127.38 +5.5 +2.6 +12.3/A SustIntlThtcA m FG 19.78 +4.0 +1.4 +5.9/E TxMgAlMktIncA m CA 12.49 +1.4 -2.5 +2.9/E TxMgWtAprStrAdv WS 16.53 +5.5 +2.2 +8.5/C TxMgdIntl FB 18.82 +4.5 +2.1 +7.9/A AAMInsgtSelIncI d TW 9.98 -.4 -2.0 +3.2/BABAllMktRlRet1 b MA 8.70 +2.7 -1.7 +1.3/E AllMktTRA m MA 14.65 +3.2 -1.2 +3.8/E AllMktTRAdv MA 14.74 +3.1 -1.2 +4.1/E AllMktTRC m MA 14.56 +3.0 -1.4 +3.0/E BdInStrat1 b IP 10.61 +.3 -.8 +2.2/A BdInStrat2 IP 10.61 +.4 -.7 +2.3/A CncntrGrAdv LG 35.68 +8.4 +4.7 +10.6/D CnsrvWlthStratA m CA 12.02 +.3 -1.0 +2.9 CorOppsA m LG 20.57 +4.1 +1.5 +11.2/D DiscvGrA m MG 11.91 +12.3 +9.7 +13.1/A DiscvGrAdv MG 12.71 +12.3 +9.8 +13.4/A DiscvValA m MV 22.62 +4.9 -.7 +9.2/B DiscvValAdv MV 23.15 +4.9 -.6 +9.5/B DiscvValC m MV 19.94 +4.8 -.8 +8.4/C DiscvValI MV 22.45 +4.9 -.7 +9.5/B DiscvValR b MV 21.97 +4.9 -.8 +8.8/B DiscvValZ MV 22.43 +4.9 -.7 +9.6/B DiversMunicipal MS 14.14 ... -.9 +1.3/A EmMkts EM 33.97 +5.5 +4.4 +9.1/C EqIncA m LV 29.22 +5.3 +1.2 +8.2/D EqIncAdv LV 29.49 +5.3 +1.3 +8.5/C EqIncC m LV 28.85 +5.2 +1.1 +7.4/D GlbBdA m IB 8.31 +.2 -.8 +2.4/C GlbBdAdv IB 8.30 +.2 -.7 +2.6/C GlbBdC m IB 8.33 +.1 -1.0 +1.6/D GlbBdI IB 8.30 +.2 -.7 +2.7/C GlbBdR b IB 8.30 +.1 -.9 +1.9/D GlbRkAllcA m TV 16.15 +2.8 -1.6 +3.2/D GlbRlEstInvmA m GR 13.86 +3.8 -4.8 +3.2/C GlbRlEstInvmIII GR 10.51 +3.8 -4.5 +4.0/B GrA m LG 78.41 +9.1 +6.9 +14.6/A HiIncA m HY 8.64 -.1 -.9 +5.2/A HiIncAdv HY 8.66 +.1 -.7 +5.5/A HiIncC m HY 8.75 ... -1.0 +4.4/B HiIncI HY 8.66 +.1 -.8 +5.5/A HiIncK b HY 8.65 ... -.8 +5.2/A HiIncR b HY 8.64 -.1 -.9 +4.8/B HiIncZ HY 8.66 +.1 -.7 +5.6/A IntermBdA m CI 10.89 -.1 -1.5 +1.8/B IntermBdAdv CI 10.90 ... -1.5 +2.1/A IntermCAMuniA m SS 14.05 -.1 -.8 +1.1/A IntermNYMuniA m SS 13.79 -.1 -.8 +1.3/A Intl FB 18.83 +4.6 +2.1 +8.0/A IntlValA m FV 15.12 +4.5 +1.7 +7.0/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/Friday, March 9, 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 68

ValA m LV 16.00 +4.7 -.9 +5.2/E ValAdv LV 16.01 +4.7 -.9 +5.5/E WlthApprStrA m WS 16.69 +5.4 +2.1 +7.8/C WlthApprStrAdv WS 16.64 +5.4 +2.1 +8.1/CAC AlternativesEqMktNetrlInv NE 11.44 +.3 +2.0 +.6/D MktNetrlValInv NE 10.21 -1.8 -2.5 +1.7/BAIGActvAllcA f MA 17.86 +3.1 +1.1 +6.4/C FlexCrdtA m HY 3.42 +.1 +.6 +3.8/C FocedDivStrB m LV 18.41 +4.2 -1.0 +9.7/B FocedDivStrC m LV 18.39 +4.2 -1.0 +9.7/B IntlDivStrA m FV 9.58 +2.1 +.2 +2.5/E MltAstAllcA f MA 18.49 +3.2 +.8 +6.4/C MltAstAllcC m MA 18.45 +3.2 +.7 +5.7/D SrFltngRtA m BL 8.11 ... +.9 +3.8/B SrFltngRtC m BL 8.11 +.1 +.8 +3.5/C StrBdA m MU 3.39 -.1 -1.6 +2.6/D StrValA m LV 31.85 +5.4 +1.0 +7.9/D USGvtSecA m GI 8.91 -.1 -1.5 -.9/EALPSRdRcksLtdPrEI d SW 7.45 +2.5 +2.5 +10.3/CAMFAstMgUltShrtMrt b UB 6.90 -.2 -.7 -.5AMGCHEqPtnrsBalN b MA 17.35 +4.6 +1.9 +7.2/B FQGlbRkBalZ TV 