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

HOW UNIVERSAL SOLAR WORKS€ Sunlight hits solar panels € Energy from the sun travels to an inverter and is converted to energy € Some emissions-free energy goes into the battery system for storage and use later € The rest of the energy travels through the power grid for delivery to homes and businessesSOURCE: FPL The Babcock Ranch community emerging off State Road 31 in Charlotte County is advertised as the “rst solarpowered town in America. Its energized by 340,000 solar panels spanning 440 acres and most of the time the sun powers the town „ which of“cially opens today. At night or on cloudy days, Babcock Ranch is powered by some of the cleanest power in the country through FPLs highly fuel-ef“cient ”eet of natural gas and zero-emissions nuclear power plants,Ž according to information from Florida Power & Light. But the goal is to be 100 percent powered by solar energy,Ž according to Syd Kitson, CEO of Kitson & Partners, which is developing Babcock Ranch. Friday, new battery technology was unveiled at the sprawling Babcock Ranch Solar Energy Center that was built in 2016. The technology, FPL announced Friday, is the nations largest solar-plusstorage system. With the addition of a new battery storage facility at Babcock Ranch, FPL can store solar energy and deliver it to the grid at a later time, improving the predictability of solar power, which naturally Opening today, Babcock Ranch closer to total solar relianceBy ANDREA PRAEGITZERSTAFF WRITER SUN PHOTO BY ANDREA PRAEGITZERSydney Kitson, chairman and CEO of Kitson & Partners, stood on a new solar panel viewing platform Friday at FPL Babcock Ranch Solar Energy Center in Charlotte County, which provides power to the Babcock Ranch community.SUN PHOTO BY MICHELE HASKELLFlorida Power & Light Vice President of Development Matt Valle (right) and Sydney Kitson, CEO of Kitson & Partners, which is developing the Babcock Ranch community in Charlotte County, unveiled new battery technology Friday at the FPL Babcock Ranch Solar Energy Center that according to FPL is the nations largest solar-plus-storage system.Ž It is expected to improve the predictability and reliability of solar power. Designed to be SOLAR | 6 PUNTA GORDA „ A popular amateur boxing tournament will return to Punta Gorda thanks to a grant from the Florida Sports Foundations Board of Directors. The Sugar Bert Boxing National Championship Quali“er will return to Punta Gorda June 1-3. The event, held at Charlotte Harbor Event & Conference Center, is one of three leading to the national championships in Kissimmee in November. The Sugar Bert grant is valued at $5,000 and is estimated to generate $400,000 in economic impact, said Nick Gandy, a Florida Sports Foundation (FSF) spokesman. Combined, the events are expected to attract more than 93,000 out-of-state visitors and generate an estimated $70.7 million in statewide economic Boxing event returns to Punta GordaBy JONATHAN SCHOLLESSTAFF WRITERBOXING | 3PUNTA GORDA „ Throughout the dialogue of a highly contentious topic Wednesday during a Punta Gorda City Council meeting, a piece of information was left out. City Council was yet again mulling the notion of increasing building height limits in its downtown City Center zoning district. Ultimately, on a 3-2 vote, they directed staff to draft an ordinance changing city code to increase building limits to 84 feet. No policy was adopted and no ordinance was changed, but the move signaled a willingness to relax city codes by some members of council. Mayor Rachel Keesling voted in favor of the decision. The thing is, Keesling and husband, Klinton, own a vacant lot in the downtown zoning district. Based on legal advice from City Attorney David Levin, Keesling did not abstain from voting. It wasnt publicly disclosed during the discussion that Keesling owned property downtown, or that a code change may bene“t her “nancially. There was nothing that happened during Wednesdays meeting that was a con”ict of interest,Ž Keesling said via email. We have been discussing building height for over 18 months and we are still in the information Questions linger following Mayor’s voteBy JONATHAN SCHOLLESSTAFF WRITERVOTE | 3PUNTA GORDA „ Local musicians voiced anger and took to social media after the Punta Gorda Police Department issued warnings a week ago to cars parked on the grass at Gilchrist Park. Parking on the grass was a long-running tradition at the park until a recent rule change prohibited the practice. Members of the Guitar Army, a large contingent of musicians, say the move creates a longer walk from the parking area to Gilchrist Park gazebos, a challenge for some elderly performers. So many players are older, have knee or hip issues, and cant make the walk. Its tough to make two trips,Ž said Linda Laine, who plays the ”ute, didgeridoo and drums. For those lugging equipment around, the longer walk is a challenge, she said. Its been a real hardship on everyone trying to deal with this,Ž Laine added, noting members want parking returned to the way it was. PGPD responded to a call March 1 on West Retta Esplanade in what was described as a city code ordinance violation.Ž According to a police report, Multiple vehicles were observed parked on the grass in the park. An announcement was made to the crowd where all the vehicles were removed.ŽMusicians croon the grass-parking bluesBy JONATHAN SCHOLLESSTAFF WRITERPARKING | 3 SUN FILE PHOTO BY MICHELLE HASKELLGeorgias Griggie Morgan takes on Roach Featherstone of Naples, during the Sugar Bert National Qualier held in 2016 at the Charlotte Harbor Event and Conference Center in Punta Gorda. The amateur boxing tournament is set to return this June. KEESLINGCALL US AT941-206-1000CHARLOTTE SUN Pulitzer Prize winner2 0 1 6 AN EDITION OF THE SUNVOL. 126 | NO. 69AMERICAS BEST COMMUNITY DAILY 100 percent chance of rainHigh 78 Low 63$1.50 www.yoursun.comTodays weather:www.yoursun.comFIND US ONLINE CHARLIE SAYS ...Spring ahead! Hopefully I will remember to set my clock forward one hour before I go to bed! 705252000258Daily Edition $1.50 Saturday, March 10, 2018 Gov. Rick Scott signs $400M school safety billScott said the bill, which was written since the Parkland school shooting, balances our individual rights with need for public safety.Ž See The News Wire INSIDETHE SUN: Crosswords ..............7 Local Sports ......... 12 Obituaries .............16 Police Beat ............13 State .......................7 Viewpoint ............8-9OUR TOWN: Calendar ................19 Classifieds ........13-18 Wheels .................1-4NEWS WIRE: Comics/Puzzles .........7-9 Nation ......................3 Stocks ...................4-5 TV Listings ................6 Weather ...................2World ...................10SPORTS: Lotto .......................2 CORRECTION: State Rep. Michael Grant, R-Port Charlotte, voted for a school safety bill, which was signed into law Friday by Gov. Rick Scott. Dueto a reporters error The Sun reported otherwise. The Sun regrets the error.

PAGE 2

Page 2 E/N/C www.yoursun.com The Sun / Saturday, March 10, 2018 LOCAL/REGIONAL NEWSThe 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 A condominium complex banned religious and musical gatherings in common spaces, but one resident isnt backing down. Donna Dunbar holds a Bible study group in a common area in the Cambridge House Condominiums, but received a rule from her homeowners association. We just met every Monday for two hours and that was it,Ž Dunbar said. Dunbar said at “rst, the homeowners association asked her to get insurance, but then at a board meeting last month they told her she could no longer meet there for Bible study. They said that there would be no more prayers here, there would be no more anything here,Ž Dunbar said. There was a sign in the organ downstairs that said, No Christian Music Allowed.Ž Jeremy Dys, of First Liberty Institute, a nonpro“t legal organization advocating for religious rights, said the group has violated a couple of the fair housing laws in this country.Ž Prayers and other religious services, observations, or meetings of any nature shall not occur ƒ in or upon any of the common elements,Ž the homeowners association said in a statement. But Dunbar believes that since its a multipurpose room, she should be able to use it how she pleases. The funny thing is that Donna could be studying the book of the month from Oprah Winfrey and that would be alright, but because it happens to be religious book in nature, that is now forbidden,Ž Dys said. Dys also said it was unlawful. Her condo association without any notice or any prior information whatsoever, didnt accept any prior comments or public comments about things,Ž Dys said. A complaint was also “led against the complex with the Department of Housing and Urban Development, calling it a violation of the Fair Housing Act. Dys said Dunbar received a letter from management prohibiting her Bible study to be held in the social room. There is something that is not right going on there at this condo association,Ž Dys said. Dunbar said her weekly gatherings were important to her because they created community, and she hopes the board changes their mind. Its not just studying the Bible, its about praying for each other. Its about loving each other and watching people grow,Ž Dunbar said. WINK News reached out to the property management and condo association, but they declined comment.Port Charlotte condo bans common-space religious gatheringsWINK NEWS REPORT COMMUNITY NEWS BRIEFSSteelhorse Scavenger HuntThe Patriot Riders of America Chapter One Florida is hosting a Steelhorse Scavenger Hunt, with registration at 11 a.m., on Saturday, March 10. It will begin and end at the American Legion Post 110, 3152 Harbor Blvd., Port Charlotte. All proceeds raised will be going to local veterans. Vendors, band, raf”es, food, and prizes. Cost is $10 per rider and $5 per passenger. Meal tickets are $10 each. For more information, visit www. patriotridersofamerica.org.ROTC Car washCharlotte High Schools Naval Junior Reserves Of“cer Training Corps is holding a car wash fundraiser from noon to 4 p.m. today, March 10, at the Punta Gorda of“ce of Charlotte State Bank & Trust, 2331 Tamiami Trail near Airport Road. Chief Scott Williams, NSI (Naval Science Instructor) said 20 cadets will be washing cars in the bank parking lot, raising funds for summer camps and programs. They are requesting a $5 minimum for each car wash, but donations in any amount are appreciated. For more, call 941-575-5450, ext. 1734, or email scott.williams@ yourcharlotteschools.net.Saratoga Warhorse fundraiserAMVETS Post 2000 holds a fundraiser for the Saratoga Warhorse Project starting at noon today. Tickets are available for $25 and includes a raf”e for a new Harley-Davidson 2018 Softrail Deluxe motorcycle. It also has a bike show with judging in three categories: touring; sports; custom. There will be trophies in each class as well as cash for Best of Show. Registration fees are $10 before the event and $15 on Saturday event. Judging bikes takes place at 4 p.m. A 50/50 raf”e will be at 8 p.m. Food is served from 12-6 p.m. for a donation of $10. Three different bands perform starting at 2 p.m. and ending at 10 p.m. Sarasota WarHorse is a nonpro“t organization, assisting veterans with psychological wounds. The post is at 401 Ortiz Blvd. Warm Mineral Springs. For more information, call 941-429-1999; or Holly at 941-786-8210, or Woody at 941-467-0442. WIN A 2018 SWEETWATER 2086C!ONLY 375 TICKETS AVAILABLE. GREAT CAUSE. GREAT ODDS. WIN A 2018 SWEETWATER 2086C!ONLY 375 TICKETS AVAILABLE.$100 suggest donation per ticket. online at FOR MORE INFORMATION, CONTACT Jamie Browning (941) 375-9108 BOAT SPONSORED BY OAT SPONSORED B adno=54530039 Stephen and Redenta PicazioGOLD SPONSORS Purchase TicketsAvailable online at SCF-Foundation.org. Call the SCF Foundation at 941-752-5390.Visit a ticket outlet (cash or check only)Venice: Synovus Bank, Centennial Bank, Premier Sothebys International Realty, Puttin on the Ritz Salon, SCF Venice Cashier-Bldg. 100 Englewood: Centennial Bank, Key Agency North Port: Key AgencySILVER SPONSORS Doctors Hospital of Sarasota & Englewood Community Hospital l Premier Community Bank BRONZE SPONSORS Atlas Building Company l Caldwell Trust Company l Farr Law Firm l First Physicians Group l 1st Source Bank Key Agency l Jennifer Michell l Mark & Alix Morin l Pinkerton Wealth Management l Sarasota County Sheriffs Office Sharkys On The Pier l Weichel Fuller Mathis Financial/Northwestern Mutual l West Villages Florida FIREWORKS SPONSOREdmund & Elizabeth Campbell FoundationSYMPHONY SPONSORJoin us as we celebrate 30 years of Evening Under The Stars. Great food, music, and fireworks!Saturday, April 7, 2018, 6 p.m.Rain date Sunday, April 8, 2018State College of Florida, Manatee-Sarasota 8000 S. Tamiami Trail, Venice, FL 34293Featuring e Venice Symphony and e SCF Big Band PLATINUM SPONSORGeneral Admission $20 General Admission in advance $25 at gateChildren under 10 free.$30 Reserved General AdmissionBring your chairs/coolers to campus between noon and 2 p.m. the day of the event and set up in the reserved seating area. adno=54530055

PAGE 3

The Sun /Saturday, March 10, 2018 www.yoursun.com C Page 3 FROM PAGE ONEimpact between April and November, according to FSF, the sports promotion arm of Enterprise Florida. That is one of the beauties of the grant program, there is so many different locations that have different facilities and can accommodate so many different sports,Ž Gandy said, Of the 32 events approved for grants by the FSF at its recent quarterly meeting, 18 sports „ including baseball, basketball, “gure skating, rowing and swimming „ and 12 communities are represented. Sugar Bert is the lone event held in Charlotte County, while Sarasota County is playing host to four „ all of which are rowing events slated for Nathan Benderson Park in Sarasota. An Atlanta business, the Sugar Bert Promotions amateur national quali“er was last held in Punta Gorda two years ago. Of“cials at Charlotte Harbor Visitor and Convention Bureau told the Sun in 2016 that 310 boxers participated in the two-day event, which was hampered by weather. Those numbers increased to about 1,500 including coaches, of“cials, family, friends and fans. Charlotte County has a rich boxing history. The Charlotte Harbor Boxing Club hosted the Florida Golden Gloves semi“nals in 2010 and the championships in 2011 and 2012, and the Womens National Golden Gloves in 2011. Sugar Bert Boxing „ a traveling tournament „ is expected to return to Punta Gorda in 2020. It was a beautiful location. The people were fabulous, and the relationships we formed with them were great,Ž Bert Wells, owner of Sugar Bert boxing, told the Sun I see us now with a better platform. I feel good about coming back to Punta Gorda,Ž he added. Dr. Mark Asperilla, a local physician and philanthropist, is the founder of Charlotte Harbor Boxing Club and a key “gure in organizing the Sugar Bert tournament. Through the third quarter of 2017-18 “scal year, FSFs board has OKd 79 grants. The foundation estimates the grants generated $428 million in economic impact statewide and lured 492,000 people to Florida. Most of the funding for the grants, according to FSF, comes from the sale of specialty license plates featuring Floridas nine professional sports teams. Email: jscholles@sun-herald.com BOXINGFROM PAGE 1 gathering phase of the process.Ž Keeslings lot „ located on the corner of West Marion Avenue and Taylor Street „ is one of a handful of vacant parcels in the zoning district, and not the largest. Her lot is not one that can bene“t from this „ its too small,Ž said District 1 Councilman Jaha Cummings, who voted in favor of drafting a policy. Parcels 1.5 to 2 acres in size would bene“t the most, Mitchell Austin, the citys urban planner said, during the City Council meeting. For example, under a staff proposal, buildings “ve stories in height would require additional set-backs, necessitating more space. It may have a negative impact, its a really small lot,Ž said Vice Mayor Gary Wein, who also cast a supportive vote in discussing increasing building heights downtown. He added a proposed code change may, make her property less developable.Ž District 5 Councilwoman Nancy Prafke, who voted against the directive, declined comment. District 4 Councilwoman Lynne Matthews „ another no vote „ delegated comments to the citys spokesperson, who said, So many other people would bene“t before (Keesling) would see a gain.Ž In a legal opinion issued by the states Attorney General „ weighing in on a potential con”ict of interest with a St. Lucie County commissioner „ the of“ce wrote: it is my opinion that a member of a board of county commissioners who is present at a meeting of the board may abstain from voting on a measure to avoid creating an appearance of impropriety only where such impropriety amounts to a con”ict of interest.Ž Florida Statute de“nes the matter more speci“cally. In section 112.3143(3)(a), which addresses voting con”icts, the policy, stating: No county, municipal, or other local public of“cer shall vote in an of“cial capacity upon any measure which would inure to his or her special private gain or loss.Ž In the phrase, special private gain or loss,Ž the statute takes into consideration the degree to which others are impacted. In this case, all owners of vacant lots in the zoning district may also see a bene“t „ should City Council decide to enact policy increasing building heights. It may be so speculative, that it takes it outside the nature of con”ict of interest,Ž said Michele Lieberman, a Florida Bar Board Certi“ed attorney, specializing in city, county and local government law. Lieberman is also chairelect on Florida Bars city, county and local law section. Lieberman said its unclear if the statute applies to situations in which an elected of“cial votes to direct staff to draft a rule, saying it goes back to the speculative nature.Ž A lot of that can go into remoteness,Ž she said of the possibility of a “nancial gain. ... The adoption of an ordinance itself is enough to trigger a review by the Ethics Commission.Ž If the geography was more de“ned, and only parcels on the same block as Keeslings lot may notice a economic impact, she should recuse herself, said Michael Haymans, a Punta Gorda attorney. Just owning a parcel isnt enough to trigger a recusal.Ž A draft ordinance will return to City Council once complete. The matter will be further vetted by Planning Commission and again by City Council. Discussions are slated for public hearing, giving residents opportunities to chime in. Email: jscholles@sun-herald.comVOTEFROM PAGE 1 The report indicates that six vehicles were parked near a seawall, on the grass and sidewalk. One of the vehicles almost (sic) hit a child and ran off six elderly females doing yoga,Ž the report stated. Following the warning, performers in the Guitar Army took to Facebook to voice their concerns. In renovating Gilchrist Park, city plans called for prohibiting parking on the grass. Designs were initially discussed a decade ago, prompting City Council to promote parking off-street or in lots, rather than on the grass. In response to the incident, the city sent a letter to members of the Guitar Army, stating: This past Thursday night, some individuals decided to ”agrantly disobey the new rule and drive their vehicles over the grass anyway to unload their musical instruments and park near the gazebo. In the process of doing so, they narrowly missed hitting a small child and a group holding a yoga session. The police were called and responded appropriately by providing warnings to drivers that the new grass area is off limits. To have park attendees nearly struck by vehicles is unacceptable.Ž Phase II of park redesign will eliminate parking on the grass near the pickleball and tennis courts. New on-street, diagonal parking along Retta Esplanade will be added, as well as designated off-street areas within the park. The city stressed the No parking rule will also be enforced by the tennis/pickleball area as well.Ž Ive been doing this 30 years, and there has never been a problem,Ž said Robin Leach, one of the original seven members of Guitar Army. Guitar Army is an incredible community event. It blew my mind how big it got. The sense of community it provides is so unique. ... I dont think (the city) wants us to go away,Ž she added. We have to deal with it in the meantime and, maybe, “nd a new place to play.Ž Laine estimated a 60 percent decrease in crowd attendance since the new rules were enacted. While hoping for change, she said the Guitar Army will follow the rules. If we get a warning, well abide by the it,Ž said Laine, describing the Guitar Army as a laid-backŽ group that wants to share music with the world.Ž You wont “nd anyone that would break the law intentionally,Ž Laine said. A singer, Leach said she hopes the city reconsiders and members can have a calm, rational conversationŽ with City Council. Theyve been accommodating in the past,Ž she said. Trying to accomplish that, Michael Haymans, a local attorney and signer-songwriter in Guitar Army, said hes had meetings with members of City Council in hopes of arriving at an amicable accommodation. Its a critical time. Were close to pulling this off to allow parking on a portion of the grass,Ž Haymans said. Im really close.Ž Email: jscholles@sun-herald.comPARKINGFROM PAGE 1 *Subject to credit approval. Minimum Monthly Payments Required. We reserve the right to discontinue or alter the terms of this oer at any time. See store for details. www.baconsfurniture.com Port Charlotte 17701 Murdock Circle 941-625-4493 Mon-Fri 10am-7pm Sat 10am-6pm Semi-Annual Sale FOUR NEW STYLES NOW AVAILABLE EXCLUSIVE SAVINGS ON THE ENTIRE FLEXSTEEL HOME LINELARGEST FLEXSTEEL SHOWROOM IN SOUTHWEST FLORIDAadno=50532888

PAGE 4

Page 4 E/N/C www.yoursun.com The Sun / Saturday, March 10, 2018 LOCAL/REGIONAL NEWSThe Sun /Saturday, March 10, 2018 www.yoursun.com E/N/C Page 5 LOCAL/REGIONAL NEWS adno=50527195 adno=50527195

PAGE 5

Page 6 E/N/C www.yoursun.com The Sun / Saturday, March 10, 2018 SOUTHWEST FLORIDA „ For 18 years as broker-owner of Gulf Breeze Realty, Kristen Conti made the local housing market her home, welcoming clients and making them comfortable in a sometimes volatile environment. Since 2006, she has specialized in the sale of foreclosure properties, which grew at an alarming rate when the housing bubble burst and homeowners were sent into a tailspin that took years to overcome. During that time, Conti plumbed the depths of the recession to “nd new owners for homes that were no longer affordable to many. With her expertise in distressed properties, she used the tools of her trade to produce opportunity for buyers able to take advantage of exceptional discounts. But the wellspring of foreclosures has all but dried up, as the housing market is, “nally, in full recovery mode. That really slowed down the pipeline of inventory,Ž she said. As a result, Contis company has merged with the much larger Coldwell Banker Sunstar Realty in Englewood, allowing her access to a greater volume of foreclosed homes as well as bene“ting her new employer by bringing along her extensive knowledge in the default arena. Although the housing crisis has passed, Conti was in Dallas this past week to talk with Fannie Mae representatives about “nancing tools being introduced in the marketplace to assist a new segment of clients being denied the American Dream. The Silent GenerationŽ came before the baby boomers, born between 1925 and 1945. They too were hit hard by the Great Recession, with many losing their homes and still trying to reclaim home ownership. To help them achieve their goal, mortgage giant Fannie Mae is offering several new programs geared to older senior citizens on a “xed income, including one home-readyŽ mortgage that provides for a low down payment. Through a triangle approach that partners with a local bank, the program returns affordability to the mix. But it comes with a consumer caveat. During the pre-recession surge in housing prices, many homeowners fell victim to their own unbridled optimism, despite a limited budget, and were unprepared when the market collapsed. With recent efforts by Congress to rescind some Dodd-Frank Act banking regulations imposed soon after the 2008-09 “nancial crisis, Fannie Mae is cautioning buyers to beware. Their biggest concern is that this could create some problems going forward,Ž Conti said. The biggest thing people must remember is personal accountability.Ž So far, though, the lack of new foreclosures coming into the market remains a good sign. In Charlotte, there were 28 home defaults in February, 10 percent less than a year ago, the Charlotte County Clerk of Courts reported. In Sarasota County, the year-over-year decrease was 12.7 percent, falling from 79 in February 2017 to 69 last month, according to the Sarasota County Clerk of Courts. While these monthly “gures have climbed when compared to the latter part of 2017, there is a very good reason behind the upswing. Hurricane Irma, which struck Florida on Sept. 10, forced a moratorium on many lenders, disrupting the ”ow of new foreclosures, Conti said. As a result, foreclosure starts in Charlotte reached their lowest point since 2004 last year, registering 16 in September and 18 in October. Hurricane Harvey, which dumped 60 inches of rain in Houston in late August, also had an effect here. Many large lenders and service institutions that help with the disposition of foreclosure cases have regional of“ces in Texas and had their businesses interrupted, further reducing the number of home defaults, she added. In the wake of these natural disasters, banks granted a grace period to homeowners temporarily unable to make their mortgage payments due to displacement or losing their jobs. Generally, these missed payments were deferred and added to the back end of mortgages, Conti said. That accounts for why youre seeing a spike now,Ž she said. Meanwhile, the long-term downward trend in distressed properties continues across the country. Foreclosure “lings throughout Florida were down by 39 percent in January, compared to a year ago. U.S. properties that started the foreclosure process in January were down 12 percent from the year before, according to Attom Data Solutions, a multi-sourced property database.Email: groberts@sun-herald.comForeclosure expert adapts to dwindling marketBy GARY ROBERTSSTAFF WRITER AREA FORECLOSURE STARTSCOUNTY FEBRUARY JANUARY FEBRUARY 2017Charlotte 28 26 31 Sarasota 69 83 79 FROM PAGE ONE Florida Power & Light Vice President of Development Matt Valle (right) and Sydney Kitson, CEO of Kitson & Partners, which is developing the Babcock Ranch community in Charlotte County, unveiled new battery technology Friday at the FPL Babcock Ranch Solar Energy Center that is expected to improve the predictability and reliability of solar power. A new viewing area stands over the FPL Babcock Ranch Solar Energy Centers solar panels that span hundreds of acres. During the grand opening today of Babcock Ranch, tours of the solar eld and viewing area will be oered from 12:30 pm until 5:30 pm and onsite registration is required, according to Babcock Ranch.SUN PHOTOS BY MICHELE HASKELLAn array of solar panels Friday at the FPL Babcock Ranch Solar Energy Center that has been generating power since 2016 for the Babcock Ranch community o State Road 31, which has its ocial grand opening today.”uctuates with the suns availability,Ž states information from FPL. The panels generate 74.5 megawatts of energy, which is enough to power about 15,000 homes, according to FPL. Improving technologies for energy storage are moving us ever closer to our goal of full reliance on clean, renewable energy,Ž said Kitson. Battery technology, according to Kitson is equivalent to the holy grailŽ for solar energy production. FPL says its now the largest generator of solar energy in Florida with 14 major solar power plants „ and growing. Any energy that is generated by the solar plant and is not meeting the demand at Babcock Ranch continues to ”ow to the grid and serves other FPL customers. The new battery technology now allows for 10 megawatts of storage. Some of the power from the solar plant generated during the day when the sun is shining can be used at a later time „ while the rest of the energy travels through the grid to homes and businesses. As far as how long it could take for Babcock Ranch to potentially accomplish the goal of becoming 100 percent solar-powered, FPL Vice President of Development Matt Valle said he was hesitant to make a guess.Ž But this is a building block, he said. FPL expects solar will out-pace coal and oil combined as a percentage of the companys energy mix by the year 2020.ŽLIVING LABORATORYBabcock is now a living laboratoryŽ said Kitson Friday during an unveiling of the new battery technology along with a new public viewing platform to see the solar panels. We want people to take this concept,Ž Kitson said. And FPL Vice President of Development Matt Valle con“rmed the company has received interest from other developments. Solar-to-battery storage technology is something that could change the world,Ž according to Kitson. And many people who visit Babcock Ranch are interested in the solar power behind it, as well as the lifestyle emerging within. Its very much about the people,Ž said Kitson. The community already has at least eight people with more expected to move in this weekend. Kitson said Friday sales are going strong with about 100 homes sold so far. At least 1,000 people per week have been coming through Babcock Ranch just to check it out, according to the community. Babcock Ranch is now the “rst new town where solar production exceeds the total energy footprint from day one,Ž according to FPL. When the sun is shining there is enough to more than power Babcock Ranch, said Valle. Theyre on to something here,Ž said Valle about Babcock Ranch. People want to engage in clean, energy technology.Ž Today, thousands of visitors are expected to be at Babcock Ranch during the grand opening of the community, which will be open to the public with free admission. The community could one day be home to upwards of 19,500 people, according to Babcock. As far as cost for solar energy consumption, residents at Babcock Ranch are billed for the energy they use at the same rates as other FPL customers. But homeowners „ including the handful who have moved in so far „ are getting energy savings in their homes because of building technologies that dont require as much energy to operate, according to information from Babcock. Homeowners who want to reduce their monthly utility bills even more, along with their environmental footprint, can add their own rooftop solar systems to new homes. But Kitson said Friday most have not done that so far „ and instead have opted to rely on the FPL Babcock Ranch Solar Energy Center.Email: Apraegitzer@sun-herald.comSOLARFROM PAGE 1 FPL: THE LARGEST GENERATOR OF SOLARENERGY IN FLORIDAŽFPL, which is the third-largest electric utility in the country, has 14 major solar power plants, along with other universal solar installations that total 930 megawatts of solar generation. These are FPLs current solar power plants: € FPL Babcock Ranch Solar Energy Center, Charlotte County € FPL Barefoot Bay Solar Energy Center, Brevard County € FPL Blue Citrus Solar Energy Center, DeSoto County € FPL Citrus Solar Energy Center, DeSoto County € FPL Coral Farms Solar Energy Center, Putnam County € FPL DeSoto Next Generation Solar Energy Center, DeSoto County € FPL Loggerhead Solar Energy Center, St. Lucie County € FPL Hammock Solar Energy Center, Hendry County € FPL Horizon Solar Energy Center, Alachua and Putnam counties € FPL Indian River Solar Energy Center, Indian River County € FPL Manatee Solar Energy Center, Manatee County € FPL Martin Next Generation Clean Energy Center (hybrid/solar/natural gas), Martin County € FPL Wildflower Solar Energy Center, DeSoto County € FPL Space Coast Next Generation Solar Energy Center, Brevard County SOURCE: FPL BABCOCKS GRAND OPENING TODAYThe event is free to attend and open to the public with festivities scheduled from noon until 7 p.m. at 42850 Crescent Loop, Suite 100, Punta Gorda, 941-257-4936. Expected are cash-only vendors including food trucks, craft beers, a farmers market and arts and crafts. There will also be electric boat rides, a builders showcase, self-driving shuttle demonstrations, cowboys and horses, along with face-painting, jugglers, magicians and more. Here is a schedule of events: € Noon Celebration begins with Riverdale High School Marching Band and Babcock Neighborhood School Students € Noon … 5 p.m. Model Home Trolley Tours (onsite registration required) € 12:30 p.m. … 5:30 p.m. FPL Solar Field Tours (onsite registration required) € 12:30 p.m. … 1:30 p.m. Live music at the Oak at Table & Tap € 1:30 p.m. … 2:30 p.m. Barbershop Quartet € 3 p.m. … 7 p.m. Live music with Soul Survivors II € 7 p.m. Fireworks over Lake Babcock -SOURCE: Babcock Ranch Website

PAGE 6

The Sun /Saturday, March 10, 2018 www.yoursun.com E/N/C Page 7 STATE NEWS Look for a third crossword in The News Wire section. | HEADLINE NEWS FROM AROUND THE STATEFlorida passes bill to ban marriage of anyone under 17TALLAHASSEE (AP) „ Florida lawmakers have approved a bill that would end most child marriages. The House voted 109-1 on Friday for the bill, which would prohibit anyone under the age of 17 from getting married. The measure emerged after a compromise with the Senate, which originally voted to ban marriages of anyone under 18. The bill says anyone marrying a 17-year-old cant be more than two years older, and minors need parental consent. Currently, 16and 17-year-olds can marry with the consent of both sets of parents. If a pregnancy is involved, theres no minimum age for marriage if a judge approves. Republican Rep. George Moraitis voted no. He said last month during a committee meeting that its very reasonableŽ to allow 16and 17-year-olds to marry with parental consent, regardless of whether the girl is pregnant.Frat brother says pledge who died knew danger of drinkingTALLAHASSEE, Fla. (AP) „ A Florida State University fraternity member charged in a pledges death says the 20-year-old knew the danger of drinking and attending the off campus party where he died. The Tallahassee Democrat reports that attorneys for Conner Ravelo “led a response this week to a civil lawsuit “led last month by the victims parents. Ravelo is one of nine former Pi Kappa Phi members facing criminal charges in what investigators say was the hazing-related 2017 death of Andrew Coffey. The civil suit alleges the defendants were negligent in Coffeys death after a Big Brother Night,Ž during which pledges drank to excess. The lawsuit singles out Ravelo „ Coffeys big brotherŽ „ for providing a bottle of Wild Turkey bourbon. His response said Coffey knewŽ the danger and was negligentŽ himself.Sheriff: Lower speed limit in deadliest stretch in KeysISLAMORADA (AP) „ A sheriff is asking state transportation officials to lower the speed limit along a stretch of U.S. 1 where four Spanish tourists were crushed when their SUV collided with a motor home in the Florida Keys. Monroe County Sheriff Rick Ramsey said the area where the crash happened Monday is the deadliest two-mile stretch in the Keys.Ž The posted speed limit is 55 mph (88 kph) but Ramsey wants it lowered to 45 mph (72 kph). Ramsey says the crash was so horrificŽ that rescuers initially thought there were three victims inside the SUV. Officials said the SUV was making a left turn when a truck carrying portable toilets hit it, pushing the SUV into oncoming traffic. The RV hit the SUV, which then careened into a tree. TALLAHASSEE „ Florida struggling citrus crop, “ghting disease and battered by Hurricane Irma, held steady over the past month in a newly released forecast. The U.S. Department of Agriculture estimated Thursday that Florida will grow enough oranges in the current season to “ll 45 million 90-pound boxes, a mark unchanged from a February forecast. However, that would still be a major drop from production during the 20162017 season, when the industry produced enough oranges to “ll 68.7 million boxes, which itself was a “ve-decades low. Meanwhile, estimated grapefruit production in the latest forecast held at 4.65 million boxes for the fourth consecutive month, but the number represents a nearly 40 percent reduction from the past growing season. In trying to put a positive spin on the forecast, Shannon Shepp, executive director of the Florida Department of Citrus, noted there was a small increaseŽ in specialty fruit, which includes tangerines and tangelos. Also, a new federal disaster-relief package will provide aid to the industry. With the recent passing of federal disaster recovery relief and a fresh bloom on the trees, Floridas growers can again focus on what matters most: growing the best tasting oranges and grapefruit in the world,Ž Shepp said in a prepared statement. The Florida agriculture industry, now facing its lowest output since World War II, suffered approximately $2.5 billion in losses from Irma, of which at least $761 million was felt by the citrus industry. On Wednesday, U.S. Sen. Bill Nelson, D-Fla., tweeted that he met with U.S. Agriculture Secretary Sonny Perdue to urge speeding up the distribution of money to Florida from the nearly $90 billion disaster relief package approved by Congress in February. He said help will arrive within weeks, not months,Ž Nelson tweeted of his response from Perdue. Two days earlier, Nelson on the Senate ”oor called out the U.S. Department of Commerce and the U.S. Department of Agriculture for foot draggingŽ on the distribution of the disaster relief package. This is so frustrating because the administration knew that Congress was discussing a disaster supplemental bill way back when Hurricane Harvey hit in August on Texas, and then Irma hit, and then Maria hit,Ž Nelson said on the Senate ”oor. Now, six months later, most of the federal agencies are just starting to dust off their pencils and “gure out how they are going to allocate the funding.Ž The package, intended to assist with damages from Hurricane Harvey in Texas, Irma in Florida and Hurricane Maria in Puerto Rico, includes $2.36 billion for agriculture damages in Florida. Even before Irma hit in September, citrus growers had been battling for a decade against citrus greening disease, which has decimated groves.Citrus forecast steady; growers await aidBy JIM TURNERNEWS SERVICE OF FLORIDA NON-MESH TREATMENT OF PELVIC PROLAPSE SOLUTIONS FOR BLADDER CONTROL PROBLEMSMICHAEL J. WOLPMANN, MD, FACOG, FACSAdvanced Gynecology and Urogynecology € Board Certified € Annual Exams € Vaginal Reconstructive Surgery € Treatment of Urinary Incontinence € Robotic Surgery € Advanced Laparoscopy € Hormone Therapy € Second Opinions485.5700 BaysideGyn.comOffice Conveniently Located on Venice Avenue NEW PATIENTS WELCOME Affiliated with Doctors Hospital & Venice Regional Bayfront Health adno=54533359 The Parkinsons Expo will feature presentations from medical experts on treatment options, the latest in research, managing the non-motor aspects of the disease, and more. Call 941-926-6413 for more information. adno=54533658