15.42 +2.9 -3.7 +5.4/B FQTxMgdUSEqI LB 31.08 +6.3 +2.8 +8.8/D GWKCorBdI CI 9.87 -.3 -2.3 +1.0/D GWKMnBdI MI 11.40 ... -2.0 +2.0/B GWKMnEnhYiI HM 9.75 -.1 -2.1 +3.8/C GWKSmCpCorI SG 29.10 +6.6 +2.4 +12.5/B MgrsAmIntrGvS GI 10.38 -.2 -1.9 +.6/B MgrsAmShrtDrGvS UB 9.47 +.2 +.3 +.5/E MgrsBrAdvsMCGrN MG 12.23 +7.0 +3.6 +6.4/E MgrsBrBlueS LG 52.17 +9.3 +9.0 +12.7/C MgrsBrwineS MG 50.35 +10.0 +8.0 +11.2/B MgrsCaEmergCoI SG 59.57 +8.5 +2.0 +17.4/A MgrsCaMidCpN b MG 31.44 +7.9 +3.9 +9.9/C MgrsCeRlEsttS SR 9.51 +3.9 -8.8 +2.8/B MgrsDblCrPlsBdI CI 10.46 -.1 -1.3 +2.4 MgrsDblCrPlsBdN b CI 10.46 -.2 -1.4 +2.1 MgrsEmergOppsS SG 47.78 +8.4 +4.1 +11.7/B MgrsFrpntMdCpI MV 44.26 +3.3 +1.1 +7.4/C MgrsFrpntMdCpN b MV 43.14 +3.3 +1.1 +7.2/D MgrsLmsSylsBdS CI 26.53 -.2 -1.2 +2.8/A MgrsMntCldGrI LG 20.54 +6.3 +4.2 +9.4/E MgrsMntCldGrN b LG 20.46 +6.3 +4.2 +9.1/E MgrsSkylnSpcEqS d SB 44.84 +6.5 +2.0 +8.2/D MgrsSpecialEqS SG 126.16 +10.3 +5.6 +10.9/C RRDivAllCpVlI LV 12.35 +3.3 -1.2 +7.4/D RRDivAllCpVlN b LV 12.35 +3.1 -1.3 +7.1/E RRSmCpValI SB 13.33 +5.0 +.9 +12.1/A SthrnSnSmCpN m SB 24.89 +3.3 -4.5 +2.9/E SystMidCpValI MV 15.52 +4.7 -.9 +8.3/C TmsSqMidCpGrI MG 19.71 +7.1 +4.5 +9.8/C TmsSqMidCpGrS MG 19.21 +7.0 +4.4 +9.5/C TmsSqSmCpGrI SG 18.29 +9.6 +5.5 +10.3/C TmsSqSmCpGrS SG 17.83 +9.5 +5.5 +10.1/C TrilogyEMktsEqZ d EM 10.60 +5.5 +3.1 +10.6/B YackFocI d LB 21.22 +4.9 +.6 +9.4/D YackFocN d LB 21.25 +4.8 +.6 +9.2/D YacktmanI d LB 23.05 +4.4 +.9 +8.6/EAQRDiversArbtrgI NE 9.19 +.5 +.8 +3.0 DiversArbtrgN b NE 9.19 +.5 +.8 +2.8 IntlEqI FB 11.07 +.7 +1.0 +8.5 IntlMomStyleI FG 16.00 +1.3 +1.9 +5.9 LgCpMomStyleI LG 22.87 +3.8 +6.1 +11.5 LgCpMomStyleN b LG 22.88 +3.8 +6.0 +11.2 MgdFtsStratI FF 9.05 -.1 -2.0 -4.9 MgdFtsStratN b FF 8.92 -.1 -2.0 -5.2 MltStratAltI AM 8.68 -3.0 -4.1 +2.0 MltStratAltN b AM 8.63 -3.0 -4.1 +1.7 RkBalCmdtsStrI BB 6.87 +1.5 -.4 +3.1 RkParityI TV 9.58 +.3 -2.4 +3.8 RkParityIIMVI TV 8.99 +.4 -2.9 +2.5 SmCpMomStyleI SG 24.64 +5.2 +5.0 +9.8ATDiscpEqInstl LB 19.85 +5.7 +3.5 +11.1/BAberdeenGlbHiIncA b HY 9.08 +.4 -.2 +2.2/E GlbHiIncI HY 8.50 +.3 -.1 +2.5/E IntlSmCpA m FR 32.04 +3.4 +1.7 +10.5/D SelIntlEqA b FB 27.39 +3.9 -.2 +5.3/D TotalRetBdA b CI 12.89 -.2 -1.8 +1.6/B TotalRetBdI CI 12.70 -.2 -1.7 +1.9/BAbsolute StrategiesInstl AM 8.20 -2.0 -.8 -2.7/EAcadianEmMktsInv d EM 23.06 +4.2 +3.0 +9.8/CAccessCptCmntyInvmIns GI 8.74 -.1 -1.9 +.8/BAdvisorOneCLSGlbDiversEqN WS 19.05 +5.1 +2.5 +8.5/CAdvisory ResearchMLPEngyIncA m LP 8.19 -3.8 -5.4 -8.3/B MLPEngyIncC m LP 8.22 -3.7 -5.5 -9.0/B MLPEngyIncI d LP 8.05 -3.6 -5.4 -8.1/B MLPEngyInfrasI d LP 7.84 -3.9 -5.5 -9.2/CAegisVal SV 20.11 +7.9 +2.3 +17.9/AAkreFocInstl d LG 34.56 +5.6 +4.6 +14.2/B FocRetail m LG 33.88 +5.6 +4.5 +13.9/BAl FrankInv m LV 24.93 +4.5 +.6 +8.7/CAlgerCptlApprecA m LG 2