PAGE 7

Page 8 E/N/C www.yoursun.com The Sun / Saturday, March 10, 2018 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 IEWPOINTIllegals arestill illegalGun-rightistsshould fund funeralsMentally sound, and not biased Fountains needed at Gilchrist Park Better check facts on real health costs Dr. Ben Graham a good man Take S. McCall o the tableEditor: To Bill Days comic strip about illegals. Where is he coming from? Sure, illegals “nd jobs and do good work, but they are illegals. Where did the rules change about people coming into this country? My husband was sponsored in 1951 to come to America. It took “ve years to become a citizen and to vote. His sponsor was responsible for his health and jobs. The government was not assisting him in anyway. I love illegals but they have to do what is right and obey our laws. Politicians love illegals too, do you know what I mean?Elaine Kneynsberg EnglewoodEditor: Since the NRA has so much money, why arent they paying for damage caused by guns? Why are the taxpayers going to pay for 17 funerals? As good citizens, proponents of the promotion of the Second Amendment, shouldnt they take responsibility for the costs as well as preventive expenses, such as a new Sandy Hook school, a new Pulse nightclub and a new building at Parkland? Will Marco Rubio use the $3 million they gave him to help? Will they provide the armed security in our schools? Malls? Night clubs? If not, why?!Barbara McCormack EnglewoodEditor: A letter writer took me to task for questioning the intentions of the speakers at a recent peace initiative series at the Unitarian Universalist Fellowship of Charlotte County. The topic of discussion: social justice. Those scheduled to speak included Zelda Smith, educator and social activist; and Ian Vincent, Charlotte County School Board chairman. I was accused of having ulterior motives for reminding the readers that social justiceŽ was a major topic for both Fidel Castro and Karl Marx and, of course, President Barack Obama. The reason for my concern is simple. In 1968, a U.S. Marine reconnaissance Editor: Lets not forget to install drinking fountains along with the new permanent bathrooms at Gilchrist Park.Nancy Voss Punta GordaEditor: A recent letter complained about the cost of X-rays and a hospital stay. I guess he has no health insurance which caused him to be charged so much. With insurance the bill for X-rays would have been much less, and he didnt say how long the hospital stay was, but $199,000 is a lot „ I guess it was for about a Editor: My thanks to everyone, volunteers, sponsors and attendees who helped make the Museum Societys 22nd Florida Frontier Days festival a success. Next year it will be held Feb. 22 and 23, again at the Punta Gorda History Park on Shreve Street. Get it on your calendar now. Editor: Appreciating where we live can be an amazing feeling, especially when you are as fortunate to be in Englewood. Many folks come here to have a small-town feeling surrounded by the arts and great restaurants. A place away from the hustle and bustle of places like Lakewood Ranch and downtown Sarasota. Would they come if we were to grow like those places? Probably. But ask yourself what it would take to get there. On South McCall Road it would take a stormwater plan to be in place, more roads, street lights, traf“c signals, more police, high-rises, parking. None of which can happen without “rst putting stormwater in place on South McCall. So why do they want the people of South McCall to have mixed use, higher density up to 25 units per acre? First you have to take down your current buildings because they are not going to meet code to be able to go up. Then you have to have to have enough parking, and after all that you have to have a retention pond for stormwater. For those reasons I ask South McCall to be excluded from the CRA Revitalization Plan. You might think I am opposed of Englewood growing. No. But lets take a step back and look at what we have and do it the right way. Increasing density without stormwater is not the answer. Dont leave your children and grandchildren another problem to solve down the line. I appreciate the CRAs efforts, but please take South McCall off the proposal.Kathy Hague Englewood OUR VIEW LETTERS TO THE EDITORDaylight: Something worth savingOUR POSITION: Sen. Steubes bill moves to the governors desk. No less a distinguished eminence than Winston Churchill argued that Daylight Saving Time expanded the opportunities for the pursuit of health and happiness among the millions of people who live in this country.Ž Here, here, Sir Winston! Never surrender an hour of sunshine! We agree wholeheartedly with the hero of The Darkest HourŽ that more daylight is better than less, and that we should “ght on the beaches, if necessary, to tilt the clock toward general human bene“t, the pursuit of health and happinessŽ that comes with more light later in the work/ play day. The Florida Legislature has faced big issues of grave importance this year: gun control, school safety, education policy and the state budget. But one seemingly frivolous measure would impact every one of us in small but noticeable ways. This week the Senate on a 33-2 vote passed the Sunshine Protection Act,Ž which might lead to year-round Daylight Saving Time in the Sunshine State. The bill passed the House 103-11 in February. Will Sunday morning be the last time well turn our clocks forward, only to be forced back again in the fall? Likely not. The Sunshine Protection Act falls short of true, immediate daylight liberation. It asks, instead, that the U.S. Congress pass a law that allows Florida to shift from Standard Time to Daylight Saving Time yearround. With congressional approval, Florida could join the ranks of two other warm, sunny states that set themselves apart from the rest: Hawaii and (most of) Arizona. But Hawaii and (most of) Arizona are on all-time Standard Time. Florida would become the single Standard deviation. How did we arrive at this rendezvous with destiny (to borrow from a Churchill ally)? Daylight Saving Time was popularized by an Englishmanturned-New Zealander in 1895, and adopted in Germany and Austria-Hungary in 1916. To neutralize the Germans daylight advantage in World War I, the British, Russians and allies countered with a clock-shift of their own. Across the Atlantic, Americas clocks did not catch up until 1918. The practice faded, was re-instituted during the second world war, then faded to state and local prerogative. Finally, Congress set national standards with the Uniform Time Act of 1966. Now, a bill from Sen. Greg Steube, R-Sarasota, to stick with Daylight Saving. Steube told a Senate committee earlier this year he got the idea during a trip to the barbershop, when he heard someone complaining about the effect of the semi-annual time-shift on kids struggling to wake up in the morning. Despite the reality that those kids might be standing at dark bus stops on winter mornings, Steube said hes heard overwhelming public support. The idea turned into something Ive never seen before,Ž he said. Supporters argue the measure will bene“t all those otherwise disoriented by clockshifts. More light later in the day will bene“t tourism (extend lightened shopping days in winter) and the economy in general (same general idea.) According to the Tampa Bay Times, one House member claimed more evening daylight would save energy, improve highway safety and reduce crime. Another said the move could improve mental health (less light deprivation) and simplify life (no more confounded springing ahead and falling back.) The bill has gone to the governors desk. If signed, it heads to Congress for “nal resolution. And Saturday night, perhaps, could be the last time well need to adjust our clocks and wake up ƒ when ? That is, if Congress acts, which is unlikely. team serving in the Republic of Vietnam discovered an underground tunnel in which medical supplies and a cache of weapons had been stored. The medical supplies were of great interest since they had been neatly packaged in wooden crates and clearly marked as having been sent by the Unitarian Universalist Fellowship Church in Baltimore. The writer went so far as to question my mental health for believing that the event was some subversive plot.Ž I can assure the letter writer that I am lucid and mentally sound. However, if he still questions my sanity he may visit the War Documents Collection at the Vietnam Center and Archives at Texas Tech University, or CIA records. Better yet, call me and I will arrange to have members of that reconnaissance team speak at his next event. Biased? I think not; just factual.Art Cronk Gulf Covemonth-long stay. When he is 65 and goes on Medicare the charges will be much less for him to pay. By checking a few facts I found that charges have not gone up anymore than anything else since the Affordable Care Act when into effect. I would suggest that Trump voter do a bit more fact-checking before he writes his next piece of “ction.Joseph A. Del Bonis Rotonda WestFood drive a big successEditor: A big thank you to all who took part in the Food Drive & Pub Crawl for the Harry Chapin Food Bank on Feb. 24. Organizers Mike Colgan and Nick Berry are once again beside themselves on what was accomplished this day. A record-breaking 6,554 pounds of food for the food bank, and for the second year in a row Cheney Bros. came by with a truck containing two pallets of food to donate. It was estimated that more than 700 people came to donate, then the 500 pub crawl ticket-holders headed out for a day on the town with good food, music and fun. We were also able to give out $1,700 to the local Salvation Army and $1,400 to Charlotte County Homeless Coalition with the help of sponsorships thanks to the efforts of local pub crawl advocate Debbie Betchner. We would also like to thank all our volunteers. To Peace River Distributors, always a great sponsor in putting this event on, and to the Punta Gorda Chamber, a big thank you for your continued support. John Wright and his staff should be commended on the yearround job they do for Punta Gorda. Thanks again to the people in this community who make a difference and show up for good causes.Mike Colgan Port CharlotteOn a sadder note, I saw that Dr. Ben Graham passed last month. I will never forget dropping off my now 47-year-old daughter at Baker Elementary, where she attended kindergarten when Dr. Graham served as principal. He was always out front with a big smile greeting students as they arrived. A good man!Frank Desguin Punta Gorda

PAGE 8

The Sun /Saturday, March 10, 2018 www.yoursun.com E/N/C Page 9 VIEWPOINTSo what should we say to Robert Ussery? Hes an antagonist in a story of breathtaking emotional cruelty that unfolded Monday. It seems Pastor Frank Pomeroy was sitting in his car near his church in Sutherland Springs, Texas, just east of San Antonio, when, he says, a man and woman approached the building. He says the woman, later identi“ed as 56-year-old Jodi Mann, began defacing a poster left for well-wishers to sign. Pomeroy intervened. He says it took a moment for Mann and her partner Ussery, 54, to recognize him as the pastor of First Baptist Church, where a Nov. 5 gun massacre left 26 people, including Pomeroys 14-year-old daughter, Annabelle, dead. But he says that when they did, they began to harangue him that the tragedy never happened. Pomeroy told the San Antonio Express-News that Ussery yelled at him. He said: Your daughter never even existed. Show me her birth certi“cate. Show me anything to say she was here.Ž Sutherland Springs is not the only massacre Ussery denies. His website, whose name you wont read here, also describes as drills using crisis actorsŽ dozens of other mass casualty events, including the shootings in Parkland, Las Vegas, Charleston, Orlando and Newtown, the Charlie Hebdo attack in Paris and the concert bombing in Manchester. NO DEAD, NO WOUNDED,Ž the website crows. Actually, 219 people died in the attacks listed above. But how do we get Robert Ussery to see that? The question arises from a recent online discussion with readers after a study reported that 42 percent of Republicans and 17 percent of Democrats regard as fake newsŽ information they know to be accurate if they dont like what it says. In a column on media distrust, I wrote that I have no interest in being trusted by that large cohort of us for whom facts command no respect and for whom truth is just a speed bump on the road to crazy town. The issue is not ideology. Rather, it is Americas vanishing ability „ and willingness „ to reason. And that raises a question: What is the obligation of thinking, moral people in a nation and news cycle increasingly dominated by the demented and controlled by the conspiracist? How do you reason with those who cant or wont? Should you even try? One reader, Paul N. Calmes Jr., responded sharply on Twitter: Serious people have to stop worrying about appearing fair to those who arent interested in facts.Ž I tend to agree, but even thats problematic. It is, after all, a short hop from dismissing people because they are facts-challenged to dismissing them just because they disagree with you. Facts-challengedŽ can too easily become an excuse for shutting down a challenging debate. If Calmes serious peopleŽ are not careful, they might become what they abhor. On the other hand, whats the alternative? What I call the stupidi“cation of America crept upon us over the course of a generation. The road back will be at least as long. In the meantime, our only option is to endure this unraveling of the American mind and try to minimize its damage. What else can we do? How do you reason with the person who thinks nobody died at Parkland? Or that Barack Obama was born in Kenya? Or that the U.S. government blew up the World Trade Center? And really, now, what should we say to Robert Ussery? How do you talk to a man who allegedly stood before the grieving father of a murdered girl and screamed at him that his daughter was not real? Sorry, but there are no words. Hes not listening, anyway. Leonard Pitts Jr., winner of the 2004 Pulitzer Prize for commentary, is a columnist for the Miami Herald. Readers may write to him via email at lpittsmiamiherald.com.How to handle the facts-challenged among us? Leonard Pitts As a philosophical libertarian, I believe that in most cases,That government is best, which governs least.Ž This is not to say that we do not need government, just that the more local control we have over our community, the more freedoms we retain, and the better our speci“c needs are addressed. Charlotte County is signi“cantly different from some of our surrounding counties in a number of respects. Unlike Lee, Sarasota, Collier and even Monroe counties, we have only one incorporated city, Punta Gorda. This means control of the rest of this diverse community is centralized in the hands of our “ve county commissioners, and our county administrator. We can see in places like the Keys, where a number of smaller communities incorporated as cities because they felt the control exercised by the county administration in Key West was ignoring the wishes and needs of those communities. Some of these citiesŽ are very small, but their independence allows them to control what is happening in their own communities. Here in Charlotte County there are a number of areas that may well bene“t from incorporation, and some which will most likely do so in the future. Babcock Ranch is one area that I am con“dent will move towards incorporation once its population increases signi“cantly. Babcock is geographically identi“able, and is developing its own internal infrastructure, including schools, shopping, medical facilities, recreation, parks, transportation, etc. Englewood had been an incorporated city in the 1920s. The Great Depression ended that experiment, and the division of Englewood between two counties may make it dif“cult to accomplish this again. However, Englewood clearly has many different needs as compared to rural parts of the county to the east. Deep Creek and Harbor Heights are other areas that are geographically distinct, with residential, commercial and even industrially zoned land. Some residents of Deep Creek have been exploring incorporation for a number of years. In all cases, studies would have to be done to show that incorporation would be revenue neutral.Ž Such a study would have to show that taxes would not increase, or better, would decrease under incorporation. Currently, upwards of 25 percent of local MSBU tax dollars in places like Englewood, Deep Creek and Harbor Heights go to support the countys Department of Public Works. If those places were incorporated, they would have control of all of those funds, and could contract for needed services. As our county continues to grow, I believe decentralization of our government via new incorporated cities may be worth examining. Our Charlotte County schools are controlled to a large extent by state bureaucrats in Tallahassee, many of whom do not know or care about our unique needs or problems. Very often, good ideas created by our local School Board, and our local teachers and administrators cannot be implemented because of the top-down control from Tallahassee and Washington. Making changes so that we have more local control of our schools will be a dif“cult process, but we should not shrink from this goal. The current proposal by a state legislator to create charter school districts that would have more freedom to innovate is a good “rst step. If we desire better and more responsive government, we must all be part of the solution. Harvey Goldstein of Deep Creek is a retired Massachusetts professor of political science, past Massachusetts school board member and former New York City public school teacher.Incorporation may be an option for communities Guest ColumnHarvey Goldstein It has been an exciting third year for SKY Academy Englewood. There are many wonderful programs in place and fantastic opportunities for students to learn in and out of the classroom. Recently, SKY Englewood was recognized by Gov. Rick Scott as one of the top schools in the state for math and English language arts. Out of 565 middle schools in Florida, both traditional public and charter schools, SKY Englewood was the second-ranked school in English language improvement and the 10th best in math improvement. Overall, SKY Englewood was ranked as the 75th best middle school in the state. This is a pretty impressive accomplishment considering our school achieved this in just two years of operation. When it comes to end-of-year FSA results, SKY Englewood out-scored every Charlotte County middle school, and the majority of local Sarasota County middle schools. In almost all categories, the scores were more than 10 percent higher. It is easy to see why SKY Englewood is the only AŽ rated middle school in Englewood. SKY Academy Englewood also achieves in how we accelerate our advanced students. Our advanced program, which is called SOAR, offers students the opportunity to earn four high school credits by the time they “nish middle school. Currently, 81 percent of our eighth grade students are enrolled in the SOAR Spanish program, in which they will earn a high school Spanish credit. Sixty-two percent of our eighth graders are currently completing high school Algebra 1. Our SOAR sixth graders just returned from a three-day “eld trip to St. Augustine and the Disney Educational Program. In May, our seventh and eighth grade SOAR students will visit Washington D.C. and Baltimores Fort McHenry. Our focus on health, wellness and nutrition creates an atmosphere for our students to be successful in the nine sports we compete in through our interscholastic sports program. SKY competes against 15 schools throughout Sarasota and Manatee counties. We believe that a successful student not only has the tools necessary to achieve in the classroom, but has the opportunity to learn teamwork and what it takes to win on the athletic “eld. Embedded within our PE program is a unit on swimming in which we take all the students to the YMCA pool and work on swimming strokes, building endurance and gaining con“dence in the water. Middle school is more than tests and sports; it is also special events that will create lasting memories. We just hosted our second annual lock-in, and this year we incorporated a glow party with black lights, glow sticks and a disco ball. We took our students to the World Rowing Championships, walked in the Englewood Pioneer Day Parade, and developed a chorus that performs in the community. We host an annual Spring Carnival for the entire Englewood community, we go to the beach for cleanup and fun, and we participate in the 8th grade Gradventure celebration at Universal Studios. We raised over $1,000 for Puerto Rico and sent over 150 pounds of school supplies to Houston after the hurricane. We built a school garden, host spirit weeks and school dances, support our local elementary schools and work to be involved in the local community. In October, we inducted 20 more students into our chapter of the National Junior Honor Society and in April we administer the PSAT to all 8th grade students. With all of this, what makes SKY Englewood is our teachers and staff. Not a day goes by that our teachers are not working with students before and after school. When the last bell rings each day, our teachers dont walk out, they walk to aftercare and begin tutoring students, providing remediation and acceleration, and working to develop clubs and activities that engage students. As the principal of SKY, I could not be prouder of the way our staff loves each and every one of our students. We know our students, care for our students, and embrace them as individuals and unique learners. On top of that, we encourage community and parent involvement. We understand that success is not just in the hands of the school, but it is a collaborative partnership between home and school. SKY Academy Englewood is blessed to be part of the Englewood community. The level of support and community involvement has been overwhelming. We open our doors to community groups. Its part of our mission and core YMCA values. This is who we are, what we do, and why SKY Academy Englewood is such a special place. We can be reached at 941999-4775. Visit our website at www.SKYattheY.com/ Englewood, or attend our open house on March 21 at 5:30 p.m. John Bailey is principal of SKY Academy Englewood.SKY Academy focused on achievement, community Guest ColumnJohn Bailey MATHEWS TREE SERVICESPECIALIZES IN DANGEROUS LIMB & TREE REMOVALS941-303-3252Call for a FREE estimate Licensed & Insured€ FULL SERVICE TREE CARE € QUALITY LAWN CARE € STORM DAMAGE CLEAN-UP € TREE & LIMB REMOVAL adno=54529263 10% OFF $300 for Seniors & Veterans Englewood Car Wash and Detail CenterDedicated Customer Service 287 South Indiana Ave.OPEN 7 DAYS A WEEKMon-Sat 8am-5pm, Sun 8am-4pm We honor all competitor coupons.Sign Up online for extra monthly savings www.englewoodcarwash.us.com(941) 681-2167 $5.00 OFF The Crown Jewel Wash(reg.$24.95)Exp. 3/12/18 (Must present Coupon before service) ONLY $99 Complete Detail Service(reg. $129)Exp. 3/12/18 (Must present Coupon before service) adno=54528874 TidewellHospice... itsmorethanyouthink.TidewellHospiceprovidescareformy husband and me.www.tidewell.org|Calltollfree1-855-Tidewell(855-843-3935)Rechargewithpeaceof mind,knowingyourloved onehastheverybestcare. Tidewellservicesinclude: €Respiteforcaregivers €Paincontroland symptommanagement €Personalcare €Griefandemotional support €24-houron-call adno=54533382 A&F SHUTTLE & TRANSPORTATION WITH CLASSLLCFRANK GAILERPresident afshuttletransportationwithclass.net 941-662-6409Follow us on Google.com and Facebook PROMS, WEDDINGS, ALL PARTIES, NIGHT ON THE TOWN, AIRPORTS, CRUISE PORTS, LONG & SHORT TRIPS, MEDICAL APPT. adno=54529559 Inside & Outside Pest Control for your Home We are Your Local Pest Control Company Call 941-492-3517 or 941-474-0937 Call for a FREE pest quote econotermite@gmail.com € Since 1983Entomologist on Staffadno=54525107 www.gasparillaboattours.com LOCATED AT Gasparilla Marina15001 GASPARILLA RD, PLACIDA, FL833-SUN TOUR € Sunset/Live Music € Eco/Lunch € € Sandbar Trip € Private Excursions €adno=54529561

PAGE 9

Page 10 E/N/C www.yoursun.com The Sun / Saturday, March 10, 2018 LOCAL/REGIONAL NEWSCasino trip plannedAn Immokalee Casino trip to raise funds for St. Mary Academy special needs children will be held with two bus departures on Monday, March 19. One departure at 9:15 a.m. from Walmart, 19100 Murdock Circle, Port Charlotte parking lot and one at 9:50 a.m. from Walmart, 5001 Taylor Road, Punta Gorda. The return trip will be approximately 4:30 p.m. The trip is open to the public with a donation of $25 per person. Prepaid reservations accepted no later than March 14. Water and snacks will be provided. The casino will provide additional incentives. All donations will be for the educational needs of the students. For more information, call 941-624-0550.St. Pattys Day dinnerThe Italian Heritage Social Club will hold its Saint Pattys Day dinner from 6 p.m. to 9 p.m. on March 17 at 118 Sullivan St., Punta Gorda. Dinner includes corned beef, cabbage, potatoes, salad, dessert, iced tea, coffee, B.Y.O.B. Cost is $15 for members and guests. Dance music provided by Don and Jo. RSVP to 941-235-3303.High Tea, HatsP.E.O. Chapter JA will sponsor High Tea and HatsŽ to fund the organizations philanthropic projects. The British-style formal high tea will be from 2 p.m. to 4 p.m. today at the Suncoast Auditorium at Englewood Community Hospital, 779 Medical Blvd. There will be savory and sweet items, entertainment, a hat contest and auction. Tickets are $25 in advance. The P.E.O. Sisterhood, founded in 1869 at Iowa Wesleyan College, is a philanthropic and educational organization dedicated to bringing increased opportunities for higher education to women. Chapter JA was organized in Englewood in 2011. For more information or to purchase tickets, call Annette Noren at 941-882-4543.Plant saleThe Allamanda Garden Club hosts its annual plant and garden sale from 8 a.m.-1 p.m. Saturday, March 17, at 4483 Persian Lane. On sale will be locally grown plants, perennials, annuals and houseplants along with native Florida plants. It will include tools, garden items, supplies and gardening information. Proceeds bene“t community projects, including college scholarships. For more information, call Emily at 941-423-0743.Heart Walk Team fundraiserSupport the 2018 Charlotte County Heart Walk along with Paul Malcolm and the Bayfront Health Wellness & Rehab Team with a charity fundraiser to tempt your palette and bring out your inner artist. The Gilded Grape Winery & Wine Bar, 4069 Tamiami Trail, Port Charlotte, will be hosting a wine glass painting and wine tasting from 2 p.m. to 4 p.m. on Sunday, March 18. Included in the $45 fee are two wine glasses to paint plus supplies, two glasses of wine or a wine ”ight, and the satisfaction of helping people live healthier lives, free of cardiovascular disease. Limited seats available, Call the Gilded Grape Winery & Wine Bar to reserve your space at 941-235-9463 or visit @ gildedgrapewinery events page on Facebook.Tennis, basketball court updateThe tennis courts at Ann Dever Regional Park, 6791 San Casa Drive, Englewood will reopen today. The basketball courts will reopen on Tuesday, March 13. The tennis courts at Rotonda Community Park at 100 Rotonda Blvd. East, Englewood will be closed March 12-16 for resurfacing. During these closures, please use surrounding area courts at Tringali Park (tennis/ basketball), 3460 N. Access Road, Englewood or GC Herring Park, 3406 Indiana Road, Cape Haze. COMMUNITY NEWS BRIEFS 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=50532760 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 ENGLEWOOD ELKS401 N. Indiana Ave Tribute To The Beach Boys Open to the Public!(Mon-Fri 9am to Noon only)Date: Saturday, March 31st Time: 7:30pm Cost: $25 + Tax Dinner Optional : Prime Rib $20 (plus tax)Other Entrees $15 (plus tax)Doors Open at 4:30pm Optional Dinner Served at 5:30pmTICKETS ON SALE NOW CALL 941-474-1404 adno=54529584The Shindigs 2018:Encompass Health Corporation:1386872-03COMMUNITY HEALTH SEMINARHealthSouth Rehabilitation Hospital of Sarasota Management of Peripheral Vascular Disease: From Oce to InterventionSaturday, March 17, 20188:30 a.m. breakfast and registration 9 a.m.-10 a.m. lecture The experts take your questions. All seminars are held in the HealthSouth Sarasota Caf. 6400 Edgelake Drive € Sarasota, FL 34240CALL FOR RESERVATIONS. SEATING IS LIMITED. 941 921-8625healthsouthsarasota.comA Higher Level of Care INVITES YOU TO A SPECIAL PRESENTATION Richard Hershberger, M.D., RVT, RPVI, FACS Vascular Surgeon Doctors Hospital of Sarasota Do you have leg pain? Does it start when you walk and stop when you rest? You might have PVD. adno=54533373 adno=50531637DONATIONS NEEDED! Your donation makes a big di erenceŽ Please Donate Clean, Usable Items. Call to schedule a pickup for large Furniture & AppliancesNow 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.(941) 637-1981 (941) 460-3638SALVATION ARMY THRIFT STORES 1048 Tamiami Trail, Punta Gorda 3325 S Access Rd EnglewoodOpen: Mon. Sat. 9am 5pm Open: Tues. Sat. 9am 5pm

PAGE 10

The Sun /Saturday, March 10, 2018 www.yoursun.com E/N/C Page 11 LOCAL/REGIONAL NEWS Lincoln 7110 S. Tamiami Trail € Sarasota www.MazdaofSarasota.com www.EdHowardLincoln.net941-924-6700 7048 S. Tamiami Tr. € Sarasota 1/4 Mile South of Stickney Point Rd. on Business 41 ED HOWARD ED HOWARD 941-921-4402All Prices Plus Tax, Tag, and $799 dealer fee. Expires 3/31/18. ED HOWARDS SPRING CLEARANCE WHOLESALE PRICES 2014 LEXUS ES 350 26K MILES 1 OWNER ONLY 28K MILES! 50 TH ANNIVERSARY DEALS OF THE WEEK#L8506P NOW! NOW!#L17223A $ 23,450 $ 23,950 UNDER $10,000 VALUES NOW! $ 4,991 $ 3,991 #M8469PA NOW!#M17484A NOW!#M17634A $ 9,990 NOW!#MA5568A $ 6,995 1999 TOYOTA 4 RUNNER NOW! $ 4,552 #M8469PQ 2005 MAZDA RX8 2010 VW JETTA $ 6,950 NOW!#L17407A 2004 MERCEDES E320 2009 BMW 328 i $ 12,950 NOW! 2013 NISSAN JUKE # M18050A SAVE $1,500 $ 26,780 NOW! 2015 FORD EDGE TITANIUM # L8476P SAVE $3,200 $ 19,992 NOW! 2015 MAZDA CX5 GR. TOURING # M8470P SAVE $4,100 $ 31,950 NOW! 2016 HONDA PILOT # L17469A SAVE $3,500 $ 25,450 NOW! 2015 FORD EXPLORER # MA5575A SAVE $3,000 $ 28,992 NOW! 2015 TOYOTA HIGHLANDER # M18012A SAVE $4,020 $ 22,950 NOW! 2016 NISSAN ROGUE # L17541A SAVE $3,000 $ 12,950 NOW! 2014 KIA SOUL # M17591A SAVE $1,500 $ 14,950 NOW! 2011 INFINITI G37 COUPE # M16553C SAVE $2,000 $ 13,950 NOW! 2012 HYUNDAI GENESIS # M17591Q SAVE $1,500 $ 11,200 NOW! 2011 HYUNDAI TUSCON LTD. # M17252A SAVE $3,800 $ 11,950 NOW! 2013 FORD FUSION SE # M17633A SAVE $2,000 $ 21,950 NOW! 2015 HONDA CRV # L17469Q SAVE $3,000 $ 22,900 NOW! 2014 LINCOLN NAVIGATOR # L17564A SAVE $3,050 $ 21,850 NOW! 2015 LINCOLN MKC # L8487P SAVE $3,100 NOW! $ 8,995 #M17651A $ 6,992 #M17544A NOW! 2011 KIA OPTIMA NOW!#LS5473B $ 3,985 2001 MAZDA MILLENIA $ 5,992 NOW! #LA5465B 1997 JAGUAR X5 2002 TOYOTA CAMRY $ 5,950 #LA5465B NOW! 2002 LINCOLN LS $ 9,950 NOW!#L8481P 2011 LINCOLN MKZ $ 5,645 NOW!#L17601A 2003 LINCOLN TOWN CAR $ 6,875 NOW!#L16451B 2006 CADILLAC DTS $ 9,950 NOW!#LA5490B 2008 LINCOLN MKX 2007 MAZDA3 2003 CHEVY CORVETTE CONVERTIBLEadno=54529897

PAGE 11

Page 12 E/N/C www.yoursun.com The Sun / Saturday, March 10, 2018 LOCAL SPORTS LOCAL SPORTS PROFESSIONAL SPORTS: BaseballIf you grew up playing baseball, you probably dreamed about getting just one at bat against a Major League pitcher, wondering if youd even stand a chance. Well for the Port Charlotte hitters, they got to live out that dream this February. David Holmberg has pitched in the Major Leagues for four years, suiting up for the Arizona Diamondbacks, Cincinnati Reds and most recently, the Chicago White Sox. When he signed a minor league contract with the Baltimore Orioles on February 9, he saw an opportunity to reconnect with his hometown „ Port Charlotte. Holmberg reached out to the Pirates head coach, Rodney Taylor via text. He asked Taylor if he and a teammate could come down and work out with his team a handful of times before he reported to the Orioles spring training complex in Sarasota. For Taylor, the answer was an easy yes. Ive known Coach Taylor for years,Ž Holmberg said. I was in Port Charlotte for a few weeks and he was gracious enough to let me come out and throw to his guys and get ready for Spring Training.Ž Taylor was the Pirates softball coach when Holmberg graduated from Port Charlotte in 2009 and was drafted by the White Sox in the second round. Hes a great kid from a great family,Ž Taylor said about Holmberg. He works hard. Everything that hes had, hes worked for.Ž Holmberg came out to Port Charlotte High School roughly every other day for three weeks prior to going to Sarasota in late February. The kids got to see him go through his routine, throw his bullpen,Ž Taylor said. They got to hit off him and it was a big thing for them. If they put the ball in play, they were happy. We had a defense out there and if they got a base hit off him, they were ecstatic. Heck, I was.Ž Even Taylor got a chance to get into the box against Holmberg. The skipper managed a base hit against the Orioles southpaw. I got a hit up the middle,Ž Taylor recalled. I fouled off a fastball, and then he threw me a slider and it just made me look sick. He threw me a ball, and then I think he let up a little bit and I got a hit up the middle.Ž Taylor and Holmbergs bond stretches beyond the time they logged on adjacent “elds at the high school in the late 2000s. Last summer, we went up to Chicago,Ž Taylor said. We did both Chicago parks, Minnesota and Milwaukee.Ž Taylor said his family is attempting to attend all 30 MLB ballparks. Along their tour in 2017, his familys journey crossed paths with Holmbergs. Holmberg hooked the Taylor family up with tickets to Guaranteed Rate Field in Chicago, tossing 21 pitches in a July 19 game against the Los Angeles Dodgers. That was a thrill, to watch someone pitch in a Major League game who went to high school here and played right next to you,Ž Taylor said. Taylor was able to return the favor this February, providing Holmberg with a platform to gear up for the 2018 season. It was fun,Ž Holmberg said. I just tried to be one of the guys when I was out there „ hang out with them, talk a little baseball and play a little bit with them. It was good.Ž Holmberg now makes his permanent home in Fort Myers, but the three weeks he spent Port Charlotte brought him back to his roots. He stayed at his parents house in town and re-traced his old steps back to Port Charlotte High School. Holmberg said that time gave him a chance to re”ect on what Port Charlotte means to him. It meant a lot,Ž said Holmberg. My development as a young adult, I learned a lot here. Being on the baseball “eld every day was pretty cool.Ž Holmberg remembers going to Texas Rangers games as a young child. The Rangers were Port Charlottes Major League team before the Tampa Bay Rays refurbished Charlotte Sports Park in 2009. Holmberg got a chance to take the “eld there on February 27 in a spring training game against the Rays „ bringing his baseball journey full circle. I just want to pitch and have an opportunity to play and show them what I can do,Ž Holmberg said about his goals with Baltimore. No matter what the remainder of Holmbergs career holds, his 51 appearances and 119 innings the Big Leagues will always belong to him and his hometown of Port Charlotte. Its something that can never be taken away from him,Ž said Taylor. I hope he stays healthy and I hope he enjoys his ride while hes up there. Hes in the Bigs. Everywhere you go, thats their goal. Hes there, and hes representing Port Charlotte.ŽHolmberg returns to roots in Port CharlotteBy JOHN VITTASSUN CORRESPONDENT SUN PHOTO BY TOM ONEILLBaltimore Orioles pitcher David Holmberg (95) shags y balls in the outeld before a Rays game at Charlotte Sports Park. Holmberg spent some time recently working out with the Port Charlotte baseball team. SOFTBALL: Charlotte 11, Port Charlotte 0PUNTA GORDA „ Alyssa Opsahl and Taylor Kirkus hit two run homers as Charlotte rolled to an 11-0 victory over Port Charlotte in a non-district softball game Thursday night. The Tarpons had been blanked in their last two games, but came out swinging against their cross-county rivals and ended the contest early. When you face two Division One pitchers like weve faced (against Fort Myers and Estero) its a little tough,Ž Charlotte coach Greg Higgins said. But thats the teams we want to play because, at the end of the year, I think facing good teams and good pitchers will help us in the end.Ž The Tarpons jumped on Pirate starter Seaaira Yiengst in the bottom of the “rst inning. Aleena Massey led off with a double and scored on an error by second baseman Alexis Carpenter. Abby Hayse, who went 3-for-3, followed with another double and came around on Opsahls triple to left. Opsahl then scored on a groundout by Kirkus. After a scoreless second, the Tarpons broke it open in the bottom of the third. Massey led off with a single and stole second. Hayse drove Massey home with a double and Opsahl followed with a blast over the right “eld fence to make it 6-0 and chase Yiengst from the mound in favor of Carpenter. Kirkus greeted Carpenter with a double and Savannah Jacobs was hit by a pitch. Charlotte pitcher Laci Hendrickson helped her own cause with a two-run single, and Erica Barnes added another RBI single before the inning was over to give the Tarpons a 9-0 lead. Kirkus two-run shot over the left “eld wall in the fourth inning gave Charlotte enough runs to bring the game to an end when the Pirates failed to score in the top of the “fth. The Tarpons edged by the Pirates, 8-7, in their “rst meeting 11 days ago, but this game was a different story from the start.Last time we didnt execute our hits when we needed to and the girls knew that,Ž Higgins said. We had to go to some basic fundamental softball to beat them, and then they came back. Because when you give them a little bit of spark, any team is gong to build off that. And they did a good job last time building off of that. This time, we never let them get a spark, right from the start to the “nish.Ž They de“nitely out hit us,Ž Pirate coach Ryann Baker said. We were too busy trying to jump on the “rst pitch instead of seeing more pitches and working the count a little bit more. Our defense wasnt as sharp as it has been, so thats where we kind of faltered. We were focused too much on hitting and thats not something that we did well tonight. Were looking forward to tomorrow because we have a district game.Ž Freshman Hendrickson went the distance for Charlotte, giving up three hits and striking out two. Laci did a good job on the mound,Ž Higgins said. They hit her a couple of times, but we made the plays. There were some plays we should have made that we didnt make, but well work on those tomorrow.Ž Charlotte (7-2) will host North Port in a district matchup Friday night, while Port Charlotte (5-4) will travel to Island Coast for a district game Friday.CHARLOTTE 11, PORT CHARLOTTE 0Port Charlotte 000 00 „ 0 3 1 Charlotte 306 2X „ 11 11 3 WP Laci Hendrickson LP Seaaira Yiengst. Leading hitters: Abby Hayse (C) 3-3, 2 2B, 3 runs, RBI; Alyssa Opsahl (C) 2-3, HR, 3B, 2 runs, 3 RBI; Taylor Kirkus (C) 2-3, HR, 2B, 2 runs, 3 RBI; Alaena Massey (C) 2-3, 2B, 2 runs. Records: Charlotte 7-2, Port Charlotte 5-4.Charlotte powers past Port Charlotte By BRUCE ROBINSSUN CORRESPONDENT SUN PHOTO BY KAT GODINA Port Charlottes Alexis Carpenter pitches during Thursdays game at Charlotte High.Despite missing a couple of their usual starters, Port Charlottes girls tennis team took a 5-2 win over Ida Baker on Thursday. In singles, Corrine Bresky (PC) def. MaryJo Ellis 8-1; Zoe Burkhart (PC) def. Paxton Guerin 8-0; Sarah Sutter (PC) def. Kaley Schultz 8-5; Jensen Diggs (IB) def. Mckenzie Stewart 8-2; Camila Bonaparte (IB) def. Nuha Jarrah 8-0. In doubles, Bresky/ Burkhart (PC) def. Ellis/ Bonaparte 8-1; and Sutter/Stewart (PC) defeat Guerin/Schultz 9-8 (10-8). Everyone played competitively and adjusted to the conditions well,Ž Port Charlotte coach Lisa Branno-Penwell said. It was a great victory for all the girls and Im proud of their strategic net play today.Ž Port Charlotte improved to 5-2 on the season and will return to action next Thursday at home against North Port. Southeast defeats Lemon BaySoutheast took a 6-1 win over Lemon Bay in girls tennis on Thursday in Bradenton. In singles, Jewel Henderson (SE) def. Chloe DiDonato (LB) 6-0, 6-0; Nancy Henderson (SE) def. Siena Burger (LB) 6-2, 6-2; Ivelina Kioutchoukova (SE) def. Hailey Tucker (LB) 6-1, 6-2; Amy Kessler (SE) def. Samantha Cahill (LB) 6-2, 6-4; Lauren Maheu (LB) def. Darwin Howard (SE) 6-3, 6-2. In doubles, Henderson, J./Kioutchoukova (SE) def. DiDonato/Tucker (LB) 8-2; and Henderson, N./ Kessler (SE) def. Burger/ Cahill (LB) 8-4. Lemon Bay falls to 3-3 and will host North Port on Tuesday.Boys tennis: Lemon Bay knocks off SoutheastLemon Bays boys tennis team defeated Southeast 6-1 in a match this week in Bradenton. In singles, Aiden Little (SE) defeated Enrique Subero 6-2, 6-0; Noah Pirro (LB) defeated Sebastian Suerez 3-6, 7-5, 7-5; Joshua Hutcherson (LB) defeated Gaurau Garre 6-1, 6-2; Matthew Hutcherson (LB) defeated Avi Patel 6-0, 6-1; Parth Patel (LB) defeated Matt Haight 7-6, 6-3. In doubles, Subero/Pirro (LB) defeated Little/Suerez 8-6; and Hutcherson/ Hutcherson (LB) defeated Garre/Patel 8-4. Lemon Bay remains unbeaten and will host North Port on Tuesday. Short-handed Pirates down Ida BakerSTAFF REPORT PREP ROUNDUP

PAGE 12

The Sun /Saturday, March 10, 2018 www.yoursun.com E/N/C Page 13 LOCAL/REGIONAL NEWSThe Charlotte County Sheriffs Office reported the following arrests: € Kyle David Matthews, 25, 200 block of Mark Twain Lane, Rotonda West. Charge: battery. Bond: $2,500. € Roger Leon Burnett Jr., 40, 700 block of Narranja St., Punta Gorda. Charges: nonsupport of dependents and violation of probation. Bond: $350. € Jon Paul Trisel, 38, 3200 block of Great Neck St., Port Charlotte. Charge: violate non-resident exemption from registration. Bond: $1,000. € Dennis Reid, 42, 20100 block of Holland Ave., Port Charlotte. Charges: grand theft of a controlled substance and violation of probation. Bond: $5,000. € Bernice Belen Sylver, 39, 2100 block of Gerard Court, Port Charlotte. Charges: resisting an officer with violence, battery by intentional touch or strike, possession of a controlled substance without a prescription, battery on an officer/ firefighter/EMT and possession of drug paraphernalia. Bond: $15,500. € Makendy Jean, 23, of Fort Myers. Charge: violation of probation. Bond: none. € Gary Kenton Wallace, 64, 700 block of Suncrest Lane, Englewood. Charge: DUI. Bond: none. € Dwight Lee Nobles, 63, 10400 block of Greenway Ave., Englewood. Charges: possession of drug paraphernalia, manufacturing marijuana and possession of marijuana over 20 grams. Bond: $17,500. € Shaun Robert Thomas, 31, 7100 block of Carlsbad Terrace, Englewood. Charge: off bond/forfeiture/revocations. Bond: $2,500. € Shane Allen Davis, 23, 11000 block of Kimberly Ave., Englewood. Charge: battery. Bond: $2,500. € Julio Cesar Ferrao, 50, of Cape Coral. Charge: carrying concealed weapon unlicensed firearm. Bond: $2,500. € Kenneth James Myers, 27, of Arcadia. Charges: out-of-county warrant. Bond: $20,000. € Noah Cristiano Hernandez, 18, of Arcadia. Charge: burglary of an occupied conveyance unarmed. Bond: $5,000. The Sarasota County Sheriffs Office reported the following arrests: € Xavier Beckom, 22, 700 block of Church St., Nokomis. Charges: possession of marijuana, DUI and possession or use of narcotics equipment. Bond: $2,500. € Mark Brown, 38, 1800 block of Bayonne St., Osprey. Charge: dealing stolen property. Bond: $20,000. € Charles Jacobs, 28, 2200 block of Mark Ave., Punta Gorda. Charges: two counts of probation violation (original charges: two counts of possession of a controlled substance without a prescription and two counts of DUI). Bond: none. € Wade Lusink, 52, 4100 block of S. Tamiami Trail, Venice. Charge: shoplifting. Bond: $500. € Cody Reed, 25, 800 block of Perkins Lane, Nokomis. Charges: two counts of dealing in stolen property and two counts of giving false ownership information for a pawned item. Bond: $18,000. € Nathanael Rolon, 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. € Tyler Schwartzkopf, 47, 5100 block of Escalante Drive, North Port. Charge: probation violation (original charges: resisting an officer without violence and possession or use of narcotics equipment). Bond: none. € Travis Sickler, 20, 2600 block of Roxbury Circle, North Port. Charges: contempt of court (original charge: petty theft) and two counts of probation violation (original charges: six counts of grand theft auto and two counts of owning and operating a chop shop). Bond: none. The North Port Police Department reported the following arrest: € James Federico, 24, Palmetto, Florida. Charge: grand theft. Bond: $1,500. The Venice Police Department reported the following arrest: € Sammie Pfalzgraf, 23, 700 block of Pineland St., Venice. Charges: possession of cocaine with the intent to sell, manufacture or deliver, possession of marijuana with the intent to sell, manufacture or deliver and possession or use of narcotics equipment. Bond: $9,500. „ 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. NORTH PORT „ There was something different about one of the North Port Little League major division games Tuesday night at the Atwater Community Park. The Red Sox defeated the “rst-place Blue Jays 4-2 in a major division game, but it didnt of“cially count. It was an exhibition game. We have this season two exhibition games out of 22 on the season for each team,Ž said Blue Jays manager and league vice-president Matt Mitchell. We didnt do this last season.Ž The Red Sox, 2-6, received good pitching efforts and hitting. Mason Allen was the winning pitcher, going the last four innings. Allen, Charlie Wiseman and Evan Masters each had big hits for the Red Sox. Were getting better,Ž said Red Sox manager Sherman Wiseman. We played well tonight.Ž The Blue Jays are 5-1 in of“cial games and have shown strength in both hitting and pitching. A.J. Haydet, Jacob Parker and Caden Racean pitched for the Blue Jays on Tuesday night. The Storm raised its record to 7-0 in minor division action with a 13-0 victory over the Hot Rods on Tuesday night. Jayden Dellarocko had a home run to lead off a “ve-run inning that got the Storm going. Rocco Vallentine added two hits for the winners. Ty Murray was the winning pitcher, going four innings. The key for us has been we have a lot of returning players back,Ž said Storm manager Matt Valentine. We also play aggressive defense and have good pitching. The last three years the team Ive coached has won the minor division championship.Ž The Storm will take on the Bats at 3:15 p.m. today. Todays major division games have the Rays meeting the Blue Jays and the Tigers taking on the Yankees, both games starting at 1 p.m. Other minor division games have the Bulls playing the Hot Rods at 1 p.m. The Scrappers will play the Red Wings at 3:15 p.m. and the RiverDogs tangling with the RockHounds at 3:15 p.m. Games are played Saturdays, Tuesdays and Thursdays at the community park.Red Sox defeat Blue Jays in Little League exhibitionBy GARY BROWNSUN CORRESPONDENT SAVE $$$$$$Shop theClassifieds Where Shopping Makes Cents charlottecountychamber.org adno=50531117 Your recovery after a hospital stay should begin with a knowledgeable, interdisciplinary team that understands your health care goals. Working with state-of-the-art equipment, we have the expertise and experience to treat patients recovering from a variety of conditions, including: Neurological Cardiac Complex Medical Pulmonary Orthopedic CancerManorCare Health Care Services Venice 1450 East Venice Avenue Venice, FL 34292 941.486.8088 manorcare.com/Venice Venice 2017 HCR Healthcare LLC adno=54533360 You are Invited!Join us for either aƒ.RED CARPET GALA EVENTThursday March 22nd from 6 PM-8 PMHors Doeuvres will be servedOr aƒWELCOME SPRING LUNCHEONFriday, March 23rd From 12PM-2PMLight, Spring lunch will be servedPlease RSVP at 941-320-3644EliteHealth welcomes Dr. Bez to the team!Event is open to community. Dr. Rose Bez EliteHealth Welcomes Dr. Bez & Patients!4125-2 S. Tamiami Trail€ Venice, FL 34239ADNO=545333754141 Tamiami Trail, Port Charlotte € 941-255-5823 Mon-Fri 7:30am-5pm € Sat 8am-1pm Tims € Lube Oil & Filter € Transmission Service € Coolant Flushes € 4 x 4 Service Find Us On Facebook € Air Filter & Cabin Filters € Fuel Filters € Batteries & Beltsadno=50532883 $500 OffOIL CHANGE WITH COUPONNot valid with any other o ers. Expires 3/31/2018 HURRY IN!

PAGE 13

Page 14 E/N/C www.yoursun.com The Sun / Saturday, March 10, 2018 LOCAL/REGIONAL NEWS *Offer applies to only single-receipt qualifying purchases. No interest will be charged on promo purchase and equal monthly pay ments are required equal to initial promo purchase amount divided equally by the number of months in promo period until promo is paid in full. The equal monthly payment will be rounded to the next highest whole dollar and may be higher than the mi nimum payment that would be required it the purchase was a non-promotional purchase. Regular account terms apply to non-promotional purchases. For new accounts: Purchase APR is 29.99%; Minimum Interest Charge is $2. Existing cardholders should see their credit card agreement for their applicable terms. Subject to credit approval. Terms of promotions Previous purchase excluded, cannot be combined with any other promotion or discount. Discount offers exclude Hot Buys, ”oor models or cl earance items, sales tax, furniture protection plans, warranty, delivery, or service charge.PT CHARLOTTE1241 El Jobean Rd. S.R. 776 across from Sams Club941-764-8700Mon.-Sat. 9-9 Sun. 11-6VENICE550 S. Seaboard Ave. Just North of Venice Nissan on U.S. 41 Bypass941-485-3211Weekdays 9-6 Sat. 9-6 Sun. 11-6SARASOTA4027 N. Washington (US 301) 1 Mile South of University on US 301941-351-8600Mon.-Sat. 9-9 Sun. 11-6BRADENTON1100 West Cortez Rd. Northeast Corner of Cortez Rd & 41941-749-6069Mon.-Sat. 9-9 Sun. 11-6ELLENTON5814 18th St East Across from the Ellenton Outlet Mall941-479-7900Mon.-Sat. 9-9 Sun. 11-6 www.furnwarehouse.comTill 12 NoonSo our crews can mark down every item in the store! Do Not Miss This Opportunity To Save Like Never Before!NO INTEREST UNTIL MARCH 2019* SAME DAY PICK UP OR NEXT DAY DELIVERY! *On Purchases $300 or more with your Furniture Warehouse credit card made before March 10, 2018 and March 9, 2019. Interest will be charged to your account from the purchase date if the promotional purchase is not paid in full within 12 months, by March 2019. Minimum Monthly Payments required. COME, BUY & SAVE BIG!!! Saturday 12 9 PM & Sunday 11 6 PM adno=54529895

PAGE 14

The Sun /Saturday, March 10, 2018 www.yoursun.com E/N/C Page 15 LOCAL/REGIONAL NEWS To view todays legal notices and more visit, www.oridapublicnotices.com 3000 NOTICES 3112 FICTITIOUS NAME 03 /1 0 / 20 1 8 AdvertiseToday! Notice Under Fictitious Name Law Pursuant to Section 865.09, Florida Statutes Notice Is Hereby Given that West Florida Physician Network, LLC, One Park Plaza, Nashville, TN 37203, desiring to engage in business under the fictitious name of Fawcett Neurology Associates, with its principal place of business in the State of Florida in the County of Charlotte, intends to file an Application for Registration of Fictitious Name with the Florida Department of State. Publish March 10, 2018 110833 3557739 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 City Council w ill hold a Public Hearing on W ednesday, March 21, 2018, at 9:00 a.m., or as soon thereafter as may be heard, to consider t he following request: GA-03-18 An Ordinance of the City of Punta Gorda, Florida, amending Chapter 6, Boats, Docks and WaterwaysŽ, Article I, In GeneralŽ, Section 6-24, Use o f Boat RampsŽ, Punta Gorda Code, to amend regulations relating to the use of public boat ramps and to establish regulations for the use of public day docks within the City of Punta Gorda; providing for conf lict and severability; and providing an effective date. 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 v erbatim record of the proceeding may be required. A copy of this notice and the associated public hearing documents are available f or inspection at the Office of the City Clerk located at the above address or by calling (941)5753369. In accordance with the Americans w ith Disabilities Act and Florid a 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 t he provision of certain assist ance. Interpreters for the hearing impaired [TTY (941)575-5013] or nonEnglish speaking citizens and any other special accommodat ions 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 10, 2018 102469 3557869 3130 NOTICE OF SALE NOTICE OF PUBLIC SALE : Talon Towing and Transport LLC gives Notice of Foreclosure of Lien and intent to sell these vehicles on 03/26/2018, 10:00 am at 1145 Enterprise Dr Unit 101 Port Charlotte, FL 33953, pur suant to subsection 713.78 of the Florida Statutes. Talon Towing and Transport LLC reserves the right to accept or reject any and/or all bids. 1G6DM577140116533 2004 CADILLAC Publish: MARCH 10, 2018 357662 3558076 3138 OTHER NOTICES PUBLIC NOTICE NOTICE IS HEREBY given that the undersigned, as Chief of Police, City of Punta Gorda, Charlotte County, Florida, under and by virtue of Florida Statue 705, will be disposing of the following unclaimed item(s) to wit: US Currency, Pamela Davis Chief of Police City of Punta Gorda Savino Marotti Evidence Tech Publish: March 3, 10, 2018 4014853554446 NORTH PORT „ The commissioners took on two meetings this week, with their regular meeting Tuesday and a meeting which included monthly recognition on Thursday. Commissioner Chris Hanks was partially absent for the Tuesday meeting, due to a scheduling conflict. The rest of the commission includes Mayor Vanessa Carusone, Vice Mayor Linda Yates and commissioners Jill Luke and Debbie McDowell. What they voted on: € Third reading for updating code language relating to communication and wireless facilities in rights-of-way, according to Florida statute: approved 5-0 € Complete Street ordinance, which aims to improve bridge and road connections in the city: approved 4-1, with McDowell dissent € Create an Environmental Advisory board: approved 4-0 € Endorse proposed project funding for roads to the Sarasota-Manatee Metro-politan Planning Organization: approved 4-0 € Send a letter of support for the Suncoast Technical College grant application to the Florida Job Growth Grant: approved 5-0 € Review agreement with Master Walkaway Lease Agreement between Enterprise FM Trust and city of North Port to lease undercover vehicles yearly: approved 5-0 € Proclamation for American Cancer Society Paint the Town PurpleŽ for North Port € Proclaim March as Social Work Month Coming up in North Port: € Today at 10 a.m.: Arts on the Green on City Center Green, 4970 City Center Blvd. € Monday, March 12: Tickets for the North Port Community Night at the Stone Crabs Stadium go on sale € Thursday, March 15, 6 p.m.-8 p.m.: Town Hall meeting with the West Villages and North Port commi-ssioners at the Morgan Family Community Center, 6207 W Price Blvd. Email: lcoey@sun-herald.com City commission round upBy LAUREN COFFEY STAFF WRITER CARUSONEYATES LUKE HANKSMCDOWELL Charlotte County Metropolitan Planning Organization (MPO) is hosting a series of public workshops to gain input as it moves along with its “rst bicyclepedestrian master plan, a comprehensive effort to improve safety. Both Charlotte Countys 2015 Parks and Recreation Master Plan and the Smart Charlotte 2050 Comprehensive Plan forge a pathway for the MPOs Regional Bicycle-Pedestrian Master Plan, which aims to enhance safety through upgraded facility design, increased amenities, better enforcement and education. The plan „ which analyzes state and county roads, public utility corridors and state lands „ studies 858 square miles, 64 parks and recreation facilities and 17 public schools, hoping to identify gaps in the system with hopes of improving safety of existing bicycle and pedestrian network, project documents indicate. The organization is planning four upcoming public meetings: € Wednesday, March 21, noon-2:00 p.m. at MidCounty Regional Library. € Wednesday, March 21, 5 p.m.-8 p.m. at Cultural Center of Charlotte County. € Thursday, March 22, 10 a.m.-noon at Charlotte Harbor Event and Conference Center. € Thursday, March 22, 3 p.m-5 p.m. at Englewood Charlotte Public Library. Charlotte County residents can provide suggestions to the MPO by visiting the plans interactive map at: wikimapping.com/ wikimap/CharlotteBicycle-and-PedestrianMaster-Plan.html#. Wp7HRCF35Hs. The interactive map will be live through late-March. Stakeholders evaluate county, state and federal design standards before making recommendations to improve safety through ordinances and changes to transportation plans. Once policies are reviewed and recommendations are made, the MPO targets potential funding sources to help achieve goals identi“ed in the plan.Email: jscholles@sun-herald.comPublic meetings planned for bike planBy JONATHAN SCHOLLESSTAFF WRITERNORTH PORT „ The parking lot is full and the golf carts are scattered everywhere. Over 120 people gather at the Harbor Cove club house. What could be happening on these Wednesday evenings? B-I-N-G-O! Irene White and her various volunteers host the group of hopeful winners and snackloving friends each Wednesday night. This past Bingo night was a tribute to the longest running players and a recently retired caller. Each special game was themed toward a favorite: Joyce and Willys famous chicken legsŽ yell for each number 11 called, Chrissys iconic Oh no!Ž for the number 40, and Bill Sullivans way of calling 22 as, a two with a two.Ž Not to be forgotten, Faes favorite 12 had everyone double checking the chart until someone yelled Bingo.Ž This evening is open to every civic member of Harbor Cove in addition to their guest. It may be the complimentary doughnut and coffee at intermission or even the chance to be a winner that keeps them coming back each week, but I tend to think its something more. A group of friends sitting around the table, attempting to keep the conversation quiet during the games and the load explosion of banter at intermission while Jim calls table numbers for their turn at snack. Whatever your reason to return, Irene will welcome you with a smile and send you home just a warmly. Visit the Harbor Cove Club House, 499 Imperial Drive, North Port, on Saturday, March 17, from 9 am to noon for our annual Art Show. This event is open to the public and features the talented works of painters, quilters, photographers, stain glass artists and woodcarvers. Purchase a work of art, grab a snack from the bake sale and meet new people, maybe even Irene. „ Leone Sullivan is a community columnist for Harbor CoveHarbor Cove enjoys night of B-I-N-G-OBy LEONE SULLIVANFOR THE SUN PHOTOS PROVIDED BY LEONE SULLIVANJim Ringler, Irene White and Louise Montreuil take part in a recent Bingo night at Harbor Cove. White is the current bingo coordinator at the community. Harry Caudill is a volunteer caller at Harbor Cove bingo nights. DAN'S FAN CITY QUALITY FANS, EXPERT ADVICE FOR OVER 38 YEARS!PARTS SERVICE & INSTALLATION AVAILABLE LIC#EC13004528 dansfancity.com BRING IN THIS A D FOR FANTASTIC DEALS OVER 290 STYLES AND FINISHES OVER 35 STYLES & FINISHES OF ARBOR BLADESCHOOSE YOUR BLADES OVER 175 STYLES & FINISHES CHOOSE YOUR MOTOR OVER 1150 STYLES AND FINISHES CHOOSE YOUR LIGHTING VENICE1965C S. Tamiami497-3267 PT. CHARLOTTE2586 N. Tamiami627-6933SARASOTA6728 U.S. 41924-9611ADNO=50531553 Board of County Commissioners … March 13, 9 a.m., Commission Chamber, Robert L. Anderson Administration Center, 4000 S. Tamiami Trail, Venice. Call 941-861-5344 … LIVE TV and Webcast Board of County Commissioners … March 14, 9 a.m., Commission Chamber, First Floor, Administration Center, 1660 Ringling Blvd., Sarasota. Call 941-861-5344 … LIVE TV and Webcast Community Action Agency Board … March 15, 4:30 p.m., Room 226, William L. Little Health & Human Services Center, 2200 Ringling Blvd., Sarasota. Call 941-861-2576 Englewood Community Redevelopment Area (CRA) Advisory Board … March 12, 6 p.m., Lemon Bay Park and Environmental Center, 570 Bay Park Blvd., Englewood. Call 941-473-9795 Englewood Community Redevelopment Area Storefront Review Committee Meeting … March 13, 9 a.m., 370 W. Dearborn, Suite D, Englewood. Call 941-473-9795 General Contractors Licensing & Examining Board … March 15, 2 p.m., Conference Room 1, Sarasota County Operations Center, 1001 Sarasota Center Blvd., Sarasota. Call 941-861-5214 Historical Commission … March 14, 4:30 p.m., Historical Resources, 6062 Porter Way, Sarasota. Call 941-861-5481 Keep Sarasota County Beautiful Advisory Board … March 14, 5 p.m., Bee Ridge Chemical Collection Center, 8750 Bee Ridge Road, Sarasota. Call 941-861-5399 Keep Sarasota County Beautiful Volunteer Awards Recognition Subcommittee … March 14, 4 p.m., Chemical Collection Center, 8750 Bee Ridge Road, Sarasota. Call 941-861-5399 North Port Community Health Action Team (North Port CHAT) … March 14, 4:30-6 p.m., North Port Police Station, 4980 City Hall Blvd., North Port. Call 941-861-2867 Planning Commission Public Hearing … March 15, 5 p.m., CANCELLED. Call 941-861-5000 Sarasota Soil & Water Conservation District … March 14, 1 p.m., Conference Room, Manasota Service Center, 6942 Professional Parkway E., Sarasota. Call 941-907-0011 Tourist Development Council … March 15, 4 p.m., Third Floor, Think Tank, Administration Center, 1660 Ringling Blvd., Sarasota. Call 941-861-5035 … LIVE TV and Webcast Value Adjustment Board … March 16, 9 a.m., Commission Chamber, First Floor, Administration Center, 1660 Ringling Blvd., Sarasota. Call 941-861-5279Big Truck Day moves to NBP in 2018 Big trucks will be rolling into Nathan Benderson Park this March for the annual Big Truck Day, and Sarasota County wants your truck to be part of the action. Now in its 22nd year, Big Truck Day will be at the new location, 5851 Nathan Benderson Circle, for 2018. Hosted by Sarasota County Parks, Recreation and Natural Resources and Suncoast Aquatic Nature Center Associates, Inc., this years event, which is free and open to the public, will take place from 10 a.m. to 1 p.m. Sarasota County Parks, Recreation and Natural Resources is looking for trucks to be showcased on Saturday, March 31, at the popular, annual event, which is held to give children and adults a chance to explore the vehicles and trucks they see on the streets as well as meet and speak with the people who operate them. Contact program coordinator Jamal Edwards at 941-486-2780 or jed wards@scgov.net if youre interested in participating and providing a truck for the event. In previous years, some of the big trucks featured were dump trucks, and buses. The event will also include the EGG stravaganza, featuring egg hunts for kids ages four and younger and will also be available. Call 941-861-5000 for more informa tion. adno=54530041 2006-2017 adno=54528655 20% OFFAll Plants 3 Gal. & UpOne Coupon Per TransactionMUST PRESENT COUPON AT TIME OF SALE.EXCLUDING SALE ITEMS, LANDSCAPE PACKAGES, TROPICAL FRUIT, CITRUS, SPECIALTY ITEMS AND BOUGAINVILLEASThank You Englewood For Voting Us #1 Plants! DEBIT CARDMON.-SAT. 7:30-5:00; CLOSED SUNDAYSR # 47220933 Happy St. Patricks Day!Free landscaping estimate850 N. Indiana, Hwy. 776, Englewoodwww.OakFarmsNursery.com474-8626 COMPARE OUR PRICES & SAVE20% OF F CUT ME OUT

PAGE 15

Page 16 E/N/C www.yoursun.com The Sun / Saturday, March 10, 2018 LOCAL/REGIONAL NEWSThere were no deaths reported Friday. OBITUARIES Memorials in the Sun Honor your passed loved ones anytime with a personalized memorial tribute. Call (941) 206-1028 for rates. In 1915, James Elwood Bartlett was the largest individual feed-and-grain operator in the state of Michigan. It was still the horseand-buggy era. Fuel for the horses was needed on a daily basis, making the feed-and-grain trade a lucrative profession if you were a shrewd business person, and Bartlett was certainly such a businessman. He not only owned feedand-grain mills but retail stores where his “nished products were sold. His holdings also included grain elevators. Being the astute businessman that he was, maybe he foresaw the horseless future that was rapidly approaching. Or maybe he was just bitten by the warm weather sunshine bug. Whatever the reason, at the young age of 43, in 1915, he up and sold his large and tremendously successful business and said to his wife, Nellie Allen, Lets go to Florida and see that Boca Grande weve heard about.Ž The Bartletts arrived in Boca Grande that year with their four children and another on the way. Leah Lasbury, longtime Englewood resident, was the youngest daughter of Nellie Allen and J.E. Bartlett. She recalled her father was immediately taken with Florida. He traveled all over the state, exploring different areas before he started investing. He bought extensive orange groves in Fort Ogden, property in Venice and Winter Park. He opened of“ces in Tampa, Sarasota and Winter Park. But, he was most partial to the Lemon Bay area. He thought the bay spectacular and the “shing fabulous. So in the early 1920s, as the Florida boom was going strong, he started buying land here in Englewood. At one point in time, he was one of the largest land owners in our area. He owned about 40,000 acres altogether, some of which is now Manasota Key and Caspersen Beach. Seeing the incredible sleeping potential of the Lemon Bay, area Bartlett was anxious to help with the development. For instance, he had a hand in getting Manasota Lumber Company to settle here which was later renamed Woodmere. One part of his holdings included 16,000 acres that started on the north side of Dearborn Street and meandered unevenly northward beyond Forked Creek. On the east side of State Road 776, there still is an area that is on the record as Bartlett Subdivision. He owned the 5,000 acres that today is platted as the Overbrook Gardens Development. It was probably 1922 when Bartlett bought that piece of land for a total of $700,000 or about $140 an acre. His land also encompassed what is now Englewood Isles and Alameda Isles,Ž said Leah Lasbury. What with all his other investments, Bartlett still had $700,000 to put into this tract of land in Englewood making him what his daughter Leah called, one of Floridas land barons.Ž Another potential land baron arrived in Florida about the same time as Bartlett, Clifford E. Kroh of Kansas City, Kansas. He was looking for, a land away from cold, icy winters.Ž He had recently gotten into the real estate business in Kansas by platting the old family farm into a development known as Krohs Addititon. He was looking to do more in real estate here in sunny Florida, and more he did, lots more. He soon owned 12,000 acres west of Orlando which was platted as Lake Park Highlands and was suitable for orange groves. He soon acquired another large tract of land, 3,200 acres, southeast of Orlando which was placed on the market by Krohs Interstate Development Company and called Golden Acres. He purchased both of these pieces of property from a Sen. M.O. Overstreet. Kroh then traveled to the Miami area and bought a huge piece of land between what is now Coral Gables and Hialeah. This subdivision was known as Virginia Gardens. The homes in this development were later condemned and the property included in what is now the Miami International Airport. As fate would have it, these two interesting men, J.E. Bartlett and C.E. Kroh, who came from different parts of the country and didnt know each other, would eventually meet and have a lasting impact on Englewood. They arrived in Florida at more of less the same time but it would not be until the 1940s their paths would crisscross in Englewood. Editors note: Next week read about Overbrook Gardens, a Kroh development Diana Harris is a Sun columnist. She can be reached at diharris@ comcast.net.Bartlett & Kroh, early Englewood real estate developers Diana Harris PHOTO COURTESY OF DIANA HARRISJames Elwood Bartlett, early Englewood land owner and developer. Bartlett descendants still live in Englewood. They own and operate the Lasbury-Tracy Realtor business. Photo circa 1938. Bobcat Villas in Bobcat Village hosted a traditional celebration of Rabbie Burns, a Scottish poet whose given name was Robert Burns and is lauded as the national poet of Scotland. He was born in 1759 and died in 1796. He is most known for the New Years Eve song Auld Lang Syne.Ž According to Marge Alden, the evening included an address to the haggis;Ž presenting the haggis a poem and then stabbing it as a part of a Scottish holiday. The meal included haggis, potatoes and rutabagas, Scottish appetizers and desserts including traditional black bunt cake.Bobcat Villas hosts Rabbie Burns celebration John Hall, Marge Alden and Jackie Hall pose during a recent event at Bobcat Village in North Port celebrating Scottish heritage. Rick Benjamin, Barry Whetstine and Mike Farrelly model Scottish hats with Jackie Hall. PHOTOS PROVIDEDDancers John Hall, Marge Alden, Joan Bellucci, Kay Benjamin, Rick Benjamin, Bev Whetstine, Barry Whetstine, Jill Ross, Sue Mason and Jackie Hall were dancers at the event. Jackie and John Hall show o traditional Scottish attire. Dignitaries of the event that followed the haggis were Marge Alden, Sue Mason, Jill Ross and Bev Whetstine. John and Jackie Hall read a poem and prepare to slash the haggis at a recent event at Bobcat Village. SUN PHOTO BY CHRIS PORTERLemon Bay High School senior Justin Hinck signs paperwork indicating his intent to attend the University of South Florida. Hinck, a captain with the Manta Rays, played on the oensive and defensive lines. He intends to play football for the Bulls. He is joined at the table by his parents Dawn and Thomas Hinck, David Dignam, and teammates from the Manta Rays 2017 football team.Lemon Bays Justin Hinck heads to USF A Special Place To honor & visit Your Pet Forever Pre-planning AvailablePET HAVENCemetery & Cremation Services27200 Jones Loop Rd.941-637-0332www.royalpalmmemorial.comadno=50532769CELEBRATING 40 YEARS

PAGE 16

The Sun /Saturday, March 10, 2018 www.yoursun.com E/N/C Page 17 LOCAL/REGIONAL NEWS 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=50531272

PAGE 17

Page 18 E/N/C www.yoursun.com The Sun / Saturday, March 10, 2018 LOCAL/REGIONAL NEWSIts just not fair. We local restaurant-goers are portrayed like Saturday Night LiveŽ Coneheads, seeking to consume mass quantitiesŽ at bargain prices. Do we really expect to pay next to nothing and cart home 5-pound Styrofoam boxes of leftovers, too? Well, sometimes. Just try feeding us a smallish portion for a price that seems a bit steep, and there will be letters to the editor. Taste of Punta Gorda proposes $3 bites this year, and we want them to be big bites, by golly. € € € Luckily, many who serve us in Punta Gorda and Port Charlotte are motivated more by the sel”essness of helping the community than that. The Taste is with Punta Gorda Its no accident that Punta Gorda Rotarys 11th annual Taste of Punta Gorda, May the Taste Be with You,Ž sounds like a Star Wars mission. Its slogan arose in part from event chair Ernie Sargent s lifelong fandom, but Rotary itself is as heroic as the recently released The Last Jedi.Ž Last years Taste proceeds went not only to such local nonprofits as Crossroads Hope Academy, Peace River Wildlife Center and the Vietnam Wall project, but also to Gatlinburg, Tennessee, fire relief and aid for victims of Hurricanes Harvey, Irma and Maria. Our local club last year also raised enough money to drill a well in Mozambique,Ž reported James Williams Punta Gorda Rotary vice president and vendor committee chair. Given the Rotary mission, Service Above Self,Ž it might seem incongruous that Taste of Punta Gorda is all about consuming mass quantities. But thats what allows the group to meet its annual goal of helping as many individuals and organizations as it can during 2018. To do so, the group always seeks to make the festival a better experience. For the first 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 even more improvements. Drink tickets may now be purchased at two different booths, and beer and wine are available at three tents. Local band The Kollections will play longer, in front of a shade tent where visitors may set up their chairs. This year, all samples will cost, at most, $3 cash, to encourage visitors to try more restaurants than before. Three mobile food vendors will set up outside the restaurant tent, including perennial favorite Big Johns Barbecue. Every imaginable snack and dessert will also be there, from A to Z „ Alligator Bay (rum) Distillers to Zoet Sweet Boutique with Harborwalk Scoops & Bites, Kettle Korn, Kona Ice, Wilsons Korn on the Kob and more in between. Inside the big tent, several newcomers are among more than 20 Punta Gorda and Port Charlotte eateries. Bayfront Health will be there to promote its new, better-thanhospital-food menu. First-timers Bellas Bistro, Curry & Kabab, Mint Asian Cuisine and Pho Saigon will serve a diverse array: American home cooking side by side with Indian, Burmese and Vietnamese. Also expected are Beef O Bradys, Burgr Bar, Carmelos, Cilantros, Deans South of the Border, Dockside Grill, F.M. Dons/Blue Turtle, Hurricane Charleys, IceHouse Pub, Isles Yacht Club, Italia/ River City Grill, Leroys, Peace River Seafood, Shortys Place, Twin Isles Country Club and Village Fish Market/La Fiorentina. Taste of Punta Gorda ($) is Sunday from 11 a.m. to 4 p.m. Tickets are needed only for admission ($4; kids under 12 are free) and for beverages. The Punta Gorda Rotary recommends that you bring a big appetite, a hat for the sun, a folding chair and lots of dollar bills to help make change. Uncle Nicks changing of the guard Nearly six years ago, Uncle Nicks Pizza ($) opened for business in a tiny storefront beside West Coast Mattress and has been making friends in the community ever since. Owner of a true momand-pop operation, with the help of his entire family, Charlotte County sheriffs deputy Nick Wrasse has always been the “rst to help, with free pizza and water, after natural disasters from last years Deep Creek tornado touchdown to Hurricane Irma. After running Port Charlotte and Venice stores for Papa Johns Wrasse became passionate about taking care of people more personally, whether with his own Port Charlotte-styleŽ pizza, as a “rst responder or as an active member of the community. He recently posted, As Uncle Nicks Pizza continues to grow, we face the challenges associated with being a small, independently owned operation with a concept that directly competes with the national corporations in our area. We have long worked together hand in hand with many other smaller operations to overcome these challenges, assisting each other as needed, and recently saw an opportunity to take that relationship one step further.Ž This means that, on May 23, Uncle Nicks Pizza will merge with Best Pizzas and begin operating out of a new location at 2592 Tamiami Trail. Until the transition, Uncle Nicks remains at 3880 Tamiami. Send restaurant and bar news and recommendations to columnist Sue Wade at suewade47@aol. com. Average price ranges are $ = inexpensive (under $10), $$ = moderate ($11$30), and $$$ = pricey (over $30), including tip and beverage.The most important part is giving back SueWADECOLUMNISTTHE SCENE PHOTO PROVIDEDNot all diners at last years Taste of Punta Gorda were human. This baby squirrel was fed well at the Peace River Wildlife Center booth. SUN PHOTO BY SUE WADEThe early days at Uncle Nicks Pizza: Amanda and Nick Wrasse with daughter Talia (now four).SUN PHOTO BY SUE WADEThe big top is back at Taste of Punta Gorda 2018, serving tastes from nearly two dozen restaurants.IMPORTANT … CRA Meeting March 12, 20186 pm at Lemon Bay Park Agenda: Proposed South McCall Revitalization CRA Meeeting Have Your Voice Heard! Please Attend Please Attend Please Attend Please AttendPlease Attend Please AttendPlease Attend Please Attendadno=54529643 Mike Lowe, CPA, LLCTax Preparation Mike Lowe, CPA, LLCCertied Public AccountantFOR A FREE CONSULTATION & ESTIMATE14892 Tamiami Trail S. North Port, FL 34287 10% SENIOR DISCOUNTMember American Institute of CPAs & Florida Society of CPAsBest of North Port 1 Years In A Row! adno=712457 adno=50531115 Voted Best Dental Implants 2017 3D Guided Dental Implant Placement Fixed Dentures € Same Day Crowns, Full Mouth Restorations € IV Sedation, Expert Teeth Whitening € Kybella Dr. Brent Beyer Dr. Charles DavisDr. Frank LewickiFacial Spa ServicesCall For Our Monthly SpecialNew Patients Welcome!1218 E Venice Ave., Venice, FL 34285941.488.1075www.venicedentist.com 1218 E Venice Ave € Venice, FL 34285 (941) 488-1075 The doctors and staff wish to extend our sincere condolences to the Higel family. Dr. Ronald Higel was the founder of our dental practice. A true leader in the dental community, Dr. Higel, served our community in the capacities such as the Historical Committee, Hospital Board Member, and was an active Rotarian. He took great pride in building a wonderful dental practice which continues to provide excellent care to the community. We will greatly miss Dr. Higels forward thinking and passion for dentistry but are appreciative for having been given the opportunity to work with such an inspiring mentor. His legacy lives on in each of us. Please join us to pay tribute to Dr. Ronald Higel on Sunday, March 11, 2018 10:00-11:30 am Farley Funeral Home Warm Regards, Davis & Beyer Dental Health Professionals Ronald Wesley Higeladno=54533357 adno=50532807

PAGE 18

The Sun /Saturday, March 10, 2018 www.yoursun.com E/N/C Page 19 LOCAL/REGIONAL NEWSOur library is lucky to be a part of the Tringali Recreational Campus, where you can keep your mind and your body active. Join our Knitting and Crocheting group on Tuesday afternoon at 1 p.m. This program is open to anyone interested in knitting and crocheting; either to learn or to teach someone else the craft. There is no fee for the program but you do need to bring your own materials. At 4 p.m., you can join Steve at the tables near the courtyard for a game of chess. All ages and experience levels are welcome to come learn how to play chess, share your experience or just watch an intense game take place. At 3 p.m., join the discussion with Caf Philo. This group gathers to have stimulating dialog about the larger questions of life in an informal setting. This is a partnership program with the Arts and Humanities Council of Charlotte County. On Tuesday or Thursday mornings you can bring your plant questions to the Master Gardeners from 10 a.m. until noon in the library meeting room. Master Gardeners are available to answer questions on gardening, tree and shrub care, lawn care and pests. Thursday afternoon at 4 p.m. we have another installment of the popular beginners yoga program at the Community Center. Wear something comfortable and bring your own mat and some water. Please give us a call or go online to sign up as this program has been “lling up fast. Stop in Friday morning to get some technology help with Aundrea. Bring in your cell phone, iPad, laptop or other electronic device that is making you pull your hair out. She can guide you through how to get that pesky device to do what you want it to do. Drop In Story Time is on Friday morning at 11 a.m. Pick a couple of stories for Aundrea to read in the childrens area of the library. All ages are welcome to attend with a parent or guardian. On Friday afternoon at 3 p.m. Aundrea is having another craft program called Youre the Artist.Ž Adults can come paint or draw with us. Like the popular Painting with a Twist,Ž minus the twist,Ž expand your talents, or do it just for fun. Supplies are provided, please wear clothes you would not mind getting paint on. The theme for this week is Cozy up with a Good Book.Ž If you are looking for some physical activity, the Tringali Recreation Center has plenty of different programs to try. The Recreation Center at Tringali Park includes a gymnasium with a newly renovated wood ”oor and is equipped with six basketball goals. The gym is ready to use for indoor pickleball, volleyball and features a huge rock wall. It is home to a variety of athletic leagues, pick-up games, and whatever your heart desires during our open gym times. The programs offered at this facility include Drop in Basketball, Pickleball classes, Ballet, Yoga, Line Dancing, Elementary Fun Nights, Summer Camps and more. For more information about class times and fees, call the recreation center at 941-681-3742 or stop in Monday through Friday from 9 a.m. until 5 p.m. right next to the library. Dont forget to stop in and grab a good book or a movie while you are here! The Englewood Charlotte Library at 3450 N. Access Road in the Tringali Recreation Complex off State Road 776.Keep your mind, body active at library Lynda Citro The Friends of Elsie Quirk Library sponsor several seasonal book discussion groups here at the library. Of those groups, the Reading Discussion Group will be meeting at 10:15 a.m. Thursday, March 15, to discuss Being MortalŽ by Atul Gawande. In this thoughtprovoking non-fiction read, Gawande, a practicing surgeon, addresses his professions ultimate limitation arguing that quality of life is the desired goal of patients and families when sometimes the goals of medicine seem to frequently run counter to the interest of the human spirit. He offers examples of freer, more socially fulfilling models for assisting the infirm and dependent elderly, and he explores the varieties of hospice care to demonstrate that a persons last weeks or months may be rich and dignified. If you are interested in participating in this book discussion, stop by the library and check out a copy of Being Mortal.Ž It is available in a variety of formats including eBook, audiobook on CD, large print and regular print. To reserve a copy, visit the library website at scgov.net/library.HERE ARE THE LIBRARY EVENTS FOR THIS WEEK:Saturday € Suncoast Writers Guild „ Long Writers, 10 a.m. € Englewood Indivisible, 10 a.m. € Spanish Story Time, 10:30 a.m. For ages 3 and up. Bilingual stories, songs, and activities. Learn new words and practice language skills. Monday € Forty Carrots Partners in Play, 10:15 a.m. or 11:45 a.m. For children, up to age 5 with a parent or caregiver. A free class for you and your child to enjoy together. Experience new educational activities, join in circle-time fun, meet other families and receive valuable parenting and child development information. Limited to 12 families per session. € Great Decisions, 10:15 a.m. Discussion topic: China and America: the new geopolitical equationŽ € AARP Tax Aide, 10:30 a.m. Free assistance for federal returns. By appointment only. You must schedule your appointment in person at Elsie Quirk Librarys front desk. € OWOW Writers, 1 p.m. € Read with the Dogs, 3:30 p.m. For ages 5-11. Children can read with certified pet therapy dogs from Suncoast Humane Society to encourage reading, communication skills. € Monday Night Movies, 5 p.m. Contact the library for movie titles. € English for Spanish Speakers/Gratis Clase de Ingles para Hispanohablantes, 5:30 p.m. For Spanish speakers who want to improve their English skills. Must be able to speak some basic English. Tuesday € Master Gardener Plant Clinic, 10 a.m.-noon. Get free answers to your Florida gardening and landscape questions. Made possible through a partnership with UF/ IFAS Extension Sarasota County. 941-861-9807 or sarasota.ifas.ufl. edu/hort/plantclinic.shtml. € Family Garden Club, 10 a.m. € Englewood Camera Club, 1 p.m. € Englewood Genealogical Society „ Midwest SIG, 1 p.m. Wednesday € French Conversation Group, 10 a.m. € AARP Tax Aide at 10:30 a.m. (See above.) € Athena Philosophy, 1 p.m. € Englewood Genealogical Society … Europe SIG, 3 p.m. € Full S.T.E.A.M. Ahead, 3:30 p.m. For ages 5-11. Explore fundamental concepts of Science, Technology, Engineering, Art and Math. Fun, engaging, hands-on learning. Registration required. Limited to 15 participants. € Englewood Authors, 5 p.m. € Teen Anime Club, 5:30 p.m. Watch an anime film or series and afterwards discuss. Ages 11-18. Contact the library for film titles. Thursday € Englewood Genealogical Society „ Beginning Genealogy SIG, 10 a.m. € Reading Discussion Group, 10:15 a.m. Discussion title: Being MortalŽ by Atul Gawande € Family Storytime at 10:30 a.m. For ages 0-5. Interact and participate with your child in a variety of early literacy school readiness activities. Todays theme is St. Patricks DayŽ € Knitting Group, 1 p.m. € Baila Miller: Historic Nature Photographers at 2 p.m. Sponsored by the Friends of Elsie Quirk Library. € Friends of Elsie Quirk Library Board, 4 p.m. Friday € Grupo de Estudio Espanol (Spanish Study Group), 10 a.m. € AARP Tax Aide at 10:30 a.m. (See above.) € Basic Conversational Spanish Class at 11:30 a.m. Beginners class for basic communication skills. € Spanish Reading Group at 3 p.m. For those who have taken the beginners class, as well as any others who can read/speak basic Spanish. Contact Seor Dan at spanishfaculty@gmail.com.For more information on library programs, services, and resources visit us at 100 W. Dearborn St., call the 941-861-5000, or visit scgov.net.Library book group focuses on Being Mortal Michele Strickland Need that hard-to-find item? Find it in the Classifieds. AS WE WORSHIP HOPE LUTHERAN CHURCH, ELCASat. 5:30pm & Sun. 10:00amBible Study Times: Sunday 9am & Wed. 6:30pm14200 Hopewell Ave, Pt. Charlotte, FL941-697-2345 www.hopelutheranpc.org SERVING GOD AND SHARING CHRISTS LOVE WITH ALL. Come, be part of our family! Northside Christian Church685 North Indiana Ave. (776), Englewood, FL941-474-4437 Sunday School................9:00AM Worship Service.............10:00AM Bible Study, Wed............7:00PM Rotonda West Community Church501 Rotonda Blvd W, Rotonda, FL Dr. Michael McLerren PastorSunday worship is 10:30 a.m. Nursery provided for up to age 5941-697-2100 St. Francis of Assisi Catholic ChurchMasses: Weekdays: 8:15 am Sat: 3:00pm, 4:30pm (Jan. thru Easter) 4:00pm (Easter thru December) Sun: 7:30am, 9:00am, 10:30am, 12:00 Noon (Jan thru Easter) 8:00am, 10:00am (Easter thru December) Sacrament of ReconciliationSaturday 3:00 pm Rev. Richard York, Pastorwww.sfoachurch.com5265 Placida Rd., Grove City 941-697-4899 REDEEMER LUTHERAN CHURCH & CHILD CARELCMSPastor Jim KressSunday Worship 9:15 AM Sunday School 9:15 AM Adult Bible Class 8:30 AM 6465 Mayport St., Englewood 941-475-2410 „ www.redeemer” .com 551 Rotonda Blvd. West941-6973313Email: o ce@alivingfaith.org www.alivingfaith.org Sunday Worship 8:30 am & 10:30 amThe Rev. Dr. Brian Armen, Pastor Community Presbyterian ChurchRev. Dawn Mayes, PastorSunday Worship 10:00 a.m.If you are looking for COMMUNITY, youll “ nd it here!941-474-9579 www.cpcenglewood.com 405 S. McCall Rd., Englewood, FL 34223 1379 McCall Rd (Gulf Cove) Port Charlotte, FL 33981 941-828-1910 Rev. Earl Schmidt Worship at 8:00 & 10:00 am Sunday School at 9:15 am Fellowship 9:00-10:00 amof SWFL (LCMS) Trinity Lutheran Church Early Worship 8:30am Main Worship 10:30amWorship Center Now Open! 140 Rotonda Blvd. West 941-474-SHIP (7447) fcenglewood.comNEW Pastor Tim DavisSunday Worship, 9:30 am Lemon Bay High School Performing Arts Center, 2201 Placida Rd, 941-380-1388 Follow Our Live Stream at www.alwcenglewood.comMinistry FIRST!Ž ST. DAVIDS EPISCOPAL CHURCH SUNDAY WORSHIP Service 8am & 10amThe Rev. Vickie McDonald474-3140 401 S. Broadway stdavidsenglewood.org EAT € PRAY € LOVE Calvary Baptist CHURCHJohn M. Boutchia III Senior Pastor Sunday School 9:45am Sunday Worship 11:00am & 6pm Englewood Bible Hour Wed. 7pm Youth Group & Kids Wed. 6:30pm75 Pine St. 475-1555€ www.calbaptist.net 11050 Willmington Blvd. Englewood,FL www.wcbaptistchurch.org € (941) 475-5363Sunday Worship Morning Worship 10:15 am Evening Worship 6:00 pm Pastor: Rev Clif Burritt PENTECOSTALS OF ENGLEWOOD UPC3650 N. Access Rd., Englewood, FL 34224941-460-8797Pastor Daniel DaganSunday Morning 10:30 am Wednesday Recovery Class 6:00 pm Wednesday Worship 7:00 pm ENGLEWOOD EAST CHURCH OF CHRIST 941-475-4973 € www.engchurch.org9600 Gulfstream Blvd., Englewood, FL 34224-9256 Senior Minister, Jim ChandlerSUNDAYAdult Sunday School 10 am Worship Service 11 amWEDNESDAYFellowship 6 pm Bible Study 6 pm ENGLEWOOD CHURCHES Crosspoint Church of NazareneSunday School at 9:45 am Morning Service at 10:45 am Children's Service at 10:45 am Adult Fellowship at 5:30 pm Wednesday Bible Study at 6:30 pm 404 W. Green St., Englewood 941-475-1034 LUTHERAN You are invited to CHRIST LUTHERAN CHURCH, ELCA 701 N Indiana Ave. Englewood, FL 34223 Worship 9:30 a.m. Rev. Kirstin Tannas, Pastor www.christlc” .org7. Ask, and it shall be given you; seek, and ye shall “ nd; knock, and it shall be opened unto you: 8. For every one that asketh receiveth; and he that seeketh “ ndeth; and to him that knocketh it shall be opened. 9. Or what man is there of you, whom if his son ask bread, will he give him a stone? 10. Or if he ask a “ sh, will he give him a serpent? 11. If ye then, being evil, know how to give good gifts unto your children, how much more shall your Father which is in heaven give good things to them that ask him? 12. Therefore all things whatsoever ye would that men should do to you, do ye even so to them: for this is the law and the prophets. Matthew 7:7-12adno=54529514

PAGE 19

Page 20 E/N/C www.yoursun.com The Sun / Saturday, March 10, 2018 LOCAL/REGIONAL NEWS Honda adno=50531294

PAGE 20

OUR TOWN: WHEELS INSIDE: CLASSIFIEDS SATURDAY, MARCH 10, 2018 Dear Car Talk: I have a 2002 Jeep Wrangler Sport. Its in great condition, but its making a noise I cannot live with. After a few miles on the road, it starts to make a teapotŽ whistling noise. When I press on the gas, it goes away, but as I release the gas, it starts again. Any idea what it is? „ Becki Unfortunately, yes. Well, if youre really lucky, it could be something as simple as a vacuum leak. But in that case, Becki, you should be able to duplicate the noise by pulling over and revving the engine with the car in park. If you hear the noise only when the car is in motion, then Im afraid it sounds ominously like differential whine. My brother had an old Chevy Suburban, and for months he kept pulling over on the highway, thinking there was a cop behind him blaring his siren. Turned out it was the differential. The differential is a simple box of six gears that „ through some sort of magic we mortals dont understand „ allows the wheels to turn at different speeds. Why do they need to turn at different speeds? So the car can turn. If you take a Matchbox car, paint the wheels black and then drive it in a very tight circle on your kitchen table, youll see from the tracks that the outside wheels travel farther than the inside wheels. And since all the wheels arrive at the same time, the outside wheels must be turning faster. The differential is what allows the rear wheels, in your case, to get power while turning at different speeds. By the way, sorry about your kitchen table. Anyway, Becki, what youre describing are the classic symptoms of a failing differential: a howling/whining noise that changes depending on whether youre accelerating or coasting. Unfortunately, you have two differentials on this car (because its four-wheeldrive). The most likely scenario is that the damage has already been done, and one of the differentials has gears that are worn out. But before you jump to that conclusion, theres one thing you can try: Have a mechanic check the differential ”uid. If by some chance one of the differentials is low, and it hasnt been low for too long, you can try “lling it back up. If the noise goes away after that, trade in the car immediately, while its quiet. Good luck.Safer options than old car for making regular long tripsDear Car Talk: On my way to Florida from Rhode Island, my radiator overheated and I was towed to a garage in the Bronx. Two days and $2,700 later (see repair slip), I was on the road again. Needless to say, that was a shock. My car is a 1996 Cadillac Eldorado, and I am trying to keep this old car on the road, as my mechanics in both states tell me its worth it. I would like your opinion, as Im 83 years old and my husband died in January. Should I get rid of the Caddy and lease a cheaper car? Thanks. „ Ruth I think when your mechanics told you its worth keeping this old car on the road, they meant its worth it for THEM. First of all, Im afraid these “ne chaps in the Bronx took you for a ride. In my estimation, they charged you somewhere between $800 and $1,200 more than they should have for a radiator, water pump and coolant sensor „ assuming you even needed all that stuff. They saw you as an easy mark, Ruth. And shame on them. But thats radiator ”uid under the bridge now. The question is, What should you do going forward? The problem with a 22-year-old car is that it can break down at any time. And if youre using it to travel between Rhode Island and Florida, its very easy for you to end up in a similar situation: at the mercy of a mechanic you dont know, with no other recourse. So I have a few ideas for you. One is your own idea, to lease or buy another car. A new car is statistically much less likely to fail on you. And even if it does, youll be under warranty for the next few years. If you do opt for a new car, make sure you get all the latest safety features weve been recommending (automatic emergency braking, blind-spot monitoring, etc.). Another option, if you really love this Whistling teapot sounds could mean a steep mechanic bill RayMAGLIOZZICAR TALK COLUMNIST Remember the ELR? You shouldnt. The CT6 full-size sedan, Cadillacs second go at a luxury plug-in hybrid, is an evolutionary leap over the short-lived ELR coupe. The ELR tried to be a luxury plug-in performance coupe but it lacked that whole performance thing. It hit 60 mph in nearly 8 seconds „ nearly double the time of a similarly priced Tesla Model S. It also lacked interior space and was priced about $20,000 too high. Consider the ELR a lesson learned. The CT6 is a much more compelling and complete package. The design doesnt captivate, and its not a Tesla-beater or performance sedan, yet it can hit 60 mph in a very German 5.2 seconds. And its a full-size sedan capable of seating “ve or being driven by a chauffeur in its home market of China, where Cadillac sells more cars than in the U.S. The import is much more evolved than the Volt-based ELR. Its built on a rear-drive platform, unlike the front-drive system of the ELR, with the same 18.4-kWh battery pack and port located between the rear seat and the trunk. The same-sized battery pack was spread out in a T-shape down the center of the Volt, where the drive shaft would be on an AWD or RWD vehicle. It made for one unpleasant hump in the 2+2 ELR. The CT6 has all the rearseat space youd expect from Plug-in Cadillacs evolve with CT6 sedanBy ROBERT DUFFERCHICAGO TRIBUNE TNS PHOTOThe Cadillac CT6 plug-in hybrid full-size sedan is a much more evolved electried oering than the shortlived ELR. It has a 31-mile electric range, and gets 62 MPGe. GENEVA „ This years Geneva auto show is crowded with new cars flaunting electric and autonomous technologies meant to help unclog city streets and fight global warming and air pollution. That didnt stop carmakers from offering their traditional crowd-pleasers: ostentatious displays of overweening horsepower in sleek, fossil-fuel burning and very expensive sports cars. The contrast isnt unusual when it comes to auto shows but it was particularly striking this year, as automakers push to get ahead of expected shifts toward electric and autonomous vehicles „ while high-end cars remain a profitable business. French automaker Renault unveiled its futuristic and funky EZ-Go, a six-seat self-driving electric vehicle that aims to bridge public and private transportation needs, with options like on-demand pickup, like by a taxi. It features a rooftop opening that allows passengers to enter by a ramp for easy access. Renault Chief Operating Officer Thierry Bollore called it an urban, robo-vehicle electric concept that can be tailored for public and private services.Ž Mercedes-Benz rolled out its EQA concept car, a compact battery electric vehicle with a virtual radiator that changes appearance depending on the selected driving program. Volkswagen showed off its I.D. Vizzion large electric sedan, shown in an autonomous version without a steering wheel, calling it a smart device on wheels.Ž Companies have invested billions in electric cars even though they still appeal to relatively few buyers. Carmakers are positioning themselves for a future tipping point in which longer battery range, more places to charge, and falling costs make electrics as attractive as conventional vehicles. Driverless cars, meanwhile, remain in the testing Electrics buzz but gas-guzzlers still shine in GenevaBy DAVID McHUGH and JAMEY KEATENASSOCIATED PRESSCADILLAC | 3 GENEVA | 3 CAR TALK | 3 AP PHOTOThe undated image provided in a press release by McLaren shows an 800 horsepower turbocharged V8 McLaren Senna which will premiere at the Geneva Car show. February 11 was another successful event at Centennial Park for this well organized association. The vehicles on display varied from Model A Fords, sports and muscle cars, military vehicles, as well as modi“ed and race cars. There were even two vintage “re engines. Venice Region President George Nubile said 301 vehicles were in the park area or along adjacent streets, the largest number of entries ever. They presented approximately 70 trophies to car owners. Dozens of club volunteers handled parking, registration, judging and more, while DJ Lance Hufnagle provided entertainment with 50s, 60s and 70s music.Venice AACA 30th Anniversary Car Show ROYSTON | 5 1956 Blue nned Cadillac Eldorado with DagmarŽ front bumpers Beautiful 1957 Chevy collectable Cameo black & yellow pick up PHOTOS BY STEVE ESTOK1965 Fantastic Apple Red Mustang notice in background next aisle over a row of T-Birds 1969 Rakish Black semi-rare Mercury Marauder1972 Blue Trans Am

PAGE 21

Page 22 E/N/C www.yoursun.com The Sun / Saturday, March 10, 2018 OUR TOWN WHEELS 2 adno=50532763

PAGE 22

The Sun /Saturday, March 10, 2018 www.yoursun.com E/N/C Page 23 OUR TOWN WHEELS 3 car, is to let someone else move it between Rhode Island and Florida for you. There are car transport services that will put your car on a carrier and deliver it to you in a matter of days. And while your car is being trucked down Interstate 95, youll be eating free peanuts at 35,000 feet and making the trip in two and half hours instead of two and half days. And that way, the next time the Caddy breaks down, youll be near one of your two homes, where presumably you have mechanics you trust. A third option would be to keep the Caddy in Rhode Island, and buy a good used car and leave that one in Florida (or vice versa). If you leave the battery connected to a trickle charger (also called a battery tender), the car ought to “re right up for you when you arrive. But Id love to see you stop making that 1,500mile drive in a 22-year-old car twice a year, Ruth. Thats a long drive, even if you stock up on 8-track tapes. Good luck to you! Why do unmitigated cheapskates like Tom continue to buy nothing but old clunkers? Find out by ordering Tom and Rays guide How to Buy a Great Used Car: Secrets Only Your Mechanic Knows.Ž Send $4.75 (check or money order) to Car Talk/Used Car, 628 Virginia Drive, Orlando, FL 32803. Got a question about cars? Write to Ray in care of King Features, 628 Virginia Drive, Orlando, FL 32803, or email by visiting the Car Talk website at www.cartalk.com.CAR TALKFROM PAGE 1phase. Analysts at IHS Market forecast that autonomous cars will have their first year of significant volume sales in 2021. To explain their appeal, BMW CEO Harald Krueger used the example of a Chinese customer who currently spends 30 days out of the year sitting in traffic jams. If I can give him as a gift 28 days through autonomous driving, so that he can take a break, listen to music, or maybe look after email, then that is a comfort factor that the customer will want to have,Ž Krueger told journalists. The company that doesnt offer that will be the one that doesnt sell the car,Ž he said. Internal combustion engines and cars offering an exciting experience for real human drivers remained very much in evidence, however. Luxury sports car maker McLaren showed off its 211-mph Senna, named after the driver Ayrton Senna. The car is styled like a race car with prominent intakes and a rear spoiler. The production run of 500 is sold out at the factory, at a starting price of at 750,000 pounds, or about $1 million at current exchange rates. Ferrari offered the curvaceous 488 Pista, whose 710 horsepower engine, fed by large rear air intakes, has been fine tuned to emit a unique and unmistakableŽ roar as the car accelerates. Italian designer Zagato displayed the IsoRivolta Vision Gran Turismo in a mock-up version. The vehicle has a carbon-fiber body with giant arched wheel wells and a dark glass cockpit for two. The five expected production models should sell for north of 1.5 million euros ($1.86 million) each. The show opened to journalists Tuesday and Wednesday. It opens to the public Thursday and runs through March 18.GENEVAFROM PAGE 1an understated full-size American-Chinese sedan. Its also much more powerful than ELR. The 2-liter four-cylinder engine is mated with a two-motor drive unit, or an electric transmission, essentially, offering four different drive modes. Total output to the rear-drive axle is 335 horsepower, which is the same horsepower as the gas-powered V-6 in the base CT6. But electri“ed vehicles are all about torque. The base V-6 makes 284 pound-feet of torque, while the PHEV churns out 432 pound-feet, propelling it to 60 mph quicker than some of the German fullsize benchmarks. Its quick and responsive in all-electric mode, which provides an impressive 31mile range. We fell short of that range in our Chicago winter, partly because our level 1 garage port charged it to 80 percent at best, partly because of all the heated accessories. Oddly, there is no heated steering wheel. The shift from electric power to engine power is seamless for the most part. The two motors power the car under easy throttle at lower speeds, while the engine kicks on at midrange speed to supplement power, and takes over at highway speeds when the internal combustion engine is at its most ef“cient. The only noticeable power transfer came from hammering the throttle at an on-ramp in electric mode. There was a half-second lag as the engine kicks on. This is not unusual for plug-in hybrids but it does break from the smooth, quiet character of the CT6. The work-around is to have it in sport mode for aggressive driving situations. Taking a paddle from the Chevy Bolt EV playbook, there is a steering-wheel mounted paddle to control the four regenerative braking settings. The highest setting, four, lets the car coast similar to a gas car. It doesnt recapture much energy. Set it at one, however, and you can just about bring the car to a stop with the paddle. In one 30-mile commute mixed evenly between open highway, stop-andgo highway and streets, the CT6 PHEV averaged 175 mpg. That was using the default regen braking setting of four. On the same commute home with the battery depleted, and no stop-and-go, it averaged 26 mpg, which is spot on with EPA estimates. Around town, there is no need for the engine at all. It is very easy to see why nascent supplemental battery power is at the ascent of automobiles 2.0. Despite the added weight from the PHEV system, the CT6 handles more like a midsize than a full-size sedan. Its fun to drive, the steering is responsive and theres a drivers connection to the road that you dont get in more bloated full-size sedans. The best thing about the CT6 PHEV is the lack of piecemeal options. Baked into the $75,000 price are all the luxury trimmings youd expect from a Cadillac in near premium luxuryŽ trim, including leather seats, rear camera mirror, massive sunroof, crystal clear head-up display, adaptive cruise control and a rear seat infotainment system. Just no heated steering wheel. The 10-inch touch screen is clear and without all the confusing submenus of German luxury, but Cadillac made a misstep by using a touch pad in the center console to control the screen. Do the designers think people will only use it when the car is not in motion? Because landing on the right icon while in motion is like securing a prize in the claw game. Otherwise the cabin is lovely. The dash is clean, the controls are spartan yet suf“cient, and everything from the vents to the climate control panel to the wood-trimmed dash itself are in the shape of Cadillacs crest. Thoughtful, tasteful, luxurious. The CT6 is not as overwhelming as the complicated BMW 740e PHEV, and not as big a leap of faith to the all-electric Tesla. It distinctively balances performance, luxury, and the imminent evolution of automobiles in a way that is far more seamless than disruptive.CADILLACFROM PAGE 1 2017 Cadillac CT6 PHEVVehicle type: Plug-in hybrid full-size sedan Base price: $75,095 As tested: $75,595 (excluding $995 delivery) Mpg: 26 mpg gas, 62 mpg equivalent gas and electric Powertrain: 2-liter four-cylinder engine paired to two motors in rear-wheel drive All-electric range: 31 miles Parting shot: Evolutionary without being disruptive. 941-208-5931 € 960 S. McCall Rd. SHUTTER SALE Voted #1 in Window Treatments $50 OFFPER WINDOWCall For Detailsadno=54529596 adno=50531178 CONVERTIBLE WINDOW REPAIRGlass Falling Out?Jaguar, Cross“ re, Audi with Glass. We can repair yours, 1 year warranty.Hydro-E-Lectric 5530 Independence Court, Punta Gorda, FL 941-639-0437 € www.hydroe.com Family Owned and Operated for over 36 YEARS!!!CUSTOM TRIMINCORPORATED"We Are THE BEST At What We Do"23058 Harbor View Rd Port Charlotte, FL 33980941-624-4024 nickscustomtriminc.comCustom Interiors Restorations Convertible Tops Installation & Service adno=50531666Get It Fixed with a Lifetime Guarantee!!BACK WINDOW FALLING OUT? adno=50532773 2 0 1 8 0 3 1 0 o t e n c 2 3 p d f 1 0 9 M a r 1 8 2 2 : 5 9 : 4 7

PAGE 23

Page 24 E/N/C www.yoursun.com The Sun / Saturday, March 10, 2018 OUR TOWN WHEELS 4 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#1512533941-468-8300 ONLY $169,900!!!! PRICED FOR IMMEDIATE SALE NORTH PORT 5394 WHITE IBIS HERON CREEK(MLS#C7237291) GORGEOUS 3/2/2 1600+ SF VILLA OVERLOOKING LAKE IN EXQUISITE GATED GOLF COMMUNITY! Tile & laminate throughout (except NEW carpet in 2 guest bedrooms). Kitchen with solid surface countertops, recessed lighting, plenty of work space, under-cabinet lighting and a spacious pantry. $200,000 Patty Gillespie, Remax Anchor 941-875-2755 SOLD LOVELY LAKE VIEWS HERITAGE LAKE PARK-PG 3/2/2-LAKEFRONT VIEWSPACIOUS 1,890 SQ. FT. LOTS OF UPGRADESREDUCED TO $224,900 BARB MCHENRY 941-833-1667 COLDWELL BANKER SUNSTAR REALTY PRIVATE NORTH PORT BEAUTY NORTH PORT 5627 HIDDEN OAK COURTBeautiful Heron Creek Villa, built in 2003 with 2 bdrm 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. $195,000Pat Walker 941-276-4674 REMAX Anchor Realty DONT LET THIS ONE SLIP BY! PUNTA GORDA ISLESBridge Pointe Condominium Complex. 2/2/CP Remodeled 1st Floor Waterfront Condo! Lanai, Comm. Pool, 10K lb. Boat Lift. & MORE!! Mins. 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! OPEN SAT & SUN 11AM-3PM 19359 ABHENRY CIR. € PORT CHARLOTTE 4/3.5/3 includes in-law suite with private entrance. 3127 SF, Sailboat Water, mins to Harbor. Tile Throughout, Covered 8000lb Boat Lift and 5000 lb Davits. Upgraded Sea Wall w/new cap & new Tie-backs. $455,900 Paula Burkhardt Century 21 Aztec, 207-318-0653 ONLY $189,900 BISCAYNE BREEZE FROM $189,900 C OMPLETE. NEW 3-2-2, WITH HUGE LANAI/ OVERSIZED 2 CAR GARAGE WITH CITY WATER, LOCATED IN XŽ FLOOD ZONE ON 80 X 125 HOME SITE. CALL FOR FLOOR PLANS AND YOUR TOUR TODAY! RELIANCE PROJECT MANAGEMENT, LLC CGC #1512533 941-468-8300 PENDING PORT CHARLOTTE 24531 SUNRISE DR.Suncoast Lakes, gated, deed-restricted community offers this pristine, upgraded 2051 sq ft home with panoramice 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 OPEN BY APPOINTMENT 128 ORTIZ BLVD, NORTH PORT CUSTOM BUILT $429,900BEAUTIFUL WATERFRONT 3 Bedroom, 3 Bath POOL HOME with cathedral ceilings, SS Appliances, Spa like Master bath and much more. Gated and Private with beautiful landscape and extra lot. Debra Villari 609-458-4627 Berkshire Hathaway OPEN SUNDAY 1PM-4PM 6952 PAN AMERICAN BLVDCUSTOM BUILT ESTATE 3100 SQ FT. 4 BEDROOMS, 3 BATH, WITH JUNIOR SUITE DOCK & BOAT LIFT ON THE MYAKKA HUTCH RIVER. NO BRIDGES TO GULF, ALL SOLID HARDWOOD FLOORS, HEATED INGROUND POOL WITH SPA. Debra Villari 609-458-4627 Berkshire Hathaway OPEN SAT & SUN 1PM-4PM WOODMERE AT JACARANDA VENICE3730 CADBURY CIR #306 & #324 2\2 SEPARATE DINING AREA AND BALCONY. NEWER UP-DATED KITCHEN. WALK IN CLOSETS IN BEDROOMS, ELEVATOR BUILDING AND UNDERGROUND PARKING. FEES INCLUDE A LOT... THE SECOND IS A 2100 SQ FT. 3 BEDROOM 2 1/2 BATH WITH STAINLESS STEEL APPLIANCES, ENGINEERED WOOD THRU OUT THE ENTIRE CONDO. 2 BALCONIES. Debra Villari 609-458-4627 Berkshire Hathaway SOLD NORTH PORT 5367 SABRINA TERRACE(MLS#C7245061) MAGNIFICENT CUSTOM 1-OWNER 2348 SF 3/2/2 SURROUNDED BY BEAUTIFUL BOTANICAL GARDENS! Gorgeous wood ”ooring. Custom granite kitchen counters & backsplash! 15 high ceil-ings! Hot tub/spa, pool table negotiable. Hurricane shutters and so MUCH MORE! $275,000 Patty Gillespie, Remax Anchor 941-875-2755 A PACKAGE OF SUPERLATIVES! NORTH PORT 7818 TAPLIN AVE.$259K 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 REDUCED GATED LAKEFRONT!! PORT CHARLOTTE HERITAGE OAK PARKBeautiful gated community, 1024 sf, 2/2 screened, tiled lanai. Open ”oor plan. Freshly painted. Well maintained. Rarely available 1st ”oor lake view! Convenient covered parking. All amenities. Upgrades Full time social director. Built in 2004. $149,900 Ellen McCarthy 941-235-5648 QUALITY & ELEGANCE NORTH PORT 3740 SANTANA STREET$300K Exquisite 2100 SF 3/2.5/2 heated SALTWATER POOL home on CITY WATER & SEWER! Perfectionƒ Top to bottomƒ Inside and out! Convenient to 41 and 75! BETTER HOMES & GARDENS WOULD LOVE THIS! Patty Gillespie Remax Anchor 941-875-2755 REDUCED LIFE OF LUXURY PORT CHARLOTTEMeticulous 4 bedroom, 2 bath pool home in gated Suncoast Lakes. Built in 2009, granite counters in kitchen, tile ”oors, lots of storage, lovely lake view. $289,500 Pat Walker 941-276-4674 REMAX Anchor Realty GORGEOUS COMMUNITY! NORTH PORT 3/2/2in Gated Villas of Sabal Trace. Fully Furnished, Large Lanai 1487 Sq Ft u/a. Maintenance Free, High Impact Windows, Hurricane Protection. All Appliances, HVAC and Hot Water Heater Updated. Move-in Ready. $217,000 941-429-2211 OPEN SUNDAY 1-4 PM DEEP CREEK1493 Navigator Rd Beautiful New Construction Home on Deep Creek Golf Course. 3 bdrm, 2 bath, 3 car garage. 2,000 sq ft. with all custom upgrades $299,900 941-626-7682 LEMON BAY LOT EXTRA-LARGE TRACT ON SAFETY HARBOR Abutting Lemon Bay. Deep Water, Bay Views, New Seawall, 2 mins. to ICW, 6 mins. to Gulf. Approved For Up to 5 Waterfront Residences. Price Reduced By More Than $100,000. NOW ONLY $469,900. Owner Moving. Brokers Welcome. 941-769-0200 GORGEOUS CUSTOM HOME PUNTA GORDA ISLES324 Palm Isles Ct. Custom home built in 2015. Open ”oor plan, three bedrooms, den, large lanai, pool and gourmet kitchen. Oversized three car garage. Minutes to Charlotte Harbor. $689,000 630-606-9300 SOLD PUNTA GORDA ISLES2/2/1 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 OPEN BY APPOINTMENT 356 SEA GRAPE RD. VENICE Lovely 2BR/2BA Home With 2 Car Garage and Large Screened In Sun Room. Only $189,900 Debra Villari 609-458-4627 Berkshire Hathaway CONVENIENTLY LOCATED PORT CHARLOTTE $20 7,000Almost 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 garage home enjoys a huge 10x30 screened lanai. Call Pat Walker 941-276-4674 REMAX Anchor Realty OPEN SATURDAY 12PM-4PM $199,900 GULF ACCESS CANAL!12258 DEFENDER DRIVE PORT CHARLOTTE CANAL W/DOCK 1 BRIDGE TO MYAKKA TURNKEY! SPACIOUS OPEN PLAN 2/1/1 W/BIG LANAI. 941-875-4150 SUN REALTY HOPE SAGE LIKE NO OTHER PORT CHARLOTTE 15349 Mille Fiore Blvd., Absolute best location in NW Port Charlottes expanding Gate Community of Villa Milano, Spectacular custom 1-owner Mediterranean design, 2200 SF, LIGHT, BRIGHT, open great room concept with formal dining room, 3 BR + Den/ Of“ce. Low HOA ($98/mo) $350K Patty Gillespie Remax Anchor 941-875-2755 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 CLEARED AND READY TO BUILD OSPREY WEST OF 413 Lots to Bay with Bay View and Access. Oak Canopys, Fishing Pier, 4 Parks, Upscale Homes $225,000 941-475-1379 WATERFRONT 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 gorgeous expansive water views! Only 1 Mile and 1 bridge to the open waters of the Charlotte Harbor and Gulf of Mexico! $329,000 Call Brady McGuire 941-204-5840 RE/MAX Palm Realtyadno=719361

PAGE 24

The Sun /Saturday, March 10, 2018 www.yoursun.com E/N/C Page 25 OUR TOWN WHEELS 5 UPCOMING EVENTSToday, Saturday, March 10, Available to anyone with a non-modified car/truck/motorcycle. If you would like to see an exact replica of a full size 1947 Mobil Gas Station with original pumps, inside counters, oil hand crank, patch and vulcanize equipment and workshop with original signs, etc. plus a personal collection of antique cars come to the south side parking lot of the Winn-Dixie Store along S.R. 776 near Sunnybrook at 11 a.m. The owner will come to meet us and follow him to his unique facility nearby. There is no charge for this memory making visit. Later we, as a group, will proceed to east Englewood for lunch at a renowned family owned quality restaurant. No need to preregister, simply join us for a few hours of fun, youll not regret it. Also Today, 9 a.m. to 1 p.m. First Baptist Church, 459 Gill St. Punta Gorda Benefit Trophy Car Show for the Punta Gorda Kiwanis Club Annual Fill the Trunk with SocksŽ program. Registration is a package(s) of socks and $5.00. Food and Beverages available. Mrs Marion Taylor, President thanks you for your participation. Information 941-639-3857, Pastor Bill Frank. Tuesday, March 13, 4 to 7 p.m. Free Open Cruise In Montys Restaurant, 2515 Tamiami Trail, Punta Gorda (between Advance Auto and Dunkin Donuts) assisted by the SW Florida Region VMCCA. Open to any year make or model collector type car/truck or motorcycle including modified. Special BOGO free to the first 20 of these vehicles to arrive. Information Lee Royston 941-626-9359. Thursday, March 15, 4:30 to 8 p.m. Downtown Punta Gorda Merchants Alive After Five, 149 W. Marion Ave & Taylor St. (between The Blue Turtle and F.M. Dons) for 10 years. No need to preregister, just arrive with your non-modified vehicle over 20 years old and new members Special Interest cars. This is our only location since 2007, dont be confused by any other club. Information Don and Lee Royston 941-626-9359 or 941-626-4452. Saturday, March 17, 9 a.m. to 1 p.m. Muscle Car City Monthly Car Show, 10175 Tamiami Trail, Punta Gorda. Free to show car owners and the public, top six trophies will be awarded, music by Toms Traveling Tunes. Memorabilia Store, Speed Shop and Indoor For SaleŽ Car Corral open at no charge. Admission to the museum is $12.50. Information April Patchell, General Manager, 941-575-5959. Premier Auction Group Alert: Gulf Coast Classic Auction, Charlotte Harbor Event and Conference Center, 75 Taylor St., Punta Gorda. Wednesday, March 14 and Thursday March 15, vehicles will be checking in to be sold March 16 and 17, 2018. There are already 405 preregistered with more expected next week. Buyers, sellers, or spectators info 844-593-7355 ask for Mr. Chris Neuhauser. Information for Collector Car Events: Larry Day of Lee County has Cruise-in and show information from Naples to Sarasota and along the East coast. Access his website larrycruisinlist-swfl. com for all the details. Also for similar but somewhat different hobby happenings log onto www.musclecarcity.net. You can also contact the DJs: Tommy Brooks 941-815-6204 or Randy Wright 941-380-0650. Steve Estok, a member of our SW Florida Region of the Vintage Motor Car Club of America kindly provided photos of the show. Lee and I needed to attend another affair, thus it was fortunate Steve was available and did a great job. A big thank you to Keith Lewis, chairman, and Larry Slevin, co-chairman of the show, who spent many hours planning to make sure the event was a success. Another big thank you goes out the car show sponsors who have participated through their “nancial contributions year in and year out. We look forward to next years event. Don Royston is president of the Vintage Motor Car Club of America, SW Florida Region and may be reached at 941-626-4452 or leekr42@embarqmail.com.ROYSTONFROM PAGE 1 PHOTOS BY STEVE ESTOKSpectators start to arrive as soon as show cars park. 1957 Red & white all original Corvette Roadster 1971 Corvette LT 1 CV, today has the removable hard top 1963 original Corvette, barnnd, 2-time Top Flight winner ROTONDA WATERFRONT SIX ROTONDA WATERFRONT LOTSAll In Newest Upscale White Marsh Neighborhood. NO FLOOD ZONES For Econ. Builds & No Flood Insurance. MAJOR PRICE REDUCTION Owner/Builder Retiring! NOW FROM $29,600. 941-769-0200 BUILD YOUR DREAM HOMETropical Paradise with Spectacular Views!270 Seawall w Patio & 33Ž Walkaround/Gas Torches Firepit/Dock/Lift/Mini Beach$575,000 920-676-5561 SaltwaterPOINT LOTŽ CONVENIENTLY LOCATED DEEP CREEK CONDO$87,500 2 bd, 2 baths ground ”oor unit, tile ”oors, new carpet in 2nd bdrm. You cannot beat this price!! Call Pat Walker 941-276-4674 REMAX Anchor Realty AFFORDABLE WATERFRONT LIVING!! GULF COVERiverfront Community 2/2/1 Waterfront Home With Pool Seconds to Myakka River Offered at a Phenomenal Price of $270,000 Call For Your Private Showing! Kelli or Maureen 941-625-7653 Ocean Partners Real Estate WATERFRONT LOTS NORTH PORT WATERFRONTLots from $44,900. Central € Peaceful Great View and Privacy for Your Future Home. 1500-4000 sq ft. No Flood Insurance Sunpoint Homes Inc. 239-405-3631 NEW CUSTOM HOME!!! 42 MEDALIST ROAD, ROTONDA WEST NEW 3-2-2 WITH SPLIT LAYOUT, OPEN FLOOR PLAN, OVERSIZED 2 CAR GARAGE, LOCATED IN AN XŽ FLOOD ZONE, CiTY SEWER/WATER, GORGEOUS POOL AND CAGE, SPRING DELIVERY $269,900 RELIANCE PROJECT MANAGEMENT, LLC CGC #1512533 CALL TODAY FOR FLOOR PLANS AND YOUR PERSONAL TOUR 941-468-8300 STUNNING WATER VIEWS! 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 ABSOLUTE MUST SEE! PORT CHARLOTTE 3/2/2 POOL Home. Totally Renovated! 1,458 sf. New Tile Throughout. All Open and Airy. Lots of Privacy $245,900 ELLEN McCARTHY 941-235-5648 RARELY AVAILABLE! HERITAGE OAK PARK-PC3BR, 2BA, 2nd Floor Spacious 1,289 Sq. Ft, A/C Almost Totally Updated Since 2014 Wooded & Tennis Court View Reduced To $149,900 Barb McHenry 941-833-1667 Coldwell Banker Sunstar Realty LOOK NO FURTHER! PUNTA GORDA ISLES Luxury ground ”oor Villa, in Tarpon Cove. 3 bdrm 2 bath, 2 car gar. with lovely lake view. Spacious, over 2000+ sq ft open ”oor plan. Well appointed large kitchen. Lovely lanai, lots of storage. Immaculate. Great Price $325,000 FIRM PAT WALKER 941-276-4674 REMAX ANCHOR REALTY LAST BEST COMMERCIAL LOT! LAST BEST LOT AT MERCHANTS CROSSINGAlmost an acre at 1599 Placida Rd. (Rt. 775) Englewood across from Publix and Bealls. Water, sewer and turning lane in place. Ideal for multi-unit building(s), of“ce, or condos. Neighboring lots priced at $1.8 and $1.9 million dollars!!! Our  GIVE-AWAY-PRICE Ž only $379,000 with short term “nancing possible. 941-769-0200 POOL HOME ON CANAL 518 BOUNDARY BLVD. Rotonda West 3/2/2/Pool Home on Canal $333,900 Sharon Rodgers 941-716-7731 REALTOR Michael Saunders & Co. LOT FOR SALE ROTONDA SHORES 3415 ETHLYN LANE BACKS UP TO A 200+ ACRE WILDLIFE PRESERVE. NICE, QUIET, CLEAN NEIGHBORHOOD. ONLY $24,900 AND NO HOA FEES. 941-769-0200 IMPECCABLY MAINTAINED! HERITAGE OAK PARK-PC Lakefront 3/2, 2nd Floor Spacious 1,207 Sq. Ft Excellent Condition! Carport/Elevator$164,900 Barb McHenry 941-833-1667 Coldwell Banker Sunstar Realty COASTAL CAPE HAZE CONDO STUNNING LUXURY CONDO2B/2BA w/oversized priv garage, supersize priv storage room & full laundry.Totally refurbished! All new stainless appliances, water heater, all new tropical furniture & accessories. Turn key ready to the last detail. Everywhere you look is new! Gated, pool, spa, tennis & pickleball, clubhouse & lots more. Act quickly, only $169,900. Only minutes to beach & bay (just across the street!) 941-769-0200 Sell It In The Classi“eds! Call (941) 429-3110adno=719362 Specializing In...Annual Rentals€ Nokomis Duplex 2/1, Carport, close to Nokomis Beach ..................................................... $950 mo € Sorrento East Home 2/2/1, Lanai, Great Location............................................................ $1,400 mo € Venice Island Waterfront 2/2, Carport, Near Beach......................................................... $1,450 mo € South Venice Home 2/2/2, lawn maintenance included ................................................ $1,450 mo € South Venice Pool Home 2/2/2, lanai, private screened pool ...................................... $1,495 moLET US MANAGE YOUR PROPERTY € www.rentalcompanyofvenice.com Since 1991 € 941-484-7644 adno=54531981

PAGE 25

Page 26 E/N/C www.yoursun.com The Sun / Saturday, March 10, 2018 OUR TOWN WHEELS 6 adno=50532820Advertisement Advertisement HOME GARDEN SUN COAST Since 1928, Karastan has been the name in soft ” ooring. From NC milled oriental rugs and the world fair to high quality carpeting and rugs, they have built a legacy of quality. Among Karastans products are Karastan Residential, Karastep cushions, Karastan wools, and the innovative Smart Strand Forever Clean carpet which combines durability and luxury with spill and stain protection. Hessler invites you to celebrate the milestone anniversary of this company with a sale! Explore options that Karastan has to offer and view other types of ” ooring at the Punta Gorda showroom. Ask about the All Pet Protection Warranty and innovative technology of Karastan ” ooring. Let Hessler Floor Covering help you with all of your ” ooring needs. Whether youre looking for tile, carpet, hardwood, natural stone, vinyl, laminate or more, we have thousands of products suitable for whatever your next project may be. The experienced sales staff can help you coordinate your selections and promptly estimate your project. Our skilled installers will complete the job to your satisfaction. Hessler Floor Covering has been serving all of Southwest Florida since 1951, consistently providing homeowners and commercial clients with quality products and services. Our success stems from a basic philosophy we embraced more than 60 years ago: Give the customer good value at a fair price and provide superior customer service every step of the way. We take pride in the quality of our products, service, and workmanship, and believe that no job is “ nished until our customer is satis“ ed. For the best ” oors in Charlotte County, you can depend on Hessler Floor Covering. See for yourself what we can do for you. Visit the complete ” ooring source at our Punta Gorda showroom or see their website: www.hessler” oors.com. Hessler Floor Covering 261 West Marion Avenue Punta Gorda, FL 33950 (941) 639-2610 Store Hours: Monday through Friday 8 a.m. to 6 p.m. Saturday 9 a.m. to 5 p.m. Sunday 1 p.m. … 5 p.m. Celebrate Karastans 90th Anniversary with Hesslers Karastan Anniversary Sale! adno=50532613 adno=5053152910% OFF PLANTATION SHUTTERS(PRESENT THIS AD TO RECEIVE OFFER)Creating Beautifully Dressed Windows For Your Home with the Finest Window Shades and Shutters.Monday…Friday 8:30 am…5 pm Saturday & After-Hours by Appointment 12 Months Interest Free Financing! Punta Gorda941-637-0777 FriendlyFloors.com Best of Super Service Small Business of the Year W.A.C SEE STORE FOR DETAILS. 941-624-0077 adno=50531174 adno=50531533 € Serving Charlotte County & Surrounding Areas Since 1986 € 24 Hour Emergency Service € State Certi“ ed Mold Remediation € Over 30+ Years ExperienceDesign & Flooring Center941.766.01152144 EL JOBEAN ROAD PORT CHARLOTTE, FL 33948 Licensed € Bonded € Insured Lic.#CGC1519246www.HappyHomeServices.netThe Company That Does It AllŽ Specializing in Kitchen and Bathroom Remodeling 2006-2017 Licensed and Insured941.629.3490 € www.Harpers1980.comProtect your home while adding enjoyment to your everyday life.Contact Harper's today for a free estimate! Protecting Your Southwest Florida Home Every Day! ROLL-DOWN SHUTTERS ACCORDION SHUTTERSELECTRIC & MANUAL SCREENSSCREEN ENCLOSURES adno=50531535 261 W. Marion Ave Punta Gorda, FLOther Locations in Fort Myers & Naples M-F 8am to 6pm Sat 9am to 5pm € Sun 1pm-5pmFamily Owned & Operated Since 1951(941) 639-2610hessler” oors.com Starting at $ 1.99 sq. ft. Sale ends 3-31-18adno=50532788

PAGE 26

The Sun /Saturday, March 10, 2018 www.yoursun.com E/N/C Page 27 OUR TOWN WHEELS 7 C C C C C C C D Lic. / Ins. 941-268-9525 2 Rooms $89 HILL TOBACCO 941-249-8916 A C C C Serving South of Venice No Job Too Big or Too Small!Licensed & Insured CRC 1327653(941) 629-4966 D A A D DOG CARE A A D Estate Sales Antiques Collectibles Machinery Real Estate Business Liquidation Inventory Reduction Vietnam Veteran Free Verbal AppraisalsJack Robillard President Principal Auctioneer AU3437 € AB2632 A A B C C Great Gift for the Folks!Lic. # 123956Ins.# VGMD1014G5136-1 Various Lengths 12Ž thru 32Ž € Over 25 Years Experience C D eep Cl ean Your H o m e F ro m T op T o B otto m I nsi d e Out S tarting f ro mI nitia l Cl ean94 1 2 04-80 5 7www.m rsc l eaningup co m 1st Class Cleaning ServiceHouse Clean Specials! $991 0%$ 2 0 O D iscount f or S eniors PRO PATH CONCRETE C ONCRE T C O O N C R RE R E T TE EXPERT RESIDENTIAL & COMMERCIAL RENOVATIONS Visit:www.blueparrotconstruction.com Well Established & Many References The State of Florida Requires all Contractors to be Registered or Certi“ed. Be advised to Check License Numbers with the State by Calling1-850-487-1395 or on the Web at S un C lassie d Rea d ers F in d in T he B usiness & S ervice D irectory S un C lassie d Rea d ers F in d i T h B i& S i D i C all 8 66 .4 63 163 8 or e m ail your a d to classied@sunletter.com Make sure they nd your business here too. D C C Cadno=719338

PAGE 27

Page 28 E/N/C www.yoursun.com The Sun / Saturday, March 10, 2018 OUR TOWN WHEELS 8 J G H H M Rescreening Roof Coating Drywall Repair Gutter Cleaning Poly-Pebble Sealing Plumbing Fixtures Int./Ext. Painting Rotten Wood Repairs Pressue Cleaning Mobile Home Repair Electrical Fixtures Dryer Vent Cleaning Serving Sarasota CountyLicensed and Insured G H M L M M N P P P D D E E H H L P P P MOTTERNIZED LLC Home Services Specialist Text or Call Steve L L M F H H F H H I I P P M Iadno=719339

PAGE 28

The Sun /Saturday, March 10, 2018 www.yoursun.com E/N/C Page 29 OUR TOWN WHEELS 9 R R P P P R over 22 YearsLic. # CCC1329187 Lic. / Ins. 941-661-7897Serving all areas Mosquitos conjuring near you? 9 9 R R R R R R R R R RICH LANDERS STUCCO, INC.( 941 ) 497-4553New Construction & Remodels Rusted bands & Wire Lath Repair.Spraycrete & More! PREMIER STUMP GRINDING, LLC.Let us help you have your stump removed TODAY.( 941 ) -662-9779Licensed & Insured S T T T T Call 866.463.1638 or email your ad to classied@sunletter.comSun Classied Readers Find Sun Classied Readers Find in The Business & Service Directory T Semi-Retired Reasonable RatesLicensed and Insured CFC1429017 LARRYS PLUMBING941-484-5796 P P R T W The State of Florida Requires all Contractors to be Registered or Certi“ed. Be advised to Check License Numbers with the State by Calling1-850-487-1395 or on the Web at W P P C R S T Tadno=719340

PAGE 29

Page 30 E/N/C www.yoursun.com The Sun / Saturday, March 10, 2018 OUR TOWN WHEELS 10 Do Gasgart Charlott Count ForNow, Thats Incredible!TAKE A TEST DRIVE AND RECEIVE TWO TICKETS TO A RAYS’ TRAINING GAME* Do Gasgart Charlott Count For 3156 Tamiami Trail, Port Charlotte, FloridaToll Free: 1-888-699-4370 € Phone: 941-625-6141 Quick Lane: 941-625-1844 Shop 24/7 www.charlottecountyford.com Over 28 Years of Sales and Service You Can Trust! 2018 Ford Fusion Introducing the All New 2018 Ford EcoSport 2018 Ford F-150 XLT EcoBoost V6 Engine with Auto Start-Stop Technology2018 Ford Escape Starting at$19,9880%**FINANCINGFor 72 Months with Approved CreditSAVE OVER $11,000UP TO $1,000 REBATE$19,585Starting at Drives only, Not Valid on Past Test Drives, Must present a Valid Drivers License and proof of Insurance. Rebates are included In the sale price. Limit one voucher per household. Tickets come in the form of a redeemable voucher not for resale. Does NOT include any Sunday Games. See Dealer for Details. WE SERVICE ALL MAKES AND MODELS LOW PRICE TIRE GUARANTEEWhy buy tires anywhere else, when your Ford Dealer oers all of this: € 13 major brands € 30-day price guarantee € All makes and modelsValid on dealer-installed retail purchases only. Requires presentation of competitors current price and/or offer on exact tire sold by dealership within 30 days after purchase. See participating dealership for details through 3/31/2018. See you at the Rays Game**Excludes 2018 Expeditions0%**FINANCINGAvailable On All Cars and SUVs with Approved Credit ’ adno=50531405

PAGE 30

The Sun /Saturday, March 10, 2018 www.yoursun.com E/N/C Page 31 OUR TOWN WHEELS 11 7745 S. Tamiami Trail, Sarasota941.922.2400 Prices are plus tax, tag, title & include rebates which are subject to change. Dealer also charges a pre-delivery service fee o f $799 which represents cost & pro“t to the dealer for items such as cleaning, inspecting & adjusting vehicles & preparing documents related to the sale or lease. D ealer not responsible for typographical errors. Vehicles may not be as pictured & are subject to prior sale. Financing is with approved credit. Residency rul es may apply. See dealer for details.www.SunsetDodgeChryslerJeep.comSERVICE HOURS: MON-SAT 7:00AM-6:00PM SALES HOURS: MON-FRI 8:30AM-7:00PM SAT 9:00AM-6:00PM Se habla Espaol, Bill Wagner 941-705-9095 NEW 2018 JEEP WRANGLER JK SPORT3.6L V-6, Command-Trac Shift-on-the-Fly 4WD, Full Convertible Top, Voice Command w/Bluetooth, Speed Control, Sat Radio w/8-Speaker Sound System and Steering Wheel Mounted Audio Controls, Fog Lamps, Tilt Steering, Sport Bar with Full Padding, Theft Deterrent & more. #J18444 $26,999 SALE NEW 2018 DODGE JOURNEY SESeven Passenger Seating, Power Windows/Locks/ Mirrors, Speed Control, Sunscreen Glass, 6-Speaker Sound System w/Touch Screen Display & Steering Wheel Mounted Audio Controls, Remote Proximity Keyless GO, Theft Deterrent System, Tilt/ Telescoping Steering Wheel & more. #D18143$16,999 SALE NEW 2018 DODGE CHALLENGER SXT3.6L V-6 w/8-Speed Automatic, 18Ž Satin Carbon Aluminum Wheels, Uconnect Apple CarPlay & Android Capable, Voice Command w/Bluetooth, 6-Speakers, Back-Up Camera, Keyless Enter & GO, Theft Deterrent, Auto Temperature Control, Power Seat/Windows/ Locks/Mirrors & more. #D18158$23,999 SALE NEW 2018 CHRYSLER PACIFICA LSafetyTec Grp w/Blind Spot Monitoring & Rear Cross Path Detection, ParkSense Rear Park Assist w/Stop, Back-Up Camera, 7-Passenger, Rear A/C wi/Heater, Keyless Enter-N-Go, Speed Control, Voice Command w/Bluetooth Price inc $500 Finance Bonus, must “nance w/Chrysler. #C1810$23,999 SALE NEW 2018 CHRYSLER300 TOURING 3.6L V-6, Back-Up Camera, 20Ž Polished Alum Wheels, HD Sat Radio w/6-Speakers, Speed Control, Voice Command w/Bluetooth, Power Seat/Windows/ Locks/Mirrors, Keyless GO, Apple CarPlay/Google Android Capable, Tilt/Telescoping Steering Wheel, Auto Temp Control & more. #C1866 $21,999 SALE NEW 2018 JEEP CHEROKEE LATITUDEPower Windows/Locks/ Mirrors, Rear Back-Up Camera, Voice Command w/Bluetooth, Speed Control, Aluminum Wheels, Keyless Entry w/Panic Alarm, Sunscreen Glass, Tilt/Telescoping Steering Wheel, Fog Lamps & Mo re. Price includes $1,000 “nance bonus, must “nance with Chrysler. #J18483$19,999 SALE NEW 2017 DODGE CHARGER SE3.6L V-6 with 8Speed Automatic, Voice Command w/ Bluetooth, Aluminum Wheels, Keyless Enter n GO, Power Windows/ Locks/Mirrors/ Seat, Theft Deterrent, Speed Control, Tilt/Telescoping Steering Wheel, 6Speaker Sound System, Tire Pressure Monitoring Display and Much More. #D17368$21,999 SALE NEW 2018 RAM QUAD CAB3.6L V-6, 8-Speed Automatic, Power Windows/ Locks/Mirrors, Speed Control, Trailer Tow with 7-Pin Wiring Harness, Theft Deterrent System, 6-Speaker Sound System, Automatic Halogen Headlamps and much more. Price Includes $500 Finance Bonus, must “nance w/Chrysler. # D18125$23,999 SALE MSRP $25,490 SAVE $5,491 MSRP $29,090 SAVE $7,091Kelly Blue Book & Consumers Digest Best Buy AwardMSRP $32,290 SAVE $8,291 Better Prices Bigger Selection*Prices are plus tax, tag, title. Dealer also charges a pre-delivery service fee of $799 which represents cost & pro“t to the d ealer for items such as cleaning, inspecting & adjusting vehicles & preparing documents related to the sale or lease. Dealer not responsible for typographical er rors. Vehicles may not be as pictured & are subject to prior sale. Financing is with approved credit. Residency rules may apply. See dealer for details. 2017 Kelley Blue Book Brand Image Awards are based on the Brand Watch’ study from Kelley Blue Book Strategic Insights. Award calculated among non-luxury shoppers. 2017 mode l year vehicles projected cost to own for the initial “ve year ownership period is based on the average Kelley Blue Book 5-Year Cost to Own data which co nsiders depreciation and costs such as fuel and insurance. For more information, visit www.kbb.com. (2) Applies to 2018 Subaru Crosstrek models built after Oc t. 2017.7611 S. Tamiami Trail, Sarasota, FL 34231 Sales: Mon-Fri 8:30 7 € Sat 9-6 941-925-1234 € www.sunsetsubaru.com 2018 SubaruFORESTER 2.5i2.5i. Symmetrical All Wheel Drive, Power Windows, Locks, Mirrors, Backup Camera, Speed Control, Bluetooth Phone Connectivity, Tilt Telescoping Steering Wheel, Remote Keyless Entry, MP3/CD, 6-Speakers, & Much More! JFA-01 #U18441SALE $22,999 AS LOW AS 0% Financing for 48 Months 2018 Subaru Impreza2.0i 4DR All Wheel Drive, APPLE CARPLAY/ DROIDAUTO, Power Windows/ Locks/Mirrors, Blue Tooth Phone Connectivity, Emergency Communication System, Back-up Camera, Speed Control, Remote Keyless Entry, Tilt/Telescoping Steering Wheel, Security System, Panic Alarm and much more. JJA-01 #U18567$195 Per Month42 Month Lease 12,000 miles per year Zero due at signingNo Security Deposit requiredOr Purchase for$18,999 AS LOW AS $195 Per Month Lease 2018 SubaruOUTBACK 2.5iAutomatic. All Wheel Drive, APPLE CARPLAY/ DROIDAUTO, Power Windows/ Locks/Mirrors, Blue Tooth Phone Connectivity, Emergency Communication System, Back-up Camera, Speed Control, Remote Keyless Entry, Tilt/Telescoping Steering Wheel, Security System, Panic Alarm and much more. JDB-01 #U18368SALE $25,999 AS LOW AS 0% Financing for 63 Months on OUTBACK 2018 SubaruLEGACY 2.5iAutomatic. All Wheel Drive, APPLE CARPLAY/ DROIDAUTO, Power Windows/ Locks/Mirrors, Blue Tooth Phone Connectivity, Emergency Communication System, Back-up Camera, Speed Control, Remote Keyless Entry, Tilt/Telescoping Steering Wheel, Security System, Panic Alarm and much more. JAB-61 #U18367SALE $22,988 AS LOW AS 0% Financing for 63 MonthsNEW SERVICE HOURS: MON-SAT 7-6 TECHNICIANS NEEDED 4 Day Work Week Higher PayBetter Bene“ts Subaru is Kelley Blue Books 2017 Most Trusted Brand and Best Overall Brand Subaru has the 2017 lowest 5-Year Cost to Own of all brands according to Kelley Blue Books KBB.com Sign & DriveAll 2018 Subaru models with EyeSight and Steering Responsive Headlights are an IIHS Top Safety Pick.SUNSET ALFA ROMEO OF SARASOTAAlfa Romeo has earned and sustained its place as one of automotives most revered names for over a century. Fueled by passion, daring invention and proven track records, Alfa Romeo continues its evolutionary strides for the pure driver in you. Sunset Alfa Romeo of Sarasota7641 S Tamiami Trail Sarasota 941-924-8822www.alfaromeoofsarasota.com*Vehicle Prices Listed Are Plus Tax, Tag And Title. Prices Include Rebates. Dealer Also Charges A Pre-Delivery Service Fee Of $ 799 Which Represents Cost And Pro“t To The Dealer For Items Such As Cleaning, Inspecting And Adjusting New And Used Vehicles And Preparin g Documents Related To The Sale Or Lease. Dealer Not Responsible For Typographical Errors. Vehicles May Not Be As Pictured And Ar e Subject To Prior Sale. Financing Is With Approved Credit. Residency Rules May Apply. See Dealer For Details. All New 2018 Alfa Romeo Stelvio starting at MSRP $42,990Alfa Romeos Stelvio combines a luxury SUV with an innate sense of dynamic swerve and dashing style. The Stelvio takes the modern compact luxury crossover in all its elephantine two-box blandness and injects it with personality, verve, and panache. And although there are people haulers and people haulers that haul a**, none do the latter with such glamour as the Stelvio. Damn, this thing looks good.Ž Motor Trend June 2017Hands down the best pure sport sedan you can buy today.Ž Motor TrendAll New 2017 Alfa Romeo Giulia starting at MSRP $38,890Conquest Lease Special $349 per month,39mo/10K per year$3,495 Total Due at Signing including tax, tag and all fees. No security deposit w/approved credit. Must own a non-FCA vehicle. Conquest Lease Special $389 per month,24mo/10K per year$3,495 Total Due at Signing including tax, tag and all fees. No security deposit w/approved credit. Must own a non-FCA vehicle.# A1739 # A1804 MSRP $30,785 SAVE $8,712 MSRP $23,590 SAVE $6,001 adno=54529896

PAGE 31

Page 32 E/N/C www.yoursun.com The Sun / Saturday, March 10, 2018 OUR TOWN WHEELS 12Lucky Duck FestivalThe Rotonda Legion Family will have its 4th Annual Lucky Duck Festival, set for noon to 7 p.m. today at American Legion Post 113, 3436 Indiana Road, Rotonda West. For a $10 donation per duck, contestants can win $50, $100 and even the grand prize of $2,500. Once you purchase your lucky duck, you need not be present to win. Donations fund the American Legions numerous local Veterans and active military family charities. The festival is open to the public. There will be music by Smack Dab and Tidal Wave Bands, the MC talent of Eric Stefanik of Seasons of Sound, plus great food from local vendors along with the Auxiliarys Bake Sale. A charity Texas Holdem Tournament will start in the morning with registration of $50 before March 10 and $70 at door, beginning at 10 a.m. and play beginning at 11 a.m. If you are interested in playing, please contact Jay at nwcoachjones@gmail. com. For more information, please visit the American Legion Lucky Duck Festivals Facebook page.Spring Fling LuncheonGFWC Rotonda West Womans Club will have its annual Spring Fling luncheon and fashion show at 11:30 a.m. today at the Jacaranda Country Club, 1901 Jacaranda Blvd., Venice. The new Spring fashions will be presented by Resort Fashions by Tiffany. There will be door prizes and drawings to add to the festivities with all proceeds going to our local charities. Tickets are $35 and will be available. Call 941-697-5303 or email racheladler22@gmail.com.Plant Native DayThe Mangrove Chapter of the Florida Native Plant Society will host Plant Native Day from 9:30 a.m. to 1 p.m. today at Cedar Point Environmental Park, 2300 Placida Road, Englewood. The free half-day event is open to the public. This year Container Gardening with Native PlantsŽ will be the featured subject, presented by Laurel Schiller of Florida Native Plants Nursery, Inc in Sarasota. Learn about using native plants in containers to accent patios, walkways, and open spaces. There will be Monarch butter”ies by the Peace River Butter”y Society exhibit. The Mangrove Chapter will have available for donation, member-grown plants, planters, and pre-planted container gardens and lots of good information about the bene“ts of using natives in your landscape. Light refreshments will be served. For more information contact Cedar Point Environmental Park at 941-475-0769. COMMUNITY NEWS BRIEFS adno=718738 ADNO=718747 adno=718996 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

PAGE 32

The Sun /Saturday, March 10, 2018 www.yoursun.com E/N/C Page 33 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 03/10/18 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 1408 SAN CRISTOBOL #9 PG (DEEP CREEK) 33983 OPEN SAT. 11AM-2PM 2br/2ba Nicely updated spacious 1st Floor condo in 55+ Comm. w/ views of Deep Creek Golf Course, SUSAN DIASPARRA DREAM PUNTA GORDA REMAX(941)-916-2649 OPEN BY APPOINTMENT 356 SEA GRAPE RD VENICE LOVELY2BR/2BAHOMEWITH2 CARGARAGE, LARGE SCREENEDINSUNROOMONLY$189,900Debra Villari 609-458-4627Berkshire Hathaway Classified=Sales 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 1010 OPEN HOUSE LAKE SUZY SAT., 3/10, 11AM…3PM 12543 SW KINGS ROW $315,900. Beautiful lakefront home in desirable Lake Suzy Estates. Vaulted ceilings, split bedrooms, lots of lake views from several rms. Stunning sunsets! John MitanaIII 941-268-0776 SUN., 3/11, 11AM…4PM 12614 SW SHERI AVE. $276,900. 176FT of lakefront waterfront. Ceramic styled screened Florida room. Open floor plan. Many upgrades. Wood flooring. John Mitana III 941-268-0776 PORT CHARLOTTE SAT., 3/10, 12PM…3PM 17148 SEASHORE AVE. $429,000. 4/2/2 sailboat home w/16,000lb lift. Lg Great rm w/formal DR & library, Kit w/ wood cabinets, solid surface counter tops & stainless appiances. Chuck Allen941-544-0991 SUN., 3/11, 12PM…3PM 216 ROBINA ST. $345,000. 3/2/2 w/pool is completely remodeled from floor to ceiling inside and out and shows like a Display model. Shelley Faria 941-815-1898 SAT., 3/10, 10AM… 5PM SUN., 3/11, 10AM…5PM 7415 TREADWAY RD. $330,000. This beautiful home is a collaboration of Community builders & Charlotte Technical College students. Blending modern design w/functional features. Sharon Neuhofer 941-815-0586 SAT., 3/10, 12PM…3PM 24427 BUCKINGHAM WAY $254,900. Golfers dream home on a pond w/view of 3rd tee. Brazillian cherry flooring, carpeting & tile, extra lg. lanai plus an added golf ca rt garage. Ann Allen941-286-2633 SAT., 3/10, 11AM…1PM 19178 MIDWAY BLVD. $245,900. 3/2/2 completely remodeled pool home. Open & airy w/wooded view. Solid wood cabinets, granite counter top, tiled fl. Ellen McCarthy 941-628-6954 SAT., 3/10, 12PM…3PM 18811 AYRSHIRE CIR. $192,000. Beautiful home w/view of Intercoastal Waterway. 2/2/2 w/shed that has air & electric. Patricia Upp-Miller 810-691-0692 PUNTA GORDA SAT., 3/10, 11AM…4PM SUN., 3/11, 11AM…4PM 3525 BAL HARBOR $589,900. 2015 model home built by Horizon Homes. 3/3/3 w/pool. Tons of fantastic features, come see this wonderful home today! Jonathan Miller 239-362-6006 SAT., 3/10, 11AM…3PM SUN., 3/11, 11AM…2PM 7416 SOUTH SEA GRAPE $379,900. 2017 built model home by Horizon Homes. This 3 BR 3 car garage pool home is located in Burnt Store Meadows & is ready for you to move right in. Arthur Destefano 314-609-0657 SUN., 3/11, 12PM…2PM 7230 ALLAMANDA LN. $225,000. Quaint home on quiet cul-desac. Custom tile entry, vaulted ceilings, spacious living area, Close to downtown Punta Gorda & Fisherman's Village. Deb Sestilio941-391-1873 NEEDAJOB? CHECKTHE CLASSIFIEDS! 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 1010 OPEN HOUSE NORTH PORT SAT., 3/10, 11AM…2PM 1781 MOSSY OAK $256,000. 3/2/2 in desirable villas at Charleston Park. Spacious, open fl plan, kit w/plenty of counter top space. Private lanai. Edna DiNofa 570-590-2135 ENGLEWOOD SUN., 3/11, 1PM…4PM 87 CAYMAN ISLES BLVD. $549,900. Quality built Thompson home. Private waterfront setting. lg LR/DR combo plus oversized kit. w/42Ž cabinets. Tons of builder upgrades. Anne Aderman941-504-1280 SUN., 3/11, 1PM…4PM 10821 TROPHY DR. $429,900. Custom designed, gourmet kit. Pkg. saltwater heated pool, lg lanai w/ view of lake. Tons of fantastic features. Bill Aderman 941-504-1158 SAT., 3/10, 1PM…4PM S UN., 3/1,1 12PM…3PM 6336 SUNNYBROOK BLVD. $234,900. Updated pool home, 1,855 sq ft, 3 bedrooms, 2 baths, kitchen & baths updated. NEW pool pump & heater, A/C, paint and lanai screening Jeffrey Ament941-539-2338 Thad Gourley 217-246-7420 SAT., 3/10, 12PM…3PM 7314 TEABERRY ST. $234,900. 3/2/2 on a private setting, double lot w/split floor plan. Feels like country living yet close to all amenities. Thad Gourley 217246-7420 ROTONDA WEST SAT., 3/10, 12PM-3PM SUN., 3/11, 12PM…3PM 513 ROTONDA CIRCLE $249,000. Well cared for family home on fresh water canal, move in condition. Split floor plan, open kitchen family room. Alan Craig941-303-3876 SAT., 3/10, 10AM…2PM 36 OAKLAND HILLS CT. $157,900. Nice view of the Golf course and lake from your FR. Open LR & DR, tile floors plus 2 AC units. Elizabeth Merlino 941-661-4717 CLASSIFIED ADSSELL 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 FIVE STAR REALTY OPEN HOUSEStop by Five Star Realty to pick up a home tour flyer with directions.ŽSATURDAY 3/10/2018 1349 Aqui Esta Drive #144, Punta Gorda, FL 33950, 12:00PM-3:00PM 3538 Saint Florent Court, Punta Gorda, FL 33950, 1:00PM-3:00PM 3728 Albacete Circle, Punta Gorda, FL 33950, 1:00PM-3:00PMSUNDAY 3/11/2018 2000 Bal Harbor Blvd #611, Punta Gorda, FL 33950, 1:00PM-3:00PM 631 Andros Court, Punta Gorda, FL 33950, 1:00PM-3:00PM 4574 Fallon Circle, Port Charlotte, FL 33948, 1:00PM-3:00PMF OR MORE INFORMATION AND PHOTOS VISIT : WWW FIVESTARREALTY COM / BLOG / SATURDAY 1-4PM 1493 RIO DE JANEIRO DEEP CREEK 4br/2ba Pool Home, 2730 sf. Paula Elliott Keller Williams Peace River PA 941-916-5534 1010 OPEN HOUSE NORTH PORT OPEN SAT & SUN 12-4PM, 1733 Turrell St., 3/2/2 built in 2005, 1317SF Split floor plan and vaulted ceilings. Master suite w/Walk in Closet. View Lanai from Dining & Bdrm to Privacy Fenced Backyard. Recently updated & Newer A/C. Quiet street $189,000 By Owner 815-505-8597 OPEN 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 T urnyou r trashinto cash! Advertise youryard sa l e! 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 OPEN SAT. 11AM-2PM 634 BARNACLECOURT, ENGLEWOOD. CUSTOMBUILT2014 OPENPLAN3 BDRM, 2,106 SF, 3 CARGARAGE, LAKEFRONTIMMACULATE. $324,000 LESLEYMELAHN, REMAXALLIANCE941-416-5343 OPEN SAT.-SUN. 12PM-4PM 342 Monaco Dr. P.G.I. 3/2.5/2 3,300sf. Waterfront Home. Custom Infinity Pool w/ Waterfall & Custom Infinity Stone Spa. LP Gas Throughout. $725,000. (518)-810-5070 OPEN SUN. NOON-3PM 23438 ROCKETAVE. PORTCHARLOTTE.3/2/2, VOLUMN CEILINGS, PRIVATE BACKYARD. $220K Laura Frantz Realtor, 941-916-8148 Nix & Associates Real Estate SAT. 03/10/2018 11-2PM 9655 Hawk Nest LN in Talon Bay. This 2014 built villa 2 bdrms plus a den/office, Water view, 42Ž wood cabinets, Tile throughout Jimmy GŽ Guinta REALTOR 941-539-8694 1010 OPEN HOUSE SOUTH GULF COVE SATURDAY 12-3 10578 RIVERSIDE ROAD PORTCHARLOTTE, FL 3/2.5 WATERFRONTPOOLHOME$565,000 W/ 160 SEAWALL. CHRISMCMILLAN941-628-2602 RE/MAX ANCHOR OF MARINAPARKPIRATES HARBOR SUNDAY 12-3 24160 TREASURE ISLAND BLVD. PUNTAGORDA3/2 WATERFRONTPOOLHOME$639,000 CHRISMCMILLAN941-628-2602 RE/MAX ANCHOR OF MARINAPARK SAT. 03/10/18 1-3PM 525 Barcelona Ave #202., Venice Island 2/2, 1163 sqft condo 2 blocks to beach and historic downtown. $264,000 Mike Saur, REALTOR 281-615-8993 SAT., 03/10/18 1-4PM 1255 Tarpon Center Dr. #702, Venice Spectacular gulf & bay views from this 2/2 condo with 2 balconies. $420,000 Carole Fanelli, REALTOR 941-441-5671 SUN., 03/11/18 1-3PM 627 Alhambra Rd #402 Venice Island. Beachfront 2/2 corn er unit condo. Gulf views, remodeled kitchen, $474,900 Mike Saur, REALTOR 281-615-8993 SUN., 03/11/18 1-4PM 2190 Muskogee Trl, Nokomis Custom 2663SF 4/2/2 plus Bonus room & Pool in Calusa Lakes. $474,900. Carole Fanelli, REALTOR 941-441-5671 SUN., 03/11/18 1-4PM 836 N. Jackson Road, Venice Beautiful home and ranch, 3/2.5, 2648 sqft, 14.6 acres of pasture, cleared & fenced. $1,100,000 Jeff MacDonald, REALTOR 941 -376-1451 1020 HOUSES FOR SALE SELLING YOUR HOME, CONDO, OR LOT? WE CAN HELP YOU. Advertise your home, condo, or lot with us and reach over 150,000 readers in Charlotte, Sarasota, & DeSoto Counties and online everyday. Ask about our 90 day special. Call one of our classified experts for all the details at 866-463-1638 Realtors Welcome! AREYOUONLINE? INCREASEYOUR EXPOSURE! Addyourinternetaddress toyouradforalittleextra! 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 I CAN BEATANY COMMISSIONWHENYOULISTYOURHOMEWITHME. JEFFRUNYAN941-979-2843 RE/MAXPALM 1020 HOUSES FOR SALE NORTH PORT3/2/2 3838 WEIDMANAVE. BEAUTIFULLYUPDATEDPOOLHOMEONTRIPLECITYWATERLOT. HEATEDPOOL, PAVERDECK, SIDEENTRYGARAGE, NEWA/C. OWNERLIC. REALTOR. $295,000. 941-350-7750 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 ADVERTISE In TheClassifieds! 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 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 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 PORT CHARLOTTE 4/4/2 BOATERS DREAM! Well-maintained waterfront pool home with over 3000 sf! $515,000 Jackie Thornberry Harbor Coast Realty 941-740-4580 PORT CHARLOTTE A Beautiful 2BR+ Lg. Den/2ba Home on canal with dock and boat lift w/ lights and fenced back yard. In doors has very nice furniture & everything in kitchen & laundry room including cabinets were bought new less than 3 years ago. This is a turn key home, everything stays and it is IMMACULATE. Asking $225K Make offer, Call for private showing! 605-351-5587 BY OWNER PUNTA GORDA 3/2/2 FOR SALE BY OWNERLowest price Burnt Store Isles Waterfron t HouseSolar heated pool, Dock/lift, Vacant, Super stree t $449,000 732-666-8566 CLASSIFIEDS 13

PAGE 33

Page 34 E/N/C www.yoursun.com The Sun / Saturday, March 10, 2018 1030 WATERFRONT HOMES 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 1040 CONDOS/VILLAS FOR SALE COASTAL CAPE HAZE LUXURY CONDO STUNNING2B/2BA W/OVERSIZEDPRIVGARAGE,SUPER-SIZEPRIVSTORAGE ROOM& FULLLAUNDRY. TOTALLYREFURBISHED! ALLNEWSTAINLESSAPPLI-ANCES, WATERHEATER, ALL NEWTROPICALFURNITURE&ACCESSORIES. TURNKEY READYTOTHELASTDETAIL. EVERYWHEREYOULOOKISNEW! GATED, POOL, SPA,TENNIS& PICKLEBALL, CLUBHOUSE& LOTSMORE. ACTQUICKLY, ONLY$169,900. ONLYMINUTESTOBEACH&BAY(JUSTACROSSTHE STREET!) 941-769-0200 HERITAGE LAKE PARK-PG 3/2/2-LAKEFRONTVIEWSPACIOUS1,890 SQ.FTLOTSOFUPGRADESREDUCEDTO$224,900 BARBMCHENRY941-833-1667COLDWELLBANKERSUNSTARREALTY NORTH PORT Lakeside Plantation. Maintenance Free Villa. 2BR/2BA/2CG. Resort Style Liv ing! $154,900. 716-381-4683 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 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 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 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 C a s h i n w i t h C l a s s 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 c are and water. 1st/last & sec. required. AVAIL APRIL 1ST 941-764-6759 or 941-204-0672 P O RT C HARL O TTE UNFUR-NISHED. LG. SAILBOATCANALHOME. NEWSEAWALL& DOCK. 3/2/2 OPENFLOORPLAN, SUNROOM. LGWALK-INCLOSETS. ALLAPPLIANCES, BONUSRM. $1,650/MONOPETS941-629-4557 8AM-8PM 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 1320 APARTMENTS FOR RENT VENICE ISLAND EFFICIENCY1 & 2 br, Call for Details. No Pets, 1 Year Lease 941-416-5757or 323-6466 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 V ENI C E Private Entrance & Bath. Furnd for 1 Working Per son $650/mo Util. & Cable Incl. Private W & D. 941-483-6006 1390 VACATION/ SEASONAL RENTALS ENGLEWOOD 2 BDRM/1 5 Fully Furnd Near Lemon Bay park. Avail. Now Sept 2018 $1600/mo 941-475-0093 T urnyou r trashinto cash! Advertise youryard sa l e! 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 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! 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 ROTONDA SHORES3415 ETHLYNLANEBACKSUPTOA200+ ACRE WILDLIFEPRESERVE. NICE,QUIET, CLEANNEIGHBORHOOD. ONLY$24,900 AND NOHOA FEES. 941-769-0200 1500 LOTS & ACREAGE THE LAST BEST LOT AT MERCHANT'S CROSSING ALMOSTANACREAT1599 PLACIDARD. (RT775) ENGLEWOODACROSSFROMPUBLIXANDBEALLS.WATER,SEWERANDTURNINGLANEIN PLACE. IDEALFORMULTI-UNIT BUILDING(S), OFFICE, OR CONDOS. NEIGHBORINGLOTS PRICEDAT$1.8 AND$1.9MILLIONDOLLARS!!! OURGIVE-AWAY PRICEŽONLY$379,000 WITHSHORT TERMFINANCINGPOSSIBLE. 941-769-0200 1515 WATERFRONT LOTS 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 PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! 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 GETRESULTS USECLASSIFIED! 1620 COMMERCIAL/ INDUSTRIAL PROPERTY ENGLEWOODFOR SALE OR LEASE 3502 N ACCESSROAD# 7 990 SF$1300 INCCAM BUYFORONLY$127,885! KARICREEKMORE, RE/MAXPALM941-301-9131 PORT CHARLOTTEFOR LEASE 12456 N Access Rd # A & C Each 1479 sf $1550 sf inc CAM KARICREEKMORE, RE/MAXPALM941-301-9131 1620 COMMERCIAL/ INDUSTRIAL PROPERTY 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 BARBER/ S TYLI S T WANTED FT/PT, Lic, Comm/Booth rentalJoin our team. Heavy walk in traffic 941-625-3800 CITY OF PUNTA GORDA POLICE DEPARTMENT PD RECORDSSPECIALISTSTARTINGSALARY: $29,120 VISITWWW.PGORDA.US, CAREEROPPORTUNITIESCOPG ISANEOE / VP & DFWP 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) 2030 MEDICAL BECOME A CNA $300 CPR, MED TECH & CNA CLASSES. 941-255-0675 www.bestchancecpr.com CNAS FULLTIMEALLSHIFTSNURSES POOL ALLSHIFTSRN SUPERVISOR 3-11 RN OR LPN FT 11-7HOUSEKEEPERSFT ORPTSIGNONBONUSApply in person: QUALITY HEALTH CARE (941)426-8411 EMAIL RESUMES TO: qhccnp.naint@Verizon.netEOE DFWP CNAs, HHAs and CaregiversFind New Clients by Advertising Your Services in the Senior Directory Every Wednesday in The Sun Newspapers. This Feature Publishes in Charlotte, Sarasota, and Desoto Counties. Market Yourself Reach 150,000 Readers! Call 941-429-3110 for more information FLORIDA CANCER SPECIALISTSHASIMMEDIATENEEDFOR RN AND MAwith phlebotomy skills To Apply: www.flcancer.com/en/ careers/ 2030 MEDICAL Douglas T. Jacobson State Veterans Home5 Star Deficiency Free Facility is looking for you! We want caring healthcare professionals to be part of our team. FULL TIME or PART TIMENURSES … CNAs …FOOD SUPPORT WORKERS941-613-0919Online: www.peoplefirst.myflorida.com 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 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 F O RM C ARPENTER needed for Slab Crew, Own Tools and Transportation a MUST! Call Rick @ 941-916-5178CLASSIFIEDS 14

PAGE 34

The Sun /Saturday, March 10, 2018 www.yoursun.com E/N/C Page 35 2050 SKILLED TRADES EXPD TECHNICIANS for MARINA SERVICE CENTER to fill several positions. FT/PT, Outboard Repair, Diesel Engine Repair and Bottom Painters. 941-698-1750 JOB OPPORTUNITIES BODY SHOP POSITIONS AVAILABLEStop by and meet our new Body Shop Manager Lenny Leonard. Apply: www.RVWorldinc.com/en_su /careers.asp 941-966-2182 S ee Our Display ad in Sunday Sun Newspapers and Wed. Venice Gondolier 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 ASTON GARDENSISINNEEDOFTHEFOLLOWING: CNAS DRIVERS HOUSEKEEPING SERVERSAPPLY IN PERSON AT:1000 ASTONGARDENSDRIVEVENICE, FL 34292 941-240-1010 CAREGIVERSm Assisted Living, Venice PT, Fri & Sat. Only 941-258-6080 /941-799-1271 2100 GENERAL The Venice Gondolier Sun is now taking applications for carriers in Venice and surrounding areas. Must have dependable vehicle, a valid Florida Drivers License and proof of insurance. Apply in person: 200 E. Venice Ave. Venice, FL 34285 No Phone Calls Please. CARRIERS NEEDED CUSTOMER SERVICE REPRESENTATIVE PART-TIME The Venice Gondolier Sun Newspaper is seeking an individual that has excellent customer service skills and works well in a team environment. Applicant must be reliable, flexible and have a pleasant personality. Must have computer experience, be able to work in a fast paced environment and multi-tasking is a priority. We are a drug and nicotine free workplace.Ž Pre-employment drug/ nicotine testing required. Apply at: The Venice Gondolier Sun 200 E. Venice Ave Venice Florida 34285EOE Non-smoking office CUSTOMER SERVICE REPS The Charlotte Sun Newspaper has part-time openings with weekends & Holidays required. We are seeking reliable, flexible, pleasant people with good phone skills, personality and the ability to handle customer relations. Computer experience mandatory, must be able to work in a fast-paced work environment. We are a drug & nicotine free workplace Pre-employment drug/nicotine testing required Email resume to tdoran@sun -herald.com Or Apply in Person 23170 Harborview Road Charlotte Harbor Mon.-Fri. EOE Non Smoking Office 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 FISH CUTTER & WAREHOUSE HELP for Local Seafood Company. Good Pay!!! 941-380-9212 FUNERAL HOME looking for Part-Time Support Staff with full-time residency, flexible schedule & ability to work weekends. Some lifting involved. Must have a valid drivers license. Contact Jack Loffler at (941)639-1133 or Email resume to: hcoleman@gulfpinesmp.com with subject line ATTENDANT EOE -DFWP 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 MATES/DECK HANDS NEEDED PARTTIME. MANDATORYDRUGTESTING. APPLYINPERSON. 10AM-2PM (M-F) 7075 PLACIDAROADENGLEWOOD, FL 33946 2100 GENERAL LAWNCARE CREW LEADER GREAT OPPORTUNITY! GREAT PAY! GREAT HOURS! Clean Fl. drivers lic. 941-685-4668 A-Z LAWNCARE/ LANDSCAPING SEEKINGLAWNCARE TECHS FT, YEARROUND,ANDPT. EXPERIENCED PREFERRED, WILL TRAIN!ENGLEWOODAREA, LV. MSG. (941)-270-0508 OR(941)-474-2554 MAILROOMTHE CHARLOTTE SUN NEWSPAPERPart-time positions available. No Experience necessary. Be able to lift at least 20 lbs., willing to work flexible hours, able to work days or evenings.To fill out an Application Apply in person Mon.-Fri. 9-5 The Charlotte Sun Newspaper 23170 Harborview Road Charlotte Harbor, FL Please, No Phone Calls We are a drug and nicotine free workplace Pre-employment drug and nicotine te sting req uired NOW HIRING 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 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. Needa newJob? LookintheClassifieds! 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 SEASON FULLGOSPEL MINISTRIES Meet Every Wednesday at 6:30 Held at 3320 Loveland Blvd Port Charlotte, Fl (Held at Board of Realtors Building same side as Visani's Restaurant) Food and Refreshments being served plus live Christian Music..Come and be a part of our celebration!! Everyone welcome! For more info call Anna Soloduk 941-286-5506 UNI Q UE & INF O RMATIVE DVD Every Sunday @ 6pm. Disussion After at El Jobean Baptist 941-769-6291 3070 BURIAL LOTS/CRYPTS CEMETERY LOTS 1 f or V eteran 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 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 3090 LOST & FOUND LOST KEYS : Bl ac k remote w i t h pink cylinder. 616-558-7858 GreatDealsin theClassifieds! 3091 ARTS CLASSES Beginning watercolor classes with award winning artist Robert Broyles at North Port Hobby Lobby. Private lessons also avail Call 941-875-8163 3095 EXERCISE CLASSES GULF COAST ACUPUNCTURE 151 Center Rd. Wednesdays 5:30pm Thursdays 9:00 am Saturdays 8:30am YOGA FOR BEGINNERS Proceeds to Venice Wildlife Center Call Rick or Mary 941-488-1769 3096 RELIGION CLASSES BEGIN YOUR DAY IN BIBLE STUDY Christ the King Lutheran Church, 23456 Olean Blvd. Tuesdays 10AM-11AM. For more info 941-766-9357 Port Charlotte F AITH LUTHERAN CHURCH 4005 Palm Drive, Punta GordaVarious Days & Times CONFIRMATION/BIBLE STUD Y Adult Infomational Class 941-639-6309 START YOUR DAY RIGHT Bible Study Thursdays 10:00-11:30 LUTHERAN CHURCH OF THE CROSS 2300 Luther Rd., Deep Creek and Sundays at 9:00 a.m. Questions and/or Info (941) 627-6060 3097 OTHER CLASSES KRIYA YOGA MEDITATION with Linda Weser, 4 p.m. every Monday. FREE; Open to the public. 941-276-0124 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 5030 CABINETRY 5050 ADULT CARE HONEST, CARING PERSONALASSISTANT AVAIL. TOCAREFORYOUR LOVEDONE! I WILLCAREFOR YOURSASI DOMYOWN! DR. APTS, LITECLEANINGAND MEALPREP, ERRANDS& MUCH MORE. (941)-979-2887 5051 CHILD CARE ALL C HILD C ARE FACILITIES MUST INCLUDE, WITH ADVERTISEMENT, STATE OR LOCAL AGENCY LICENSE NUMBER. FL O RIDA S TATE LAW requires 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 EDWARD ROSS CONSTRUCTION Services, Inc. 941-408-8500 pool cages, Scr. lanais, etc... 5054 CONTRACTORS JLS ENTERPRISES INCQuality & Dependability Remodeling Painting Additions Drywall Carpentry Repairs Odd Jobs & more. STATE CERTIFIED LIC #CRC033392941-468-9701 5057 CONCRETE RICH LANDERS STUCCO, INC. Honest, Reliable work! LIC/INS New Const & Remodels. Rusted bands & wire lathe repair. spraycrete & more (941)-497-4553 5060 CLEANING SERVICES **SHINEDERELLA ** Professional Cleaning LLC We create the perfect Shine Everytime! Commercial and Residential Free Estimates Lic & Insu 941-677-2444 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! 5107 IRRIGATION CHARLOTTE IRRIGATION i nc. Simple service call special $40 first hour. Lic # AAA-18-00009 941-830-4102 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 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 J RIZ TREESERVICESComplete Tree & Palm Service. SPECIALIZING IN DANGEROUS TREE REMOVAL.Servicing all Charlotte & Sarasota Counties FREE ESTIMATES 941-306-7532 Lic & Ins PREMIER STUMP GRINDING,LLC Let me Help you have your stump removed today. No stump too small or big! Licensed & insured (941)-662-9779 TERRY SOWERS WINDOW CLEANING Lawn Mowing, Trimming, Landscaping. Servicing All Areas. Per Cut or Contract. Call (941)-628-0751CLASSIFIEDS 15

PAGE 35

Page 36 E/N/C www.yoursun.com The Sun / Saturday, March 10, 2018 5110 LAWN/GARDEN & TREE Treemendous Tree, Inc. Certified Arborist Tree Removal Stump Grinding Lic./Insured Shrub & Tree Nursey CALL TODAY! 941-426-8983 www.northporttree.com FL-6444 A Treemendous Tree, Inc. NUSURY PINAPPLE PLANTS fruiting $30/ea SNOW QUEEN HIBISCUS 7 gal $20.00 NICE MANY OTHER SHURBS AVAILABLESTOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A 5140 PAINTING/ WALLPAPERING Best Prices -Quality Job Best Coast Painting and Pressure Washing Residential/Commercial 10% Off With Ad! 941-815-8184 AAA00101254 T urnyou r trashinto cash! Advertise youryard sa l e! STEVENS CUSTOM PAINTINGRes/Comm. Int/Ext FREE EST. Lic. & Ins. 941-255-3834 5180 PRESSURE CLEANING BAILEY S PRE SS URE CLEANING Complete Exterior House Painting! Call 941-497-1736 MR. PRESSURE CLEANINGSAFE, NO PRESSUREROOF CLEANING941-257-8624Mr.Pressurecleaning.com Fully Lic & Insured 5185 ROOFING PAUL DEAO ROOFING PROTECTINGYOURBIGGESTINVESTMENT. 22 YRSEXP. 941-441-8943 LIC#1329187 5225 WINDOW CLEANING Window Cleaning,RESIDENTIAL& COMMERCIAL WINDOWCLEANINGPRESSUREWASHING1 0 % O F F P : 9 4 1 9 7 9 1 6 5 4 LIC/INSURED CLASSIFIED WORKS! 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 ESTATE SALE M arc h 17 10AM Lorida, Florida This is to liquidate the contents of a home: kitchen items, dining room, couch, oversized chair, desk, knick knacks, couch, bedroom furniture, tv, patio furniture 3 person hot tub, lanai furniture, exercised equipment, tools, boat motor and trailer and much more. Previews will begin at 9AM for more information please call 863-494-1888 or 863-990-6898 for pictures please go to auctionzip or on FaceBook to Mike Ragan Auctioneer. AU2723 AB1994 6025 ARTS AND CRAFTS 3 11X14 papyrus paintings Egyptian tomb scenes $60 941-697-2420 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 NORITAKE FINE Chi na I n storage 40 years,Galaxy 6527 for 8 $299 941-830-8620 6029 MOVING SALES LARGE P otte d Pi neapp l es in Bloom, Desert Roses, Purple Orchids, Assorted Yard Decorations, large Staghorn Fern, Too Much to List! 856-466-3771 for Appt LIVING ROOM FURNITURE 5 Piece Bedroom Set & DaybedCall941-764-8241 MOVING SALE WROUGHT IRONCAFETABLEWITH2CHAIRS, 5PC. BEDROOMSETLIKEBRANDNEW, WOMENS GOLFCLUBS, 5PCSCHINASET,FROMPIER1, NEVERBEEN USED727-492-7079 6030 HOUSEHOLD GOODS 10 CUP BRITAPITCHER White, 6 new (boxed) filters All / $28 941-276-1881 A B S TRA C T C ANVA S S ailboat painting SQ 52Ž Org. $199+tx for $100, OBO 651-491-7549 BATH SAMOAŽ b at h (b am b oo motif, dark wicker access) New! 8 items $55 941-276-1881 BATH S T OO L Bath stool good shape $50 614-570-4410 BED BOX spr i ng a dj usta bl e metal frame & pine head board $30 941-214-8188 6030 HOUSEHOLD GOODS BED MATTRESS & BOX New Will Sell $100. 941-629-5550 C AKE PAN S Wilton 5, 6 X 6 8X8, 10X10, 11X11, & 12X12. Square $40 941-255-1832 C ANI S TER S ET 3 pcs.Ž snacks, goodies, treatsŽ. new $25 941-235-2203 C ANI S TER S ET 4 new black ceramic. Tight lids. PERFECT STORAGE! $12 941-258-2016 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 Fry Right 6 cup capacity, like new $20 941-624-3091 DINETTE TABLE wood counter height round, 4 CH. $350, OBO 941-627-6780 DOOR BEAUTIFUL sta i ne d 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 ENTERTAINMENT C ENTER beautiful cherry wood. $100, OBO 941-875-1519 FL OO R LAMP S 6  bronze 3 way bulb exc. cond. $40 941-585-8149 FRAMED MIRR O R 2 5.5Ž x 29.5Ž gold leaf frame 4.5Ž wide. $22 941-575-7793 FUTON QUEEN SIZE WOOD FRAME W/MATTRESS EX CONDITION $300 561-284-6127 H O T WATER Tank Rudd 4 0 Gallon works fine, $50, OBO 614-570-4410 KENM O RE RAN G E H OO D 3 speed fan, high/night light, Energy Star. 7 1/4 high, 12 1/4 deep, 30 wide. $50 757-593-6257 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 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 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. OIL PAINTING must see 42ŽX54Ž mint w/great frame! Bargain! $195 941-639-1517 PATIO &Wi n d ow D rapes 108Ž & 95Ž pleated beige-white lining Exc cond $125 941-575-1942 PICTURE BEAUTIFUL Hibi scus theme 44Ž sq. framed w/glass $45 216-410-6397 PORTABLE BED s i ng l e, in cabinet,rolls around $40 941-347-7136 REFRIDGE WHITE s b ys id e door ice problem works great $195, OBO 941-268-7571 S ANITAIRE C ANI S TER Vacuum Includes all attachents! $75, OBO 941-539-7468 SEWING MACHINE Vi ntage singer 211 $300 941-2760752 SHARK V1310 U pr i g h t V acuum Works fine! Washable HEPA Fil ter $75, OBO 941-539-7468 SILV PLATE fl atware 6 sets,ŽCrown SilverplateŽ Radiance $30, OBO 941-624-2105 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 6030 HOUSEHOLD GOODS 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 TV TABLE S X5 with stand f or 4 one extra $25 941-766-8236 W ATER FILTER S -RV 2 .5Ž x 1.25ŽID x 10ŽL, Reg $16 for $10, OBO 651-491-7549 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 C RY S TAL C UT glass 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. DARK METAL W/GLASS SHELVES. $75 941-475-1873 BAR STOOL rattan, sw i ve l s, padded seat. picture O/L $20 586-436-0076 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 SET Q ueen 5 pc set, armoire, dresser,2 stands, bed. excel. $500 716-830-5066 BED DE S K CO MB O 4 000 nn Bed rack furniture like new $100, OBO 941-423-7845 BED FRAME S( 4 ) steel on casters adjustable twin full queen size each $35 941-275-5837 BED KING SIZE W/headboard solid. attractive med pecan color,must to see call $350 941-539-0626 BED mattress, spring,aand metal frame. Queen $200 941-764-7852 BED MATTRESS & BOX New Will Sell $100. 941-629-5550 BEDROOM SET D resser w / m, high boy & 2 night stands $250, OBO 941-426-6645 C HINA C L OS ET light wood 63Žx 80Ž $200 941-883-4497 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 COFFEE TABLE N atura l R attan 4x19.5Ž Glass top/lower shelf exc cond $40 941-276-1881 CO FFEE/ S IDE TABLE S(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 COUCH ARMCHAIR d en i m blue slip covers & detachable cushions $250 941-275-5837 COUCH BEIGE L eat h er, Like Brand New $500 941-627-0186 CO U C H, f abric abstract beige design 88X36X32 delivery avail able $275 941-202-3437 DESK 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 DINING ROOM S et B asset Table with 3 leaves & pads; 6 chairs; glass top hutch. $400 518-538-0600 DINING ROOM ta bl e w hi te octagon with 6 chairs. Near Boca Royal. $50 941-475-1658 DINING SET 54Ž g l ass top on column+4 fabric upholstered chairs $225 941-307-9211 DINING SET T a bl e w/6 off White upholstered chrs. $300 941-883-4497 DINING TABLE O va l pe d esta l style, white cashew, w/4 chairs $450, OBO 941-426-6645 DNING RM SET 10 pcs, 65Ž Pedestal tble, 6chrs upholstered ex wood $450 941-460-6361 ELE C TRI C LIFT C HAIR brown, good condition $225 941-426-1105 END TABLE so lid w d me d b rn 26wx20h octagon/shelf/wheels EXC $45 941-474-3194 ENTERTAINMENT CENTER $50, OBO 941-661-7158 ENTERTAINMENT C ENTER beautiful cherry wood $100, OBO 941-875-1519 FLOOR PLANTER po li s h e d brass, legs, 8.25Ž dia x 8.25Ž hi g h $10 941-575-7793 6035 FURNITURE FOLDING PORTABLE T a bl e, 4 HD Plastic Indoor/outdoor $30 651-491-7549 HEADBOARD & DRESSER 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 HUTCH O LDMAHOGANYW / GLASS DOOR$300. BOOKCASE W/4 GLASS DRS, OAK. $100. CORNERSHELF W LIGHT, OAK$50 941-639-5801 I BUY FURNITURE Or anything of value! 941-485-4964 KITCHEN SET 2 CHAIRS 43X24X32 BAMBOO GLASS TOP NEW $100 513-608-9418 KITCHEN SNACK B ar S too l s (2) very nice w/ swivel padded seat. $90 586-436-0076 LIVIN G R OO M chair multi col ors, excel. call for photo. $55 716-830-5066 L O VE S EAT S matching pair blue 64X37X31 detachable cushions $125 941-275-5837 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 MID CENTURY THEATER seats 4 mid-century fold-up theater seats $50 614-378-3515 MIRROR THICK gold gilded frame 38Žx 62Ž $300 941-883-4497 PATIO FURNITURE f our c h a i rs and 42 inch glass top table $495, OBO 630-606-9300 PATI O FURNITURE two lounge chairs with small glass top table $225, OBO 630-606-9300 PATI O S ET 4 8 Ž table, 4 so f trock chairs w/cushions. Like new. $120 941-830-8183 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 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 20W x 40L x 28H so lid 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 CONSOLE 48Ž .storage w/glass doors.dark wood $85 941-235-2203 WICKER SET C ouc h l oveseat, chair & ottoman. Muted tropical print. $450 941-876-3908 WOOD CHEST 3 x 18 x 15 .me d wood.blk.hinges.ex.cond $45 941-235-2203 6038 ELECTRONICS HP FLAT 22 i n Ž 6 mon. o ld used very little exc. $45, OBO 941-697-9485 S 4 SMART Ph one F or S pr i nt Network Plus R850 $70, OBO 941-276-5756 SPEAKERS 2 Kli psc h a ll weather speakers. $50 941 627-6023 TURNTABLE Ak a i ARB110 perfect $95 941-496-9252 6040 TV/STEREO/RADIO PIONEER STEREO w i t h c d ,cas sette, turntable and bose speakers $200 931-636-4525 STEREO FLOOR stan di ng 2500 watts Samsung stereo bluetooth capable $250 941391-4707 TV 32 Emerson with remote and antenna $75, OBO 941-661-7158 TV RCA COLOR TRAKPLUS 27Ž monitor, not flat screen $30 941-303-2957 TV STAND F o ldi ng 3 s h e lf 16x42x21 Built in USB charger $100 941-613-2854 XTREME VIEWSAT Satlight receiver $30, OBO 941-575-0690 6060 COMPUTER EQUIPMENT ALUMINUM CASE pa dd e d for IPAD/laptop $20 941-347-7136 KEYBOARD/MOUSE HP new black $6 941-697-9485 6060 COMPUTER EQUIPMENT 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 PRINTER Fax, copy, scan, HP 2620. Blk #61 ink $25 941-766-8236 TURB O TAX DELUXE 20 17 Fed, state, efile. New in factor y sealed box $25 586-436-0076 6065 CLOTHING/JEWELRY ACCESSORIES BRIDAL GOWN f rom UK I vor y skirt and bustier stunning $165, OBO 941-268-7571 LEATHER COAT w / b e l t an d z i p in liner. Ladies size 8P. $80, OBO 941-766-7373 LEATHER JACKET med brown leather jacket $50, OBO 941-661-7158 S P O RT S CO AT S MANY T O CHOOSE FROMMed to Large $5 941-445-5619 TAP S H O E S Ultratone Leo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 1913 GENERAL ELECTRIC 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 ilber t silent Flesh And The Devil (seen on TCM) $50 941-258-0512 2 ANNALEE MOBILITEE DOLLS Bunnykid & 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 ANTIQUE DISHES D ogwoo d Pattern, 39 Pieces $275, OBO 941-456-7211 BAR MIRR O R S Vintage beer & wine starting @ twenty five col lectors $25 941-214-8188 BUYIN G O LD M O NEY SILVERCOINS & PAPER MONEY. 941-626-7785 CAST IRON SKILLETS (2) G r i s wold #3 #5 and #9 Skillet with cover. $200 941-485-3217 CENTS INDIAN H ea d $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 fron t China Cabinet 1st $275. (941) 380-7224 CO IN S R O LL wheat pennies 1940s fine collector $15 941-214-8188 CO LLE C T O R PLATE Wedg wood Bone China Old London ViewsŽ $40 941-258-0512 ELEPHANT CO LLE C TI O N X 5 4-5Ž long $40 941-766-8236 EN G LI S H C HINA S et S t.Regis setting for 12, 95 pcs $150, OBO 941-426-6645 G LA SS VA S E S (2) empire. cobalt blue. 29Žh. pilgrim $300 941-235-2203 LEGOS HARRY POTTER 4841 COMPLETE SET $125 941-391-6090 LICENSE PLATES v i ntage s i n gles & pairs NY,TX,Me starting @ five $5 941-214-8188 LIONEL TRAINSET COASTAL LTD 027 GAUGE. COMPLETE $100 941-391-6090 LPS 45S roc k bl ues, sou l 60 s 70 starting @ dollar $1 941-214-8188 LPS CLASSIC v i ny l 33 s 70 80 soul,rock starting @ dollar $1 941-214-8188 NJ DU PRINT 1990 S tate Chairmans Print 412/500 $250 941-743-5886 NY DU PRINT C 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 VINTAGE STETSON T an. Si ze 6 7/8. Made by American Hat Co. $25 941-456-7211 WENGER SWISS ARMY KNIFE authentic GOLF PRO„NEW! $25 941-639-1517 6090 MUSICAL AMPLIFIER FENDER Ch am pion 40 Amp, New, $125 941 888-2277 A MPLIFIER PEAVEY Back stage Plus, good working condi tion. $70, OBO 716-523-0463 AMPLIFIER PEAVEY BANDIT 65 Amp, 65 watts vg cond. $50 941-888-2277 BANJOLIN S S S tewart M an dolin Banjo, excellent player, new skin $299 716-523-0463CLASSIFIEDS 16

PAGE 36

The Sun /Saturday, March 10, 2018 www.yoursun.com E/N/C Page 37 6090 MUSICAL BEHRIN G ER P O WERED S PKR AMP125WT LIKE NEW $95 941-202-9172 DRUMS EVANS 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 case, like new 6 string. $450, OBO 941-408-7535 6095 MEDICAL BED SIDE POTTY M e dli neholds 300 lbs-very solid great shape $20 941-445-5619 HOSPITAL BED SAT mattress. Adjust head/feet. Wool topper. $350 941-625-5145 H OS PITAL BED w/ Vive alternating pressure pad. $500 941-626-3199 RECLINER ELECTRIC lif t c h a i r up/down sleep orig 1100 $395, OBO 941-580-4460 R O LLAT O R WALKER 4 wheel, w/seat and storage basket, lv msg $60 941-303-2957 SCOO TER 20 14 Bobcat Medical with new batteries. $400 941-916-5835 SHOWER CHAIR w /CASTERS & 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 WHEELCHAIR PROBASICS 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 TUB S AFTY RAIL EASY TO INSTALL $15 941-627-6780 INSOLES GLYCERIN fill e d HEALING $37 941-999-1690 6110 TREES & PLANTS ALOE AGAVE b egon i a co l eus crepe myrtle croton devils back bone $5 941-202-3696 BROMELIADS VARIOUS ki n d s shapes colors and sizes in pots starting at $5 941-202-3696 CASSIA TREE MIMOSA LO QUAT, CORAL PLANT, in 3 gal pot $8 941-258-2016 FERTILIZER 50 LB P ro f essional 8-0-10 plants, 16-0-8 grass $30 each 941-257-5500 FLORIDA/AVOCADO/PA PAYA/ROYALPOINCIANA/SE EDLINGS $10 941-202-3696 FRANGIPANI JATROPHA oyster pineapple pothos snake spider lily $5 941-202-3696 TOMATO PLANTS VARIETY HEALTHY 5-8Ž. TWO FOR $3 941-258-2016 Treemendous Tree, Inc. NUSURY PINAPPLE PLANTS fruiting $30/ea SNOW QUEEN HIBISCUS 7 gal $20.00 NICE MANY OTHER SHURBS AVAILABLESTOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 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 C ALLAWAY IR O N set 20 1 6 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 COBRA BAFFLER H y b r id DWS #2 18* RH Reg Aldila shaft Excellent $40 941-488-7774 GO LF BA G PIN G LIKE NEW N O SCUFFS OR MARKS $25, OBO 941-391-6377 GO LF BALL S 45 dozen $ 1 00 941-235-2613 6125 GOLF ACCESSORIES GOLF BALLS B r id gestone 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 IR O N S PIN G G 30 G reen Dot SR Graphite Shaft 6-LW $325 941-625-7563 TAYLOR MADE M an  s M2 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 GOLF CART N ew b atteries 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 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 AB ROLLER PLUS A s S een OnTV Orig $90 Manual & Workout routine $25 941-276-1881 6128 EXERCISE / FITNESS EXER C I S E BIKE Monark S tationary bike, everything works like new (resistance, gauges). $110, OBO 941-979-9560 EXER C I S E BIKE w/Resistance Nice $65 951-268-8951 EXER C I S E E Q UIPMENT Teeter incline board as seen on tv new all instructions included $175 941-391-4707 HAND WEI G HT S 1 2 PIE C E WEIGHT SET 5LB TO 15 LB. $40 941-255-1832 MASSEGE CUSHION Dr.Scholls massage & Heat $25, OBO 941-575-0690 RECUMBENT CYCLE N or di c 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 Prosport Magnetic Resistance $25 941268-5067 6130 SPORTING GOODS BALLROOM SHOES 7 1/2 Suede bottom, gold w/ strap $25 941-627-5300 B O AT LIFE JA C KET S 4 ADULT, 1 YOUTH + CARRYING CASE $25 941-391-6211 BOW PARKER mag 2 r h 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 HORSE SADDLE CIRCLE Y & HEAD GEAR LEATHER $425 941-391-6090 KAYAK RACKS U n i versa l rac k s that fit crossbars $100, OBO 941-412-6900 L OC KBA C K G ERBER pocket knifes 650/ 400/ sheaths $65 941-697-9485 NY METS j ac k et NEW s i ze l g. $30 863-494-5918 POOL TABLE CONNELY M o d e l KAYENTA, with all accessories, $350, OBO 941-235-1839 PRINCE PRO TR T enn i s rac k et, used,4 3/8. $25 941-697-2420 SPORTS EQUIPMENT N ew left hand glove, bat,size 10 spikes, bat bag. $75 315-651-2951 SWIM BOARDS 2 b oar d s, like new, support adult or child. $15 941-575-7793 TAYLOR MADE M an  s M2 Driver flex shaft. Like new $200, OBO 941-697-1950 TENNIS RACKET v i ntage Yonex Alu. made in Japan w/cover $15 941-214-8188 WILSON PROFILE TENNIS Racket $25 941-473-4828 6131FIREARMS CVA 50 Cal. BP w/Nikon 3x9 Scope. Includes Case & Ammo. $250. obo (941)-661-3930 ENFIELD MK-5 Jungle C arbine 1945 $450; Winchester Early Model 94 w/options. Cal. 32 WS $850; Winchester Made 1873 cal. 32 WCF $1500. (941)-743-5886 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 S I G 938 226 1 9 11, S I G 22 S & W shield M&P9C CZP09 FNFNS H & K USP P30 P 2000 941-830-8641 6133 HUNTING & FISHING SUPPLIES FISHING ROD MITCHELL 8,8-17LB,1/4 to 2 oz. $18, OBO 941-624-2105 6135 BICYCLES/ TRICYCLES BICYCLE BRAND new, very nice, easy to ride, comfortable! $90 941-524-1025 BICYCLE CARRIER f or 2 bik es $27 941-426-1088 BICYCLE WOMANS El ectra Townie 21 speed, perfect condition, white $350 941-743-0649 BIKE 2 WHEEL E xpens i ve Bik e Many features and gears $95 941-580-4460 BIKE Ad u l t. Ni ce se l ect i on o f quality great riding bikes each only $50 941-474-1776 BIKE NEXT Mens 26 Ž NI C E $ 65 941-999-1690 6135 BICYCLES/ TRICYCLES 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 Ross Force 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 R/ C HELI CO PTER 4 f t no air time great! $125, OBO 941423-8243 6140 PHOTOGRAPHY/ VIDEO PROJECTION SCREEN B ye Dalite 40x40 w/metel stand like new in box $45 941-214-8188 6145 POOL/SPA/ & SUPPLIES **SPAS & MORE** www.spasandmoreflorida.com Over 40 Spas to choose from. We take trades! We Move Spas & We Buy Used! 941-625-6600 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 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 50 LB b ags, P rofessional 8-0-10 plants, 16-0-8 grass $30 each 941-257-5500 FERTILIZER SPREADER N ew Scotts 3000 $15 651-491-7549 J O HN DEERE 4 2 Ž mower deck John Deere 42Ž Mower Deck new spindles blades and belt $300 802-272-8549 M O WER, RIDER S NAPPER. $325 (941)763-4818 PATI O C HAIR S and lounger P lastic olive green, AL, 2 chairs, moving $50 941-766-8236 PATIO LOVESEAT Iron Taupe Decorative $110 941-624-0364 WELL PUMP/TANK Sh a ll ow OBO $150 585-590-1609 6161OUTDOOR LIVING DININ G S ET PATI O 4 2 X4 2 X 2 7 fiberglass table 4 cushioned chairs $100 941-275-5837 LANIA TABLE 2 CHAIRS BAMBOO 43X24X32 GLASS COM PACT $100 513-608-9418 PATI O S ET with table 4 chairs 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 BALL VALVES new 3/4Ž screwed $6, OBO 314-609-1540 DOOR LOCK MORTISE LEVER LOCK, NIB. $25 941-627-6780 DOORS INTERIOR$25 eac h 941-380-9212 NEW PAVERS new pavers two sizerscall 4019524380 $1 401-952-4380 PIPE TRI stand/roller To 8 Ž pipe $55, OBO 314-609-1540 6190 TOOLS/ MACHINERY 16 EXT LADDER Al um i num Light duty $30 941-475-9689 8  ALUMINUM BRAKE Like new $400 941-493-3550 C LAMP S 3 /4Ž pipe cost 4 00 $75 941-585-8149 EN G INE S TAND Portable, HD, Blank head $65 314-609-1540 GENERATOR 1200 WATTG as 2 Stroke RV MSLP $229 NEW $135, OBO 941-408-7535 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 PAINT SPRAYER WAGNER power painting kit, in box $50, OBO 941-391-6211 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 STORAGE CABINETS (4) with screws.bolts,nuts,etc. $25 941-585-8149 6190 TOOLS/ MACHINERY TABLE ROUTER Bl ac k & Decker $40 941-268-5067 UNIMAT JEWELER S LATHE AS IS W/accessories $100 941-629-4857 6220 OFFICE/BUSINESS EQUIP./SUPPLIES FILE CABINET L ega l 2 d rawer brown $10 941-575-7011 6225 RESTAURANT SUPPLIES S T O VE CO MMER C IAL, f rom PC restaurant. Good condition. $500 941-764-8198 6232 CATS NOTICE : S tatute 585 195 states that all dogs and cats sold in Florida must be at least eight weeks old, have an official health certificate and proper shots, and be free of intestinal and external parasites. 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. AK C Yorky male 1 6 weeks TOP 2 shots HC vet checked $1,000 firm. Potty trained black white & tan Arcadia 863-990-7626 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 WINDOW 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 COFFEEMAKER K eur i g d e l uxe. Orig. $359. p60 Like new gift $125 941-580-4460 COFFEEMAKER 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 SIDE BY SIDE w hi te tidy ice dispenser prob $195 941-268-7571 FRID G E, S ide by S ide, 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 REFRIDGERATOR di s h was h er tidy white sbyside $295, OBO 941-268-7571 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 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 RED SO X tickets Mar. 1 6 Minn.parking inc. nite game $70 941-460-8385 20 GAL meta l tras h can W/cover used for pet food $5, OBO 314-609-1540 AIR FILTERS 5 10X10X1Ž NEW $5 941-627-6780 AMERICAN FLAG 5 x 9 5 never flown-great shape-cotton $30 941-445-5619 BOAT EQUIPMENTSET 4 LIFE JACKETS 2 BIG FISHING NETS $25 941-391-6377 C AR PI C TURE S old and rare 462 perfect cond. $35 941-496-9252 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 COMPRESSOR MAXI MYST hardly used-works good-blue $10 941-445-5619 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 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 F O LDIN G LADDER compac t 6ft folds RV NEUER USED $45 941-391-6377 LIFTMASTER 973 LM G arage Door Remotes 2 Car; 1 Wall $20 941-624-3091 LOUIS LAMOUR BOOKS 40 + books. Firm price. North Por t $40 941-876-3908 METAL SHELVINGU n i t H eav y duty, 6 shelves, 7Hx36ŽWx12ŽD $10 941-766-7545 PICTURE FRAMES 15 sma ll various sizes $3 941-585-8149 PLUMBIN G S UPPLIE S valves,pipes,toilet parts,etc. $20 941-585-8149 POUNDER PROPANE CYLIDER HOSE ADAPTER NEVER USED $40 941-391-6377 RAY S TI C KET S 4 YANKEE BOX Seats Face Value Parking $118 847-274-3149 RAYS VS NYY SUN 3/25 4 TKTS FULL SHADE $50 EACH $50 941-276-1354 RAY S V S RED SO X 3 / 2 1 4 T KTS BEHIND HOME PLATE $50 EACH $50 941-276-1354 RAY S V S TI G ER S S UN 3 /1 8 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 SUBMERSIBLE PUMP w / auto float $30, OBO 314-609-1540 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! 828 301-3014 or 941-999-4398 CEMENT TABLE w i t h t h ree benches. u haul away. good con dition $0 941-661-1593 GOLD FISH & KOI FREE YOU REMOVE AND TRANSPORT. 25 FISH. $0 941-235-8161 TV 27Ž S ony w i t h ca bi net an d VCR. FREE!! 941-629-6165 6270 WANTED TO BUY/TRADE BUYING SILVER COINS DIMES Thru SILVER DOLLARS. 941-626-7785CLASSIFIEDS 17

PAGE 37

Page 38 E/N/C www.yoursun.com The Sun / Saturday, March 10, 2018 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 .SAT 8 : 30AM 2:00PM 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.S AT. 8 AM-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! SAT & SUN 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. SAT 9 4 582 S pr i ng L a k e 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 S ATURDAY O NLY 9 2 17396 Cox Ave Lots of great items, Household, furniture, etc. 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. FRIS AT 8 AM-N OO N 1218 Partridge Dr. PGI, Guitars, Art work, Brass wares, China, LPS, Books & much more 6005 PUNTA GORDA AREA GARAGE SALES FRI & SAT. 8-2 3101 Guadalupe Dr. HUGE INDOOR/OUTDOOR MOVING SALE incl the house! Collection of Years! Antiques, railroad, tools, furniture, art, marine, household & MORE! FRI S AT S UN. 8 2 2911 CARIBBEAN DR. Entire house full: furniture, pool table, tools, household, Harley and much more. All must go! FRI SAT 8 ? 1467 W ren 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! 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. 1PM-4PM ART S & CRAFTS SALE! WINDMILL V ILLAGE, INTHECLUBHOUSE@ 215 RIOVILLADR. FREE ADMISSION!! NOPETSALLOWED. S AT. 8 3 1 009 Taylor 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. 8 AM3 PM 3024 Bayberry Ave. Tools, Sports, Furniture, Clothes, Household, & MORE! S AT. 9 2 11 23 4 Royal Rd. TRINITYBAPTISTCHURCHAll proceeds will go to fund missions within the Community! 6005 PUNTA GORDA AREA GARAGE SALES SAT. ONLY 10-2PM WATERSEDGERV RESORT6800 Golf Course Blvd. JEWELRY, PURSES, WOODCARVING, TOWELS, DECORATEDGOURDS,CRAFTS AND BAKED GOODS. SAT ., 7 : 30 12PM 14270 Burnt Store Rd. GREEN BARN SALE. Lots of Furniture and Home Decor. SAT.-SUN. 9AM-3PM 1241 Macaw Ct. P.G.I. ESTATE SALE BeautifulFurniture, Collectibles, Full Kitchen & Garage & MUCH MORE!! Visit: FloridaEstateandMovingsales.com 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. S AT., 3 /1 0 8 AM2 PM DUCK KEY COMMUNITY YARD SALE!! (LOCATION: INTERSECTIONOFPANAMERICANBLVD. & FREEMONTST.) RAINDATESUN. 3/11. THUR.S AT. 9 -5 3029 Log Cabin Rd. HUGE SALE. Like New Clothes, Tools, Household, Lg/Sm Appliances, Fridge. YARD SALE FORMISSIONARIESLIGHTHOUSEBAPTISTCHURCHFRI & SAT 9AM-2PM14251 C HANCELLOR B LVD LINENS, HOUSEHOLD, COLLECTIBLES, CLOTHING,TOYS, MOWERS, TRIMMERS, TOOLS, BOOKS, 50++ PLANTSANDMORE!FOOD & BAKE SALE 6007 ENGLEWOOD AREA GARAGE SALES FRI &S AT 7am-1pm 135 Englewood Heights Road HUGE YARD SALE Furniture, home decor, men & womens apparel, Health & beauty, kitchen tools & much more! 6007 ENGLEWOOD AREA GARAGE SALES 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! GETRESULTS USECLASSIFIED! 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. FRI.S AT. 8 AM2 PM 25Fairway Rd. Rotonda West. Lots of Stuff IncludingSome Scuba and a 16.5 lb Lewmar Anchor 6010 S.GULF COVE AREA GARAGE SALES FRI 8 4 SAT 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. SAT 9 2 8420 B urwe ll Ci r. Tools, Fishing Equip, Garage and Household Items. TOO MUCH TO LIST! 6011 S. VENICE AREA GARAGE SALES JACARANDA CC VILLAGE ANNUALCOMMUNITY SALE 901 S. Doral, Sat only 8am-1pm Jewelry, antiques power tools, Lathe, Tandem bike, mower,edger and much more. Rain Day Sat 3/17 PSYCHIC FAIR2nd & 4th Sat. Every month 10am-3pm TOP READERS $15/15 min ANGEL MINISTRIES 2269 S. Tamiami Trail Venice 941-492-4995 www.angelministriesfl.org S AT. 8 -1 2 C orner o f Azure & Neptune. 3 Family Sale! Dancewear, Household, and much more! SAT 8 2 360 Bl ue b e ll Road. Large barn & yard sale. New & used tools, house hold, yard & sporting. 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! 7000TRANSPORTATION 7020 BUICK 2003 BUICK CENTUR Y $1,895 Well Equipped.Nice Drive! Good Tires. 941-426-3494 2016 BUICK VERANO $18,990. BLUE, 2,717 MI. 855-280-4707 DLR 20 1 6 BUI C K LA C R OSS E $21,990. BLACK, 23K MI. 855-280-4707 DLR 7030 CADILLAC 2014 CADILLAC CTS $27,897. MOCHA STEEL, 16K MI 855-481-2060 DLR 2018 CADILLAC ESCALADE $86,990. WHITE, PLATINUM, 1,806 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 20 11 C HEVY E Q UIN O X $8,990. SILVER, 105K MI. 855-280-4707 DLR 7050 CHRYSLER 2004 CHRYSLER SEBRING $3,500.obo LX, V6, Red Conv. W ell Maintained & New Tires! Only 85K Miles! 941-220-7364 7070 FORD 20 15 F O RD EXPL O RER $26,950. INGOT SILVER, 9,228 MI 855-481-2060 DLR 2018 CARGO CRAFT 8.5X24 CAR HAULER ONLY $5,750.00 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR 7070 FORD FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednes day ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 2014 FORD FOCUS 5 D OOR HATCHBACK, 29KMILESMATTAS MOTORS 941-916-9222 DLR 2007 FORD TAURUS SEL 6 cyl, Lether, Nice Car! MATTAS MOTORS 941-916-9222 DLR 7080 JEEP 20 14 JEEP WRAN G LER LTD $33,977.WHITE CLEARCOAT 35K MI 855-481-2060 DLR 2016 JEEP COMPAS LATITUDE MATTAS MOTORS 941-916-9222 DLR Seizethesales withClassified! 7100 MERCURY 2000 MERCURY COUGAR $200 OBO, V6,red sports car! leather int. 941-306-9988 7110 OLDSMOBILE 1992 OLDS 88 Royale LS, Runs great! MUST SELL $700/OBO obo 989-996-0049 7135 SATURN USED SATURN CARS & SUVs Starting at $1,800 & Up. Saturn Parts Available. Pro Power Auto Sales941-627-8822 7145 ACURA 2008 ACURA MDX $15,990. BLACK, AWD, 66K MI. 855-280-4707 DLR 2009 ACURA MDX $16,990. SILVER, 67K MI. 855-280-4707 DLR 7147 AUDI 20 11 AUDI Q 5 20 T $15,990.BLACK, 67K MI. 855-280-4707 DLR 20 14 AUDI Q 7 $25,477. DAYTONA GRAY, 73K MI 855-481-2060 DLR 7148 BMW 2008 BMW 328 I $8,990. WHITE, 81K MI. 855-280-4707 DLR 20 1 6 BMW X1 $29,911. SILVER, NAV, 2,872 MI. 855-280-4707 DLR 7160 HONDA 2012 HONDA PILOT WHITE $15,500 Good Cond., 73K, Ext. warranty. 941-525-2488 20 15 H O NDA C RV $16,911. SILVER, EX, 46K MI. 855-280-4707 DLR 2015 HONDA PILOT $25,987 TAFFETA WHITE, 37K MI 855-481-2060 DLR 2015 HONDA PILOT $25,997 OBSIDIAN BLUE, 39K MI 855-481-2060 DLR 2017 HONDA CR V $26,477 RED PEARL, EX, 4,388MI 85 5-481-2060 DLR 2016 HONDA CR V $26,877 MODERN STEEL, 44K MI 855-481-2060 DLR 2015 HONDA PILOT $26,950 ALABASTER SILVER, 28K MI 855-481-2060 DLR 2015 HONDA PILOT $26,987 ALABASTER SILVER, 21K MI 855-481-2060 DLR 2017 HONDA CR V $27,477 LUNAR SILVER, EX-L, 5,825MI 85 5-481-2060 DLR 2015 HONDA PILOT $28,477 WHITE DIAMOND, 39K MI 855-481-2060 DLR 7160 HONDA 2016 HONDA PILOT $28,977 LUNAR SILVER,EX-L 51K MI 855-481-2060 DLR 2016 HONDA PILOT $29,477 WHITE PEARL,EX-L 48K MI 855-481-2060 DLR 2016 HONDA PILOT $29,787 BLACK PEARL, 58K MI 855-481-2060 DLR 2017 HONDA PILOT $30,950 WHITE PEARL, EX, 2,670MI 85 5-481-2060 DLR 2016 HONDA PILOT $30,950 BLACK PEARL, EX-L, 31KMI 855-481-2060 DLR 2017 HONDA PILOT $33,950 BLACK PEARL, EX-L, 7,832MI 85 5-481-2060 DLR 2017 HONDA PILOT $43,950 LUNARSILVER, ELITE, 5,716MI 855-481 -2060 DLR 2008 H O NDA A CCO RD EX 95KMIMATTAS MOTORS 941-916-9222 DLR 2007 HONDA ACCORD EX-LSELLINGINVENTORY, CLOSINGBUSINESSMAKE OFFER.941-626-7682dlr 7163 HYUNDAI 2007 HYUNDAI ELANTR A $2,000 A/C,Cruise Control, Power Windows, etc all work. Price firm. 941-505-0006 2014 HYUNDAI SANTA FE $16,990. BROWN, SPORT, 61K MI 855-280-4707 DLR 2010 HYUNDAI ELANTRA TOURING SE 27K MI MATTAS MOTORS 941-916-9222 DLR 2006 HYUNDAI SONATA 6 cyl, sunroof, 74K, good con dition $4,995 941-221-1511 7178 LEXUS 2010 LEXUS HS 250H $12,990 BLUE, 70K MI. 855-280-4707 DLR 2011 LEXUS RX 450H $16,990. SILVER, NAV, 88K MI. 855-280-4707 DLR 20 15 LEXU S C T200 H $23,990. RED, CERT, 6,859 MI. 855-280-4707 DLR 2015 LEXUS ES 350 $25,990. BLACK, CERT, 34K MI. 855-280-4707 DLR 7178 LEXUS 2014 LEXUS IS 250 $27,990 BLACK, CERT, NAV F 37K MI. 855-280-4707 DLR 2012 LEXUS IS 250C $27,990. GRAY, CERT, NAV, 45K MI. 855-280-4707 DLR 2015 LEXUS GS 350 $28,950 ULTRA WHITE, 55K MI. 855-481-2060 DLR NEEDCASH? 2016 LEXUS GS 200T $30,911. SILVER, CERT, NAV, 16K MI. 855-280-4707 DLR 2015 LEXUS RX 350 $33,990. SATIN, NAV, CERT, 26K MI. 855-280-4707 DLR 2014 LEXUS IS 250C $33,990. BLACK, CERT, NAV, 33K MI. 855-280-4707 DLR 2015 LEXUS RX 450H $36,990. RED, NAV, CERT, 27K MI. 855-280-4707 DLR 2015 LEXUS GS 350 $36,990 SILVER, CERT, NAV F 24K MI. 855-280-4707 DLR 20 17 LEXU S E S 3 5 0 $37,990. WHITE, CERT, NAV, 7,911K MI. 855-280-4707 DLR 2007 LEXUS ES350, EXCCOND, SELLINGINVENTORY, CLOSINGBUSINESSMAKE OFFER.941-626-7682dlr 7190 MERCEDES 20 1 6 MER C EDE S G L C300C $35,911. WHITE, NAV, 17K MI. 855-280-4707 DLR 7200 NISSAN 2004 NISSAN 350Z $7,950 OBO,Roadster Convertible, Call for Photos 941-214-0531 2008 NISSAN VERSA SL 4DR. SEDAN62KMIMATTAS MOTORS 941-916-9222 DLR 7205 SPORTS CARS 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 7210 TOYOTA 2004 TOYOTA CAMRY LE EXTRA CLEAN $6995 MATTAS MOTORS 941-916-9222 DLR 2010 TOYOTA YARIS $7,000 Low Miles! 1 Owner. 4 Dr. Hatchback. 941-486-5410 2008 TOYOTA SOLAR A SPORT $8,49567K Mi. Ne w Convertible Top.Excellent Condition. Runs Great! 941-286-6689 2012 TOYOTA RAV4 $13,990. BROWN, 22K MI. 855-280-4707 DLR 2008 T O Y O TA C AMRY $15,990. GRAY, CONV., 30K MI. 855-280-4707 DLR 2013 TOYOTA VENZA $18,990. WHITE, NAV, LTD, 51K MI. 855-280-4707 DLR 2012 TOYOTA TACOMA $24,990. WHITE, TRD, 29K MI. 855-280-4707 DLR 2015 TOYOTA AVALON $25,990. SATIN, LTD, 20K MI. 855-280-4707 DLR 7250 ANTIQUES/ COLLECTIBLES 1979 VOLKSWAGEN BEETLE $6,700 Conv., 59K Original Mi. Original Car! 305-393-4464 FORD MODEL T PARTS & literature nice selection $100 must see 941-474-1776 FORD HC BOOK Sh op Th eor y from Henry Ford Trade School NICE !! $35 941-474-1776CLASSIFIEDS 18

PAGE 38

The Sun /Saturday, March 10, 2018 www.yoursun.com E/N/C Page 39 7260 AUTOS WANTED BEST $$ FOR JUNKERS 7 Days, FAST PICKUP941-286-3122, 623-5550 WE BUY & PICK UP JUNK CARS 941-661-1928 W E BUY CARS & PICK UPS RUNNING OR NOT! $400 CASH + UP Frank 941-276-0204 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 2010 CHEVROLET SILVER A DO $21,000 obo, One O wner, Crew Cab, Extremely Low Miles 54K, Loaded, Excel lent Condition. 941-460-8170 2014 FORD F 150 $28,377. RACE RED, 37K MI 855-481-2060 DLR 20 15 C HEVY CO L O RAD O $30,477. BLACK, 4WD Z71, 20K MI 855-481-2060 DLR 2016 FORD F 150 $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 20 15 T O Y O TA 4-RUNNER $37,990. BLACK, LTD, 37K MI. 855-280-4707 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 7330 BOATS-POWERED 23 AQUA SPORT Twin 200HP Yamahas 1994. Very good condition. To many xtras to mention. $6,000, OBO 941-766-7105 7330 BOATS-POWERED 27 1997 PRO-LINE Walk around cutty cabin 225hp Mercury. 350/hrs, stand up head, and many more extras. Great fishing & family boat. Excellent condition Only $15,000 941-268-3608 23 1989 PRO-LINE CC w/ttop, 2003 Yamaha 225, 4S less 600 hrs. $7,500 717-386-1078 22.52010 BENNINGTON Pontoon boat, 90HP, 4 stroke Yamaha engine, Very low hrs. $13,995 941-456-6805 22.5 1996AQUASPORT 225 10 hours on total rebuilt engine. Super Clean & Priced to Sell! $12,000 217-825-6642 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 1997 SEAGULL,90HP 4 STROKEHONDA, BIMINI, RADIO, DEPTHFINDER, GPS, SS PROP, TANDEMAXLETRL.W/ BRAKES, RUNS& LOOKSGOOD! $9,000 219-863-6695 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, New Garmen ECHO 45DV, 110 A/C Converter, many more new parts. With Trailer. $7,900 OBO 239-898-5057 Punta Gorda 7333 MISC.BOATS 9  A C HILLE S RIB pump and oars included $350, OBO 941380-6935 13 SUNFISH lik e new sa il an d mast wooden rudder $295, OBO 941-380-6935 7334 OUTBOARD/ MARINE ENGINES O UTB O ARD M O T O R Mercury 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. MOTOR LIFT SS w i t h tac kl e. Like new $200 941-697-0940 MARINE G A S TANK Tempo 19gal tank $50 941-276-8265 ELEC ADAPTER FOR SHORE POWER Y 50A MALE TO 30A FEMALE $85 941-697-0940 BOAT SPREADER 6 H eavy Duty Galvanized. $200,OBO 941-475-9375 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 TRAILER CAR Carrier StyleŽ trailer for sale at Paradise Park, Bermont Road, PG. It has a power winch and secure storage. $2,000.00 412-554-1190 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! NEW SHIPMENT!ENCLOSEDTRAILERSBYLARK ANDOPENTRAILERSBYTRIPLE CROWNINSTOCKALSO NEW CARGOCRAFTENCLOSEDTRAILERSMATTAS MOTORS 941-916-9222 DLR NEW CARGO CRAFT EN CLOSED TRAILERS JUST ARRIVED FROM 8 TO 20 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR 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 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 1 6 HARLEY TRIKE $39 k invested, asking $30,000 941-380-3390 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 Motor Homes, TTs, 5th wheels,& Diesel trucks. CASH paidon the spot for quick sale. Any Condition! Low or High Value. 954-789-7530 Blue-Ox Tow Hitches Sold & Installed. PRO-POWER AUTO SALES 4140 Whidden Blvd PC 33980 (941) 627-8822 7380 MOTOR HOMES / RVs TURN YOUR RV INTO CASH!Sell it! Consign it! Trade it!NOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 WWW.RVWORLDINC.COM TOWABLE HOTLINE 1-877-684-5132TRAILERS/5TH WHEELS TOY HAULERS/ SLIDE INS Top Brand s Be s t Price sNOW 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 Brand s Be s t Price s Cla ss 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 ABargainHunters Delight Checkthe ClassifiedsFirst! AWhole Marketplaceof Shoppingisrightat your Fingertips! 2006 34 JAYCO-SENECA HD Diesel, 2 slides, Class C 71k miles, Many Extras. $36,500/obo 941-637-0825 7382 RV/CAMPER PARTS BLUE O X 8 Ž drop receive r $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 CO VER New, C amping World Elements, class A 40 foo t MH. $99 941-475-1658 BLUE O X T O W BAR Aventa LX: BX7445, cables, cover incl. $325, OBO 941-766-7373CLASSIFIEDS 19 TODAY Outdoor Market, American Legion Post 103 Sat & Sun 8-2 Tackle, Avon, Plants, Trees, Herbs, Books, Boots & more 2101 Taylor Rd.626-2569 Pg Farmers Market, 8 to 1pm taylor & olympia 9413914856 New Lobster rolls, cubans, sausages, hot dogs, empanadas, produce seafood meats & Free Kidney Check, Free Kidney Health Check, Mar 10, 9am-1pm, 750 W Retta Esplanade, Punta Gorda call 800-927-9659 to register, must be 18 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 Spring Bazaar, Cultural Center 2280 Aaron St. 9am-3pm, free admission. Over 80 vendors selling arts, crafts. 941-625-4175. Solar Observing, View sunspots and solar flares/prominences at Gilchrist Park from 9am 11:45am, More info at 941-249-8726 FREE Tai Chi, Want serenity, balance, peace? FREE Taichi n qigong w/Richard or Mary Sat @ 9:30AM in Gilchrist Park call 407-923-8310 AAUW Stem Saturday, How Do Airplanes Fly? Mid Co Library, 2050 Forrest Nelson Blvd 10 11:30 am Char Co kids, grs 4 … 7. Reg TODAY HUGE RUMMAGE SALE, Come rummage through our Vast Treasures @ Holiday Estates I&II, 1445 Seagull, Engwd. 7:30am-Noon. Coffee/donuts avail. Rummage Sale, Its a Rummage Sale at Holiday Estates I&II, 1445 Seagull Dr., Engwd., Sat., Mar. 10th, 7:30am-Noon. Food Available. 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 Manasota Beach Yoga, These Yoga classes are designed for all abilities and ages. Locals and visitors are equally welcome. Free Will Donation. Plant Native Day, 3/10/2018 from 9:30-12 noon at Cedar Point in Englewood. Call for info 941.475.0769. Indivisible Meeting, Englewood Indivisible Mtg. 10:30AM Sat. 3/10 at Elsie Quirk Library. 941-312-2164. Resist the Trump agenda with us! Free Spanish Story Time, Bilingual stories, songs, & activities Ages 3-11.10:30 am 2nd Sat. Elsie Quirk Library, 100 W. Dearborn St., 861-5000 Corn Hole Rotonda, Rotonda Elks Corn Hole sign in 12:30pm $2 entry fee. Open at 11am. Bar food available. Invite a friend or two. Lunch/Fashion Show, Jacaranda CC,Venice..11:30 am.. prizes..drawings..fashions..$35 donation..697-5303 tickets/info.. racheleadler22@gmail.com BINGO, BINGO March 10, 2018 1:00 p.m. -3:30p.m. VFW Aux 550 N. McCall Rd Englewood, Fl 34223 Open to the Publix Bar Bingo, Bar Bingo. 2-4 PM Saturday. Englewood Elks, 401 N Indiana Avenue, Englewood. Cost $12.00. Questions call 941-474-1404 TODAY 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 Port Charlotte Elks, Enjoy Visiting with Members & Guests, Open 3 to 8, 1700 Tamiami Trail F3, Murdock, FL, 629-4545 Free Movie The Ride, Free Family Movie Event NPCUCC, 3450 S. Biscayne, 4pm, Has-been cowboys life changes, Terry, 426-5580. AMVETS 312 Dinner, 5-7 pm ALL-YOU-CAN-EAT Spaghetti Din salad, gar bread, des $10 Ent 6:30-9:30 Pub welc 7050 Chancellor Bl NP 941-429-5403 Meatloaf/SS Cake, Family Dinner, Meatloaf, Strawberry Shortcake, NPCUCC, 3450 S. Biscayne, 6pm, Mar 10. Terry, 426-5580. Tickets:$10 SUNDAY AMVETS 312 Breakfast, 8:30-11:00 Great selection inc bev $7.00 $1 Bloody Marys Public welcome 7050 Chancellor Blvd NP 941-429-5403 NP Moose Breakfast, NP Moose Breakfast 9-11AM. Omelets bacon sausage potatoes biscuits/gravy. Memb/guests 14156 Tamiami Trail 426-2126 North Port Moose, Sunday Funday! Moose riders grilling out burgers and brats 1 to 4! NASCAR on tv! Check us out on Facebook Port Charlotte Elks, Charity Bingo Doors Open 12 Noon, Members & Guests, 1700 Tamiami Trail F3, Murdock, FL, 629-4545 Writers on the Air, Common Grounds Meeting Hall 12735 US-41, 941-223-1262 local poets and writers 3:00 Sign up 2:30 Public Welcome FREE MONDAY Basic Exercise, $3/class 9-10 AM NP Senior Center 4940 Pan American Blvd 426-2204 Join Brenda for a good workout & feel good Free Tax Help, 9am-1pm, every Monday, AARP Tax-Aide, Holiday Park Rec. Center, Phase 1 Rec. Hall, Tuscola Blvd., NP Mahjongg, 9 am-12:30 pm NP Senior Center 4940 Pan American Blvd 426-2204 Learn a new game. Not sure? Come watch how its done. Duplicate Bridge, $3/person 12:30-4:30 pm NP Senior Center 4940 Pan American Blvd Ella 429-8958 If regular bridge is boring you try this. CHARLOTTE EVENTS ENGLEWOOD EVENTS NORTH PORT EVENTS Ponce de Leon Landing Reenactment, The Conquistadors will reenact Ponce de Leons 5013 landing in Charlotte Harbor on March 10 at 12:30 PM by marching from Laishley day dock to TT,s Tiki Bar where Nancy Prafke will read a proclamation Benefit for Musical Instruments „ 3/11, 12-5, 3642 Loveland, 941-629-1140. Benefit for musical instruments for Charlotte High. Silver King Jazz Band plays 12-1, Andy G, 1-2. American Made 2-5. 50/50s, Chinese auction & hamburger and hotdog plates $5.00 while they last. Come out and support the future of music. Punta Gorda Garden Club Flower Show, 12-4pm, Tues, 3/13, 1st U. Methodist Church,, 507 W. Marion Ave, PG. Our Favorite DaysŽ, Design, Horticulture, Botanic Arts, Educational Divisions. 219-613-7506. Free, all welcome. 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 941-505-9618 for info. Pancakes & More 45 years of the best. ALL YOU CAN EAT PANCAKES with Egg and Sausage, or Biscuits and Gravy, or Quiche and Fruit, OJ and Coffee $6 Adults … Under 12 Free (with adult) SATURDAY 7:30 to 11:00 AM Nov 18 Englewood United Methodist Church 700 East Dearborn St. Englewood, FL Featured Events Featured EventPAID ADVERTISEMENTS PAID ADVERTISEMENT The Community Calendar items are entered by the event organizers and are run as submitted.Ž To submit an item, go to www.yoursun.com, select an edition and click on the Community CalendarŽ link on the left. Click Submit Event,Ž and fill out the appropriate information.

PAGE 39

Page 40 E/N/C www.yoursun.com The Sun / Saturday, March 10, 2018 OUR TOWN WHEELS 20 BOCA GRANDE 370 Palm Avenue J anie Vaughan 410-917-2008 D5921793 $1,995,000 PALM ISLAND 61 S Gulf Boulevard Ellen Baker & Kevin Mackin 941-268-4999 & 941-769-0198 D5913680 $1,490,000 ENGLEWOOD 7785 Manasota Key Road Michelle Hupp 941-773-5464 N5915516 $1,795,000 LOCALLY KNOWN. GLOBALLY CONNECTED. ARCADIA8553 Aviary Road Bob Lorence 239-682-2106 N5916124 $539,000 PORT CHARLOTTE2401 Pappas Terrace Reatha Valera 941-875-4770 D5922930 $525,000 NOKOMIS/NORTH VENICE132 Inlets Boulevard 132 Marilyn Tibball 941-350-1832 N5914693 $499,000 VENICE4998 Bella Terra Drive Susan Brooker 941-223-6055 N5916572 $485,000 NOKOMIS/NORTH VENICE516 Tamiami Trail S 305 Robert Moffatt & Peggy Wellman 941-374-0811 A4156840 $479,000 PUNTA GORDA17773 Courtside Landings Circle Cynthia Ouellette 239-851-2216 C7247031 $299,000 PUNTA GORDA3392 Sunset Key Circle B Ken & Sue Parr 941-916-1252 C7249092 $295,000 VENICE539 Mount Vernon Drive Susan Gilmore 941-223-0832 D5921397 $289,000 PORT CHARLOTTE10274 Lobelia Place Elizabeth Burr 941-855-1142 D5923300 $289,000 VENICE756 Colgate Road Tammy Kitt 941-284-7274 N5915158 $275,900 PORT CHARLOTTE3121 Rivershore Lane Elizabeth Burr 941-855-1142 D5917816 $995,000 PORT CHARLOTTE2839 Mill Creek Road Carlotta Stephenson 941-628-3848 C7238545 $949,000 PLACIDA11220 Hacienda Del Mar Blvd 403 Krista S. Potthast-Haynes, P.A. & Johns W. Knight, Jr.941-759-3796 D5921627 $750,000 PUNTA GORDA36 Colony Point Drive Genevieve Ramachandran 941-268-1511 C7249692 $699,999 PUNTA GORDA2862 Deborah Drive Todd Fisk 941-735-3342 C7247143 $649,900 PUNTA GORDA3404 Sunset Key Circle D Jennifer Calenda 941-916-0798 C7246203 $350,000 PORT CHARLOTTE2410 Pebble Creek Place Sandra Limberger 239-898-5238 C7240421 $335,000 ENGLEWOOD9 Pine Ridge Way Shawna Wagar 727-420-4987 D5921839 $330,000 CAPE CORAL1204 Sw 4th Avenue Sandra Limberger 239-898-5238 C7249393 $329,900 OSPREY2301 Jessie Harbor Drive 2301 Bernadette Caswell 941-320-8265 A4208713 $319,000 PLACIDA13220 Anglers Way Melissa Csank 941-855-1347 D5922517 $195,000 NORTH PORT1329 Jonah Drive Debra Gurin 941-875-3242 C7249690 $186,200 VENICE3730 Cadbury Circle 400 Joan McMahon 941-306-9353 N5916597 $179,500 PORT CHARLOTTE4523 Brownie Road Dee Dee Zor 614-330-2210 D5923401 $154,000 ENGLEWOOD709 Tangerine Woods Boulevard Susan Gilmore 941-223-0832 D5919924 $153,000 PORT CHARLOTTE15842 Aqua Circle Sheila Meeks 941-661-2257 C7243038 $463,900 VENICE739 Silk Oak Drive Jackie Kennedy 941-266-4074 N5916796 $438,000 ROTONDA WEST666 Boundary Boulevard Joanne Pattona 941-626-0880 D5921098 $429,000 VENICE669 Silk Oak Drive Kevin Stanley 941-716-0564 N5916694 $419,000 ROTONDA WEST290 Rotonda Boulevard N Marybeth Tvaroch 941-815-4202 D5923376 $370,000 VENICE700 Carnoustie Terrace 30 Helene Johnston, P.a. 941-232-5484 A4211912 $274,900 PORT CHARLOTTE3735 Pebble Terrace Crystal Coovert 941-322-7133 C7247903 $264,500 PUNTA GORDA8907 Tuscany Isles Drive Jennifer Calenda 941-916-0798 C7249613 $260,000 VENICE332 Pembroke Drive 206 Bambi Utton 941-228-4881 N5916646 $249,000 NOKOMIS/NORTH VENICE628 Hamlin Street Janet Oberholtzer 484-798-7824 N5915434 $220,000 CASEY KEY 2613 Casey Key Road Deborah Beacham 941-376-2688 A4150991 $8,750,000 PLACIDA 11000 Placida Road 2603 Debi Benson 941-815-5969 D5918679 $889,900 PALM ISLAND 25 Palm Drive Kevin Mackin 941-769-0198 D5921936 $899,000 OSPREY 687 N Macewen Drive Rosalie Phillips 941-544-4430 A4211639 $1,125,000 VENICE BEACH 710 Golden Beach Boulevard V4 Helen Moore 941-724-2030 N5912832 $1,150,000 MSC MORTGAGE | MSC TITLE | MS&C COMMERCIAL NEW HOMES & CONDOMINIUMS | RENTAL888.552.5228 michaelsaunders.comLICENSED REAL ESTATE BROKEROPEN HOUSES SUNDAYS 1Â…4 PMmichaelsaunders.com SUNDAY'S OPEN HOUSESENGLEWOOD 7575 Manasota Key Road. $880,000. Maryann Casey. 941468-3741. D5919874 9 Hacienda Drive. $189,900. Ron Paul. 941-483-0866. N5916380 NOKOMIS/NORTH VENICE 516 Tamiami Trail S 301. $499,000. Robert Moffatt & Felix Power. 941-232-3370 & 941586-8958. A4206532 157 Inlets Boulevard. $399,000. Marilyn Tibball. 941-350-1832. N5916213 141 Savona Way. $317,500. Nell Taylor. 941-376-9623. N5915702 PLACIDA 8944 Scallop Way. $425,000. Elizabeth Burr & Shawna Wagar. 941-855-1142 & 727-420-4987. D5923173 PORT CHARLOTTE 2839 Mill Creek Road. $949,000. Carlotta Stephenson. 941-6283848. C7238545 ROTONDA WEST 290 Rotonda Boulevard N. $370,000. Marybeth Tvaroch. 941-815-4202. D5923376 SARASOTA 4127 63rd Terrace E. $309,900. Robin Sullivan. 941-467-4210. N5916076 VENICE 436 Tremingham Way. $519,000. Tammy Kitt. 941-284-7274. N5916754 734 Fringed Orchid Trail. $439,000. Kevin Stanley. 941-7160564. N5916698 668 Sawgrass Bridge Road. $399,900. Sherrey Welch. 941223-6318. N5913893 625 Balsam Apple Drive. $379,000. Gail Kelly. 204-5214656. N5916736 4936 Wild Daisy Lane. $374,900. Robert Brooker. 941-445-0861. N5916083 20690 Vita Court. $325,000. Tracy Pierce. 941-275-1570. N5916765 5081 Winter Rose Way. $320,000. Dina Dallas. 615-3307978. N5916120 1220 Poplar Avenue. $304,000. Patti Roper. 303-247-1979. A4211763 11024 Campazzo Drive. $289,000. Magda Cetta Whelton. 941-408-4047. N5916235 208 Wetherby Street. $279,000. Scott Johnston. 941-232-5482. N5916020 200 San Lino Circle 213. $249,000. Robert Harsch. 941223-3690. N5914554 501 Ravinia Circle 501. $244,500. Robin Vaccai. 941-716-9867. N5916588 326 Cerromar Way N 10. $204,900. Troy Haynes. 941-3067541. N5914933 1037 Wexford Boulevard 1037. $179,900. Katherine Dahl. 941786-4996. N5916354 VENICE BEACH 501 Barcelona Avenue C. $435,900. Derryle Berger. 941223-3250. N5913183adno=54531972

PAGE 40

The News Wire Saturday, March 10, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER Businesses say tariffs will backfireThe Trump administrations decision to impose tariffs on aluminum and steel imports drew warnings from businesses and U.S. trading partners that the measure could backfire. See page 10 WASHINGTON „ The White House tried to swat away criticism Friday that the U.S. is getting nothing in exchange for agreeing to a historic face-to-face summit between President Donald Trump and North Korean leader Kim Jong Un. White House press secretary Sarah Huckabee Sanders said North Korea has made promises to denuclearize, stop its nuclear and missile testing and allow joint U.S.-South Korean military exercises. But questions remained over exactly what North Korea means by denuclearizeŽ and what the U.S. might be risking with a highly publicized summit that will build up Kims stature among world leaders. Lets not forget that the North Koreans did promise something,Ž Sanders said, responding to a reporters question about why Trump agreed to a meeting „ unprecedented between leaders of the two nations „ without preconditions. She added: We are not going to have this meeting take place until we see concrete actions that match the words and the rhetoric of North Korea.Ž Still, the White House indicated that planning for the meeting was fully on track. The previous nights announcement of the summit marked a dramatic turnaround after a year of escalating tensions and rude insults between the two leaders. A personal meeting would have been all but unthinkable when Trump was being dismissed as a senile dotardŽ and the Korean rocket manŽ was snapping off weapons tests in his quest for a nuclear arsenal that could threaten the U.S. mainland. NEW YORK „ The smirk wiped off his face, a crying Martin Shkreli was sentenced to seven years in prison for securities fraud Friday in a hard fall for the pharmaceutical-industry bad boy, vili“ed for jacking up the price of a lifesaving drug. Shkreli, the boyish-looking, 34-year-old entrepreneur dubbed the Pharma BroŽ for his loutish behavior, was handed his punishment after a hearing in which he and his attorney struggled with limited success to make him a sympathetic “gure. His own lawyer confessed to wanting to punch him in the face sometimes. The defendant hung his head and choked up as he admitted to many mistakes and apologized to the investors he was convicted of defrauding. At one point, a clerk handed him a box of tissues. Im not the same person I was,Ž Shkreli said. I know right from wrong. I know what it means to tell the truth and what it means to lie.Ž He also said: The only person to blame for me being here today is me. There is no conspiracy to take down Martin Shkreli. I took down Martin Shkreli.Ž In the end, U.S. District Judge Kiyo Matsumoto gave him a sentence that fell well short of the 15 years prosecutors wanted but was a lot longer than the 18 months his lawyer asked for. He was also “ned $75,000. Shkreli was found guilty in August of lying to investors in two failed hedge funds and cheating them out of millions. The case was unrelated to the 2015 furor in which he was accused of price-gouging, but his arrest was seen as rough justice Summit plan too easy on North Korea? US rejects criticism Pharma Bro gets 7 years in prison in securities fraud caseBy MATTHEW PENNINGTON and FOSTER KLUGASSOCIATED PRESSBy COLLEEN LONG and TOM HAYSASSOCIATED PRESS PHARMA | 3 KOREA | 3 AP FILE PHOTOIn this Sept. 19, 2017, photo, President Donald Trump addresses the 72nd session of the United Nations General Assembly, at U.N. headquarters. AP PHOTOFlorida Gov. Rick Scott signs the Marjory Stoneman Douglas Public Safety Act at the Florida Capital in Tallahassee on Thursday. Scott is anked by the aggrieved parents Jennifer Montalto, left, Ryan Petty, second from left, Andrew Pollack, right, and his son Hunter Pollack, second from right. Marjory Stoneman Douglas Public Safety ActTALLAHASSEE, Fla. „ Florida Gov. Rick Scott signed a far-reaching school-safety bill Friday that places new restrictions on guns in the aftermath of a deadly school shooting, cementing his states break with the National Ri”e Association, which promptly responded with a lawsuit seeking to block a provision of it. Surrounded by family members of the 17 people killed in the shooting just over three weeks ago, the GOP governor said the bill balances our individual rights with need for public safety.Ž Its an example to the entire country that government can and has moved fast,Ž said Scott, whose state has been ruled for 20 years by gun-friendly Republican lawmakers. Tony Montalto, whose daughter Gina was killed in the shooting, read a statement from victims families: When it comes to preventing future acts of horri“c school violence, this is the beginning of the journey. We have paid a terrible price for this progress.Ž The bill fell short of achieving the ban on assault-style weapons sought by survivors. The gunman who opened “re at Marjory Stoneman Douglas High School used such a weapon, an AR-15 ri”e. Nevertheless, the bill raises the minimum age to buy ri”es from 18 to 21, extends a three-day waiting period for handgun purchases to include long guns and bans bump stocks, which allow guns to mimic fully automatic “re. It also creates a so-called guardian program enabling some teachers and other school employees to carry guns. The NRA insisted that the measure punishes law-abiding gun owners for the criminal acts of a deranged individual.Ž The group promptly “led a lawsuit to block the provision that raises the age to buy guns, arguing that it violates the Second Amendment. The Parkland gunman gave repeated warning signs that were ignored by federal and state of“cials. If we want to prevent future atrocities, we must look for solutions that keep guns out of the hands of those who are a danger to themselves or others, while protecting the rights of law-abiding Americans,Ž Chris W. Cox, executive director of the NRAs Institute for Legislative Action, said in a statement. The signing marked a major victory for the teens who lived through the attack and swiftly became the public faces of a renewed gun-control movement. Just days after the shooting, they began holding rallies, lobbying lawmakers and harnessing the power of social media in support of reform. The governor told the students: You helped change our state. You made a difference. You should be proud.Ž Scott, who said he is an NRA member and will continue to be one, said he is still not persuadedŽ about the guardian program that will let districts authorize staff members to carry handguns if they complete law enforcement training. It is not mandatory. If counties dont want to do this, they can simply say no,Ž he said. Andrew Pollack, whose Governor Scott signs gun restrictions 3 weeks after attackBy CURT ANDERSON, BRENDAN FARRINGTON and GARY FINEOUTASSOCIATED PRESSPLANTATION, Fla. „ Most of the nation springs forward on Sunday, moving clocks up one hour to observe daylight saving time. If Sunshine State legislators get their way, Floridians wont be falling back. By overwhelming, bipartisan majorities, the normally fractious Senate and House agreed this week to make Florida the “rst in the nation to adopt year-round daylight saving time statewide. It would mean later sunrises and sunsets from November to March, peak tourist season for many beach cities. For almost half the school year, it would also mean thousands more children would go to school in the dark. The Florida PTA said Friday that the change would endanger students, and is asking Gov. Rick Scott to veto the bill. If Scott does sign it, the change would still need congressional approval, which means it likely wouldnt happen until 2019 at the earliest, if ever. Sen. Greg Steube, the lead sponsor, said Floridians are tired of going back and forthŽ and changing their clocks, internal and external, twice a year. The Sarasota Republican also says the Sunshine Protection Act  could boost the economy as winter sunsets would be about 6:30 p.m., not 5:30. That might create more post-work shopping and tourists might stay later at theme parks and beaches. It just seems silly to me that as a country we are bumping back and forth because the reason is completely irrelevant,Ž said Steube, who recently announced he will run for Congress. He promised to sponsor federal legislation carrying out the change if elected. Florida U.S. Sen. Marco Rubio said Friday he would introduce a bill next week allowing the change. But adopting year-round daylight time would mean some downsides for Sunshine State: Florida seeks all-year daylight saving timeBy TERRY SPENCER and GARY FINEOUTASSOCIATED PRESS DOUGLAS | 3DAYLIGHT | 3 SHKRELI 1800 3rd St SW Winter Haven, FL 33880SALES:863-875-5662 www.kelleybuickgmc.com KELLEYWINTER HAVEN adno=3516312

PAGE 41

Page 2 www.yoursun.com The Sun / Saturday, March 10, 2018 TODAY / TONIGHTAfternoon showersBrief showersHIGH 78 LOW 63100% chance of rain 60% chance of rainA couple of showers and a thunderstorm82 / 6660% chance of rain SUNDAY GULF WATER TEMPERATUREA couple of morning showers74 / 4660% chance of rain MONDAYAfter a cloudy start, sunshine returns69 / 435% chance of rain TUESDAYNice with plenty of sunshine74 / 465% chance of rain THURSDAYMostly sunny and pleasant71 / 465% chance of rain WEDNESDAY 2 4 4 2 1 0 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent absent 050100150200300500 470-50 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 VENICE547077777066Air Quality Index readings as of FridayMain pollutant: OzonePunta Gorda through 2 p.m. Friday Sebring through 2 p.m. Friday Venice through 2 p.m. Friday24 hours through 2 p.m. Fri. 0.00Ž Month to date 0.02Ž Normal month to date 0.93Ž Year to date 2.66Ž Normal year to date 5.16Ž Record 3.19Ž (1969) 24 hours through 2 p.m. Fri. 0.00Ž 24 hours through 2 p.m. Fri. 0.00Ž Month to date 0.01Ž Normal month to date 1.02Ž Year to date 1.65Ž Normal year to date 5.70Ž Record 3.19Ž (1978) High/Low 72/42 Normal High/Low 80/57 Record High 90 (1974) Record Low 33 (1971) High/Low 67/40 High/Low 72/48 Normal High/Low 76/57 Record High 89 (1997) Record Low 35 (1996)Pollen Index readings as of Friday 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 Sun.Apalachicola 70 63 pc 76 53 r Bradenton 76 65 sh 78 66 t Clearwater 75 66 pc 77 65 t Coral Springs 77 68 sh 82 70 t Daytona Beach 75 58 pc 80 62 t Fort Lauderdale 77 69 sh 81 69 t Fort Myers 79 64 sh 82 69 t Gainesville 76 52 pc 77 57 r Jacksonville 75 54 pc 77 57 r Key Largo 77 71 pc 80 73 t Key West 78 73 pc 82 71 pc Lakeland 78 61 pc 80 62 t Melbourne 77 63 pc 82 68 t Miami 78 69 sh 82 69 t Naples 79 65 sh 81 70 t Ocala 76 54 pc 77 59 r Okeechobee 76 61 pc 82 65 t Orlando 79 60 pc 82 65 t Panama City 72 62 pc 74 50 r Pensacola 74 64 t 79 48 r Pompano Beach 77 69 sh 82 69 t St. Augustine 73 57 pc 77 60 r St. Petersburg 77 64 pc 79 67 t Sarasota 76 62 sh 78 67 t Tallahassee 72 52 pc 77 51 r Tampa 77 64 pc 79 67 t Vero Beach 76 63 pc 82 66 t West Palm Beach 77 67 sh 82 67 t Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 8:48p 4:47a ----Sun. 2:50p 6:55a 11:16p 5:32p Today 7:25p 3:03a ----Sun. 1:27p 5:11a 9:53p 3:48p Today 7:15p 2:00a ----Sun. 9:27p 4:03a ----Today 9:20p 5:16a ----Sun. 3:22p 7:24a 11:48p 6:01p Today 5:40p 1:42a ----Sun. 11:42a 3:50a 8:08p 2:27p SE 8-16 1-3 Light SE 7-14 1-2 LightFt. Myers 79/64 showers afternoon Punta Gorda 78/60 showers afternoon Sarasota 76/62 showers afternoon 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. 2018New Mar 17 First Mar 24 Full Mar 31 Last Apr 8 Today 1:53 a.m. 12:49 p.m. Sunday 3:42 a.m. 2:37 p.m. Today 6:43 a.m. 6:34 p.m. Sunday 7:42 a.m. 7:35 p.m. Today 12:12a 6:23a 12:35p 6:47p Sun. 1:56a 8:08a 2:20p 8:32p Mon. 2:39a 8:51a 3:03p 9:15p Monterrey 95/64 Chihuahua 84/55 Los Angeles 63/59 Washington 52/31 New York 43/31 Miami 78/69 Atlanta 65/52 Detroit 39/24 Houston 83/67 Kansas City 55/33 Chicago 43/29 Minneapolis 39/28 El Paso 79/57 Denver 51/20 Billings 39/18 San Francisco 60/53 Seattle 57/41 Toronto 37/24 Montreal 38/28 Winnipeg 30/14 Ottawa 35/25 WORLD CITIESCity Hi Lo W Hi Lo WCity Hi Lo W Hi Lo W City Hi Lo W Hi Lo WCity Hi Lo W Hi Lo WWeather (W): s -sunny, pc -partly cloudy, c -cloudy, sh -showers, t -thunderstorms, r -rain, sf -snow flurries, sn -snow, i -ice. THE NATION Cold Warm Stationary Showers T-storms Rain Flurries Snow IceShown are noon positions of weather systems and precipitation. Temperature bands are highs for the day. Fronts Precipitation -10s-0s0s10s20s30s40s50s60s70s80s90s100s110sU.S. ExtremesPublication date: 03/10/18 Today Sun. Today Sun. Today Sun. Today Sun.Albuquerque 69 40 pc 51 36 sh Anchorage 32 19 c 30 18 i Atlanta 65 52 pc 63 41 r Baltimore 48 26 s 45 29 pc Billings 39 18 pc 38 26 s Birmingham 65 53 t 66 39 r Boise 56 35 s 59 37 s Boston 44 31 pc 46 28 s Buffalo 33 21 sf 34 22 pc Burlington, VT 38 30 sf 38 24 c Charleston, WV 49 28 pc 46 28 c Charlotte 59 44 pc 52 38 r Chicago 43 29 pc 41 28 pc Cincinnati 48 29 pc 45 25 c Cleveland 36 24 pc 37 25 pc Columbia, SC 70 49 pc 66 43 r Columbus, OH 43 25 s 44 25 c Concord, NH 41 26 sf 43 16 pc Dallas 81 55 t 64 41 pc Denver 51 20 c 53 24 s Des Moines 46 30 c 43 28 sf Detroit 39 24 s 40 25 s Duluth 33 19 c 40 18 c Fairbanks 27 0 pc 28 7 pc Fargo 35 20 c 33 10 pc Hartford 41 27 pc 43 25 s Helena 38 18 s 42 22 s Honolulu 80 67 s 79 69 c Houston 83 67 t 74 47 pc Indianapolis 46 28 pc 44 24 c Jackson, MS 70 54 r 66 37 c Kansas City 55 33 c 45 29 sn Knoxville 53 44 sh 54 34 r Las Vegas 71 58 pc 68 56 c Los Angeles 63 59 r 69 58 c Louisville 54 34 c 48 28 r Memphis 63 49 r 56 35 r Milwaukee 39 28 pc 38 28 pc Minneapolis 39 28 c 41 24 c Montgomery 73 56 t 71 41 sh Nashville 56 45 r 53 34 r New Orleans 77 64 t 78 48 sh New York City 43 31 s 45 31 pc Norfolk, VA 52 39 r 46 39 r Oklahoma City 69 40 c 55 31 pc Omaha 49 31 c 40 25 c Philadelphia 45 28 s 46 31 pc Phoenix 80 65 pc 79 62 c Pittsburgh 40 22 pc 43 23 pc Portland, ME 42 30 c 44 27 pc Portland, OR 60 42 s 67 48 s Providence 44 30 pc 48 30 s Raleigh 56 41 pc 48 33 r Salt Lake City 54 37 pc 57 42 c St. Louis 54 36 c 43 27 sh San Antonio 90 59 pc 73 51 pc San Diego 67 60 r 71 59 c San Francisco 60 53 c 67 54 pc Seattle 57 41 s 63 42 s Washington, DC 52 31 s 48 32 r Amsterdam 59 46 c 53 43 r Baghdad 76 52 pc 76 53 pc Beijing 59 24 s 54 34 s Berlin 50 42 r 60 41 c Buenos Aires 93 58 s 79 54 pc Cairo 75 55 s 74 55 s Calgary 37 14 s 35 19 pc Cancun 84 74 s 87 72 pc Dublin 54 41 r 50 39 sh Edmonton 38 10 s 33 12 pc Halifax 37 30 sf 39 29 sf Kiev 39 27 pc 37 31 pc London 56 44 c 55 45 t Madrid 58 45 r 51 42 t Mexico City 81 53 pc 82 52 pc Montreal 38 28 sf 38 24 c Ottawa 35 25 c 36 23 c Paris 61 50 t 61 46 t Regina 23 0 s 26 5 s Rio de Janeiro 86 77 pc 86 76 pc Rome 60 51 pc 62 49 t St. Johns 33 25 sn 33 26 sn San Juan 84 76 pc 84 73 s Sydney 76 64 pc 79 64 s Tokyo 51 43 pc 56 45 pc Toronto 37 24 c 38 24 pc Vancouver 48 34 pc 52 37 s Winnipeg 30 14 sf 28 10 pcHigh ..................... 85 at Thermal, CALow ....................... -10 at Wright, MN(For the 48 contiguous states yesterday)64Reddish snowfall in France on March 10, 1869, contained red sand from the Sahara Desert. Q: What great storm is March famous for?A: The blizzard of 1888 across the Northeast, March 11-14 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 78/63 77/62 78/63 78/64 78/62 77/60 77/60 77/61 77/61 77/64 76/65 76/67 76/65 79/64 78/63 78/60 78/63 79/62 78/63 77/61 78/62 78/61 78/62 77/64 77/62 74/66 76/65 76/64 78/62 77/63 76/65 77/60 76/62 75/66 75/67 79/65 78/65 78/63 Trapped in the rigid structure of diamonds formed deep in the Earths crust, scientists have discovered a form of water ice that was not previously known to occur naturally on our planet. The “nding, published Thursday in Science, represents the “rst detection of naturally occurring ice-VII ever found on Earth. And as sometimes happens in the scienti“c process, it was discovered entirely by accident. Ice-VII is about one and a half times as dense as the regular ice we put in our drinks and skate on in winter, and the crystalline structure of its atoms is different as well. In normal ice, known as ice-I, the oxygen atoms arrange themselves in a hexagonal shape. In ice-VII these atoms are arranged in a cubic shape. Oliver Tschauner, a professor of geoscience at the University of Nevada, Las Vegas, explained that there are actually several known phases of water ice that form under different pressure and temperature conditions. Thats unusual. Generally, when you subject a solid phase of matter to increasing amounts of pressure, the space between the chemical bonds will decrease a little, and the bonds will tilt slightly toward each other, said Tschauner, who led the new work. Thats called compressibility. But water ice has very low compressibility. When it gets subjected to too much pressure, the atoms dont scooch together. Instead, they rearrange themselves into different patterns. Unlike the other phases of ice, however, ice-VII remains fairly stable even as the pressure increases. Scientists believe that ice-VII may be found in great abundance in the solar system, perhaps in the interior of ice moons like Enceladus and Europa, or as part of the ocean ”oor of Titan. But they did not think it could naturally occur on Earth. Previous work has shown that ice-VII can be synthesized in the lab, but the new study revealed that small amounts of the material can also form naturally here on Earth, thanks to the peculiar properties of diamonds. Diamonds can form very deep in the Earths mantle, as much as 400 miles beneath the crust. As part of their formation process they will occasionally encapsulate teeny bits of the chemical environment around them in what are called inclusions. The natural convection of the mantle will eventually transport a portion of these diamonds to the surface of the Earth. When that happens, they also bring up other deep-Earth materials in the form of these inclusions. Whats special about inclusions in diamonds is that the material entrapped within them remains under the same pressure as it was during the time it was encapsulated. The diamond lattice doesnt relax much, so the volume of the inclusion remains almost constant whether its in the Earths mantle or in your hand,Ž Tschauner said. Because of this property, diamonds are the major source of samples from the deep Earth, said George Rossman, a mineralogist at Caltech who worked on the study. Usually the extremely deep minerals that come up to the surface are not stable once they experience low pressures,Ž Rossman said. They crack and whatever inclusions they had in them are lost. But if a diamond comes up fast enough, it doesnt change.Ž Diamonds that form in the Earths mantle dont originally capture ice-VII. As youll recall, the mantle is too warm for ice-VII to exist. However, as the authors discovered, diamonds can trap small bubbles of extremely dense pressurized water when they form. Then, as the diamond moves up through the mantle, the water inclusion is subjected to cooler temperatures while remaining under the same pressurized conditions. In that very speci“c case, ice-VII can occur. Tschauner candidly admits that he and his team did not intentionally set out to look for ice-VII in diamonds. Instead, they were hunting for an unusual phase of carbon dioxide. But while they were scanning the diamonds with high intensity X-rays, they saw something else: The “rst conclusive evidence of ice-VII on the planet. We were all very excited about that,Ž Tschauner said. Thanks to their discovery, ice-VII has been recognized for the “rst time as a mineral by the International Mineralogical Association.Scientists found a type of ice not known on EarthBy DEBORAH NETBURNLOS ANGELES TIMES adno=50531125

PAGE 42

The Sun /Saturday, March 10, 2018 www.yoursun.com Page 3 NATION/FROM PAGE ONE ALMANACToday is Saturday, March 10 the 69th day of 2018. There are 296 days left in the year. Daylight saving time will begin Sunday at 2 a.m. local time. Today in historyOn March 10, 1876 Alexander Graham Bells assistant, Thomas Watson, heard Bell say over his experimental telephone: Mr. Watson „ come here „ I want to see youŽ from the next room of Bells Boston laboratory. On this dateIn 1496 Christopher Columbus concluded his second visit to the Western Hemisphere as he left Hispaniola for Spain. In 1785 Thomas Jefferson was appointed Americas minister to France, succeeding Benjamin Franklin. In 1848 the U.S. Senate ratified the Treaty of Guadalupe Hidalgo, which ended the Mexican-American War. In 1959 the Tennessee Williams play Sweet Bird of Youth,Ž starring Paul Newman and Geraldine Page, opened at Broadways Martin Beck Theatre. In 1969 James Earl Ray pleaded guilty in Memphis, Tennessee (on his 41st birthday) to assassinating civil rights leader Martin Luther King Jr. (Ray later repudiated that plea, maintaining his innocence until his death.) In 1973 the Pink Floyd album The Dark Side of the MoonŽ was first released in the U.S. by Capitol Records (the British release came nearly two weeks later). In 1988 pop singer Andy Gibb died in Oxford, England, at age 30 of heart inflammation. In 1993 Dr. David Gunn was shot to death outside a Pensacola, Florida, abortion clinic. (Shooter Michael Griffin is serving a life sentence.) Todays birthdaysTalk show host Ralph Emery is 85. Bluegrass/country singer-musician Norman Blake is 80. Actor Chuck Norris is 78. Singer Dean Torrence (Jan and Dean) is 78. Actress Katharine Houghton (Film: Guess Whos Coming to Dinner?Ž) is 76. Actress Shannon Tweed is 61. Actress Sharon Stone is 60. Magician Lance Burton is 58. Actress Jasmine Guy is 56. Rock musician Jeff Ament (Pearl Jam) is 55. Music producer Rick Rubin is 55. Britains Prince Edward is 54. Rock singer Edie Brickell is 52. Actor Jon Hamm is 47. Singer Robin Thicke is 41. Country singer Carrie Underwood is 35. Bible verse Let Israel hope in the Lord for with the Lord there is mercy, and with Him is plenteous redemption.Ž „ Psalm 130:7. How true. For all people everywhere, our only hope is in the Lord. As you read these lines I pray that you will come to this conclusion. CAPE CANAVERAL, Fla. (AP) „ NASA will fly you to the sun „ or at least your name. Now until April 27, NASA is accepting online submissions for this hottest ticket in town. The names will be sent on the Parker Solar Probe all the way to the sun. Once launched this summer from Cape Canaveral, Florida, the probe will eventually come within 4 million miles of our star, closer than any other spacecraft. Temperatures will reach 2,500 degrees Fahrenheit, as the spacecraft zips in and out of this atmospheric hot zone. Until now, the materials for such a grueling journey were unavailable. Actor William Shatner, who portrayed Capt. James Kirk in the old Star TrekŽ TV series, is NASAs pitchman for the sendyour-name-to-the-sun campaign.ODD NEWS NASA will fly you to the sun „ or at least your namedaughter Meadow died, called the new law a start for us.Ž His teenage son Hunter added: Lets get the rest of the country to follow our lead and lets make schools safe. Lets harden the schools and make sure this never happens again.Ž The governor singled out two fathers whose children were killed, saying that they walked the halls of the Legislature since the shooting seeking change. I know the debate on all these issues will continue. And thats healthy in our democracy,Ž he said. This is a time for all of us to come together, roll up our sleeves and get it done.Ž Student activists from the school called it a baby step.Ž Obviously, this is what weve been “ghting for. Its nowhere near the long-term solution,Ž said Chris Grady, a senior at Stoneman Douglas High. Its a baby step but a huge step at the same time. Florida hasnt passed any legislation like this in God knows how long.Ž The bill narrowly passed the House and Senate, which formally delivered the reform package on Thursday. In schools, the measure creates new mental health programs and establishes an anonymous tip line for reporting threats. It also seeks to improve communication between schools, law enforcement and state agencies. Broward County teachers union President Anna Fusco said teachers supported the bill but not the provision that allows them to carry guns. She said she wants Scott to veto the money for the guardian program when he receives the budget. The governor cannot veto individual items in the bill itself, but he does have line-item veto power with the budget. The Broward County school superintendent has already said he does not want to participate in the program. Meanwhile, the 19-yearold former student accused of assaulting the school went before a judge. Nikolas Cruz faces 17 counts of murder and attempted murder. In a brief hearing Friday, he stood with his head bowed as he appeared via video conference. Cruzs public defender has said he will plead guilty if prosecutors take the death penalty off the table and sentence him to life in prison instead. Prosecutors have not announced a decision.DOUGLASFROM PAGE 1 Florida too. From early November until early March, when its noon in Eastern cities like Atlanta, Washington, New York, Boston and Moose River, Maine, it would be 1 p.m. in most of Florida, possibly causing confusion. The Panhandle is on Central time, so during the winter Pensacola and its neighbors would be on Eastern time. Also, from December into February, the sun wouldnt rise until about 8 a.m. in Miami, 8:20 in Tampa and Jacksonville and 8:30 in Tallahassee and only a bit earlier in late November and early March. And if that forces schools to start later, more parents would have to rush to reach work on time. Andrea Messina, executive director of the Florida School Boards Association, said the group hasnt taken an of“cial position but is concerned about the bills effect on students and expects it would lead to districts reconsidering start times. Nationwide daylight saving time began 100 years ago during World War I. During the long days of summer, the sun rose in some Northern regions between 4 and 5 a.m., when most non-farmers were asleep. Sunset happened before 8 p.m. and people turned on lights. By moving the clocks ahead an hour, backers believed the country could divert a bit of coal-“red electricity to the military instead of using it for an hour of home power. It was again adopted in World War II. After each war, Congress rescinded the national laws but many people liked the extra hour of sunshine at the end of summer days, so some states and even cities observed daylight time while others kept standard time year-round. That meant driving relatively short distances could result in a time change or three. By 1966, airlines and other clock-watching businesses tired of such quirks and pushed Congress to pass the Uniform Time Act. It codi“ed daylight saving time, although it has been periodically modi“ed, particularly the start and end dates. The only states not observing daylight time are Hawaii and Arizona except for the latters Navajo reservations, which do. Florida is not the “rst state to consider quitting the time-change game „ but sometimes the search for money and God intervenes. Lawmakers in the New England states last year considered jointly adopting year-round daylight time but critics said putting Boston and New York City in different time zones would play havoc with “nancial markets. That got the idea shelved until the unlikely event New York hops onboard. Texas came close to adopting year-round standard time, but some lawmakers realized Dallas Cowboys road games against their New York, Philadelphia and Washington rivals would then sometimes begin at 11 Sunday mornings. Not wanting to force Texans to choose between church and football, two pillars of Lone Star culture, the Legislature punted.DAYLIGHTFROM PAGE 1 by the many enemies he made with his smug and abrasive behavior online and off. The judge insisted that the punishment was not about Shkrelis online antics or his raising the cost of the drug. This case is not about Mr. Shkrelis self-cultivated public persona ... nor his controversial statements about politics or culture,Ž Matsumoto said. But she did say his conduct after the verdict made her doubt the sincerity of his remorse. She cited his bragging after the verdict that he would be sentenced to time served. And she quoted one piece of correspondence in which he wrote: F--the feds.Ž The judge ruled earlier that Shkreli would have to forfeit more than $7.3 million in a brokerage account and personal assets, including a oneof-a-kind Wu-Tang Clan album that he boasted of buying for $2 million. Defense attorney Benjamin Brafman described Shkreli as a misunderstood eccentric who used unconventional means to make his defrauded investors even wealthier. He told the court that he sometimes wants to hug Shkreli and sometimes wants to punch him, but that his outspokenness shouldnt be held against him. Its like the kids today who hit send before they really understand what they texted,Ž Brafman said. Prosecutors rejected that notion. Mr. Shkreli is not a child,Ž federal prosecutor Jacquelyn Kasulis said. Hes not a teenager who just needs some mentoring. He is a man who needs to take responsibility for his actions.Ž Shkreli became the face of pharmaceutical industry evil in 2015 when he increased by 5,000 percent the price of Daraprim, a previously cheap drug used to treat toxoplasmosis, a parasitic infection that can be fatal to people with the AIDS virus or other immune system disorders. Shkreli seemed to treat the case like a big joke. After his arrest in December 2015, he taunted prosecutors, got kicked off of Twitter for harassing a female journalist, heckled Hillary Clinton from the sidewalk outside her daughters home, gave speeches with the conservative provocateur Milo Yiannopoulos and spent countless hours livestreaming himself from his apartment. He also infuriated members of Congress at a Capitol Hill hearing on drug prices when he repeatedly cited his Fifth Amendment right against self-incrimination. Afterward, he tweeted that the lawmakers were imbeciles.Ž Last fall, the judge revoked his bail and threw him in jail after he jokingly offered his online followers a $5,000 bounty to anyone who could get a lock of Clintons hair.PHARMAFROM PAGE 1 North Koreas capabilities are indeed close to posing a direct atomic threat to the U.S. And the wider world has grown fearful of a resumption of the Korean War that ended in 1953 without a peace treaty. The prospect of the “rst U.S.-North Korea summit has allayed those fears somewhat. The European Union, Russia and China „ whose leader spoke by phone with Trump on Friday „ have all welcomed the move. North Koreas government has yet to formally comment on its invitation to Trump. South Korea said the president agreed to meet Kim by May, but Sanders said Friday that no time and place had been set. The promisesŽ on denuclearization and desisting from weapons tests were relayed to Trump by South Korean of“cials who had met with Kim Monday and brought his summit invitation to the White House. Trump discussed the offer with top aides on Thursday. Some expressed their reservations but ultimately supported the presidents decision to accept it, according to U.S. of“cials who were briefed on the talks and requested anonymity to discuss them. Still, some lawmakers and foreign policy experts voiced skepticism about the wisdom of agreeing to a summit without preparations by lower-level of“cials, particularly given the lack of trust between the two sides. North Korea is also holding three American citizens for what Washington views as political reasons. A presidential visit is really the highest coin in the realm in diplomacy circles,Ž said Bruce Klingner, a Korea expert at the conservative-leaning Heritage Foundation, adding that Trump seemed to spend it without getting anything in return, not even the release of the three U.S. captives.Ž Some say Trump could be setting himself up for failure amid doubts over whether Kim has any intention to relinquish a formidable atomic arsenal that he has made central to his personal stature and North Koreas standing in the world. Kim would also boost his own standing by becoming the “rst of the three hereditary leaders of North Korea to sit down with an American president. Evans Revere, a former senior State Department of“cial experienced in negotiating with North Korea, warned there is a disconnect between how the North and the U.S. describes denuclearizationŽ of the divided Korean Peninsula. For the U.S. it refers to North Korea giving up its nukes; for North Korea it also means removing the threat of American forces in South Korea and the nuclear deterrent with which the U.S. protects its allies in the region. The fundamental de“nition of denuclearization is quite different between Washington and Pyongyang,Ž Revere said, noting that as recently as Jan. 1, Kim had vigorously reaf“rmed the importance of nukes for North Koreas security. He said that misunderstandings at a summit could lead to recrimination and angerŽ and even military action if Trump were embarrassed by failure.KOREAFROM PAGE 1BOSTON „ The sun came out across much of the Northeast on Friday as utilities tackled the arduous task of restoring power to hundreds of thousands of customers who lost electricity during the storm that hit the region this week, all with the possibility of a third noreaster in the of“ng. Utilities asked for patience, warning that because of the damage caused by the storm that dropped 2 feet of snow in some areas, pulling down trees, branches and power lines and blocking roads, it could be days before power is back on. We are making steady progress but realize if your power is out, those milestones dont mean anything to you. We completely get that,Ž said Christine Milligan, a spokesman for utility National Grid in Massachusetts. Power crews were working to restore electricity to more than 300,000 customers in Northeast on Friday. New Jersey and Massachusetts had the most outages, according to the poweroutage.us website, which compiles statistics from utilities across the nation. National Grid tried to assure its Massachusetts customers it had hundreds of crews working on restorations and that power would return to the hardest hit areas, including the Merrimack Valley, by midnight Sunday. The company used helicopters on Friday to assess the damage of sub-transmission lines, which were located deep in the woods. Milligan said the wet, heavy snow caused a lot of damage. Wednesdays storm came on the heels of an earlier noreaster that brought damaging high winds. We know that customers want their power. Were working as quickly as we can,Ž she said. Weve had to prioritize because weve had so much widespread damage.Ž But there still were complaints about the pace of the restorations. It is completely unacceptable that our citizens have to bear another night without heat or power,Ž Mayor Jim Fiorentini of Haverhill, Massachusetts, posted Friday on Facebook. He said he contacted National Grid and demanded more crews. Please plan to be without power for multiple days as we work through this signi“cant restoration,Ž Eversource posted on Twitter. The utility serves customers in Connecticut, Massachusetts and New Hampshire. That was little consolation to some residents. Its colder in the house than it is outside,Ž Salem, Massachusetts, resident Cindy Peters told The Eagle-Tribune newspaper. People without power piled into relatives homes, hung out at the local coffee shop or went to warming centersŽ that some towns opened in libraries or senior centers. The storm was being blamed for at least two deaths in New York and New Jersey. The rush is on to restore power as forecasters monitor another system that could move up the coast Monday. Some weather models, however, have the storm missing the mark.Slow recovery from latest noreaster; 3rd storm on tap?ASSOCIATED PRESS AP PHOTOCrews work to replace utility poles in Fairless Hills, Pa. on Thursday.

PAGE 43

Page 4 www.yoursun.com The Sun / Saturday, March 10, 2018 BUSINESS/STOCKS ABSmCpGrA m 57.44 +2.68 +39.3AMGYackFocN d 21.25 +.37 +13.6 YacktmanI d 23.05 +.31 +13.1AberdeenIntlSmCpA m 32.22 +.41 +28.0AkreFocRetail m 34.40 +1.15 +31.6AlgerSmCpGrB m 6.92 +.34 +29.0AlpinedynDivInstl d 4.23 +.13 +19.1AmanaMutGrInv b 36.98 +1.32 +25.6 MutIncInv b 52.15 +2.06 +16.7American CenturyCptlValInv 8.87 +.26 +8.1 HYMuniInv 9.57 ... +7.4 HeritageInv 24.04 +1.01 +22.4 IntTrmTxFrBdInv 11.16 -.02 +3.1 UltraInv 47.60 +1.69 +33.4American FundsAMCpA m 34.30 +1.29 +25.6 AmrcnBalA m 27.48 +.50 +12.8 AmrcnHiIncA m 10.28 +.04 +5.0 AmrcnMutA m 41.62 +1.02 +14.5 BdfAmrcA m 12.58 -.01 +1.4 CptWldGrIncA m 53.21 +1.33 +23.0 CptlIncBldrA m 62.53 +1.00 +10.4 EuroPacGrA m 58.13 +1.35 +28.2 FdmtlInvsA m 64.92 +2.15 +21.4 GlbBalA m 33.08 +.47 +13.1 GrfAmrcA m 53.94 +2.05 +28.1 IncAmrcA m 23.38 +.40 +10.4 InvCAmrcA m 42.16 +1.22 +18.7 NewWldA m 69.64 +1.67 +29.2 NwPrspctvA m 46.18 +1.59 +28.6 SmCpWldA m 58.41 +1.83 +25.5 TheNewEcoA m 49.69 +2.16 +37.2 WAMtInvsA m 47.00 +1.32 +18.1BairdAggrgateBdInstl 10.59 -.02 +2.1 CorPlusBdInstl 10.95 -.01 +2.6BaronAsstRetail b 74.13 +3.95 +25.5 GrRetail b 71.65 +3.06 +25.1 PtnrsRetail b 53.91 +2.62 +34.8BerkshireFoc d 26.27 +1.35 +60.8BlackRockAlCpEngyRsInvA m 10.60 +.23 +2.1 EqDivInstl 23.14 +.57 +14.2 GlbAllcIncInstl 20.12 +.30 +11.6 GlbAllcIncInvA m 20.00 +.30 +11.3 HYBdSvc b 7.72 +.04 +6.1 StrIncOpIns 9.97 ... +4.2 TactOppsInvA m 14.60 +.04 +10.6BruceBruce 510.23 +8.19 +6.4CGMFoc 55.93 +.99 +20.6ClipperClipper 125.19 +4.69 +18.3ColumbiaLgCpValA m 14.72 +.44 +13.0DFAEMktCorEqI 24.11 +.38 +30.2 EmMktsValInstl 32.55 +.27 +27.5 FvYrGlbFIIns 10.79 -.01 +1.2 IntlCorEqIns 14.65 +.29 +23.0 IntlSmCoInstl 21.63 +.47 +25.7 IntlSmCpValIns 22.94 +.38 +21.7 IntlValInstl 20.43 +.21 +20.7 USCorEq1Instl 23.78 +.82 +20.5 USCorEqIIInstl 22.38 +.78 +18.9 USLgCpValInstl 40.14 +1.28 +17.1 USSmCpInstl 36.84 +1.38 +15.2 USSmCpValInstl 38.51 +1.39 +11.9 USTrgtedValIns 25.37 +.91 +12.7Delaware InvStrategicIncA m 8.18 -.01 +4.0DeutscheCorEqA m 28.49 +.95 +20.6 CorEqS 28.80 +.97 +21.0 GNMAS 13.40 -.01 +.7Dodge & CoxBal 109.46 +2.34 +10.9 Inc 13.60 ... +2.9 IntlStk 47.42 +1.33 +19.0 Stk 212.52 +7.23 +16.9DoubleLineTtlRetBdI 10.45 -.01 +2.5 TtlRetBdN b 10.44 -.01 +2.2DreyfusMidCpIdxInvs 38.24 +1.39 +15.7 MnBd 11.53 -.02 +3.5 NYTxExBd 14.56 -.03 +3.2 OppcSmCpInv 38.13 +1.40 +21.2 ShrtTrmIncD 10.20 -.01 +.9Eaton VanceDivBldrA x 14.95 +.44 +18.5EdgewoodGrInstl 33.13 +1.61 +35.6FMICommonStk 27.25 +.86 +14.4 LgCp 22.21 +.51 +16.8FPACptl 34.51 +.98 +1.3 Crescent d 35.86 +.86 +10.3FederatedHiIncBdA f 7.47 +.03 +4.3 IntlSmMidCoA m 41.26 +1.19 +32.4 KaufmannA m 6.31 +.25 +34.6Fidelity500IdxIns 97.77 +3.38 +20.1 500IdxInsPrm 97.77 +3.38 +20.2 500IndexPrm 97.77 +3.39 +20.1 AsstMgr50% 18.51 +.29 +12.3 BCGrowth 96.08 +3.42 +35.7 Balanced 24.54 +.60 +15.2 Canada 52.05 +.96 +8.7 Cap&Inc 10.34 +.11 +9.1 Contrafund 133.15 +5.16 +33.5 ContrafundK 133.09 +5.15 +33.6 DivGro 33.57 +.78 +16.7 DiversIntl 40.40 +.93 +21.8 EmMkts 22.73 +.55 +37.3 EmMkts 34.05 +.94 +41.9 EmergingAsia 46.53 +1.37 +38.9 ExMktIdxPr 64.70 +2.46 +19.7 Fidelity 48.56 +1.66 +25.3 FocusedStock 25.06 +1.12 +34.7 FourinOneIdx 45.58 +1.18 +17.2 Frdm2020 16.84 +.27 +13.6 Frdm2025 14.68 +.26 +14.8 Frdm2030 18.52 +.40 +17.6 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn Mutual Funds Interest ratesThe yield on the 10-year Treasury note rose to 2.90 percent Friday. Yields affect interest rates on mortgages and other loans. NET 1YR TREASURIES LAST PVS CHG AGO 4.50 4.25 3.75 1.38 1.13 .63 PRIME RATE FED FUNDS 3-month T-bill 1.66 1.67 -0.01 .73 6-month T-bill 1.87 1.87 ... .86 52-wk T-bill 2.02 2.03 -0.01 1.03 2-year T-note 2.26 2.25 +0.01 1.39 5-year T-note 2.65 2.63 +0.02 2.12 7-year T-note 2.81 2.78 +0.03 2.42 10-year T-note 2.90 2.85 +0.05 2.61 30-year T-bond 3.16 3.12 +0.04 3.19 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 1.87 1.88 -0.01 1.72 Barclays USAggregate 3.17 3.18 -0.01 2.74 Barclays US Corp 3.75 3.76 -0.01 3.44 Barclays US High Yield 6.17 6.19 -0.02 5.86 Moodys AAA Corp Idx 3.88 3.90 -0.02 4.07 10-Yr. TIPS .77 .73 +0.04 .59Commodities Energy futures closed mostly higher Friday. U.S. crude oil, wholesale gasoline and heating oil finished higher. Natural gas fell. Gold, silver and copper rose.Crude Oil (bbl) 62.04 60.12 +3.19 +2.7 Ethanol (gal) 1.51 1.51 -0.13 +13.6 Heating Oil (gal) 1.89 1.86 +1.48 -9.1 Natural Gas (mm btu) 2.73 2.76 -0.87 -7.5 Unleaded Gas (gal) 1.90 1.87 +1.96 +5.8 FUELS CLOSE PVS %CHG %YTD Gold (oz) 1322.40 1319.90 +0.19 +1.2 Silver (oz) 16.55 16.44 +0.67 -3.0 Platinum (oz) 964.20 952.30 +1.25 +3.2 Copper (lb) 3.12 3.06 +1.88 -5.0 METALS CLOSE PVS %CHG %YTD Cattle (lb) 1.23 1.22 +1.11 +0.1 Coffee (lb) 1.20 1.20 -0.12 -4.8 Corn (bu) 3.83 3.86 -0.71 +9.2 Cotton (lb) 0.85 0.85 -0.70 +7.5 Lumber (1,000 bd ft) 505.00 491.50 +2.75 +12.7 Orange Juice (lb) 1.40 1.39 +0.97 +2.8 Soybeans (bu) 10.29 10.54 -2.33 +8.1 Wheat (bu) 4.89 4.95 -1.16 +14.5 AGRICULTURE CLOSE PVS %CHG %YTD USD per British Pound 1.3848 +.0050 +.36% 1.2165 Canadian Dollar 1.2833 -.0078 -.61% 1.3514 USD per Euro 1.2313 +.0007 +.06% 1.0586 Japanese Yen 106.77 +.53 +.50% 114.74 Mexican Peso 18.6324 -.0348 -.19% 19.7966 1YR. MAJORS CLOSE CHG %CHG AGO Israeli Shekel 3.4418 -.0188 -.55% 3.6834 Norwegian Krone 7.7712 -.0695 -.89% 8.5762 South African Rand 11.8147 -.1142 -.97% 13.3107 Swedish Krona 8.2345 -.0392 -.48% 9.0308 Swiss Franc .9510 -.0006 -.06% 1.0128 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.2742 -.0099 -.78% 1.3316 Chinese Yuan 6.3273 -.0120 -.19% 6.9100 Hong Kong Dollar 7.8379 -.0043 -.05% 7.7651 Indian Rupee 64.956 -.148 -.23% 66.648 Singapore Dollar 1.3159 -.0017 -.13% 1.4197 South Korean Won 1065.59 -8.58 -.81% 1158.48 Taiwan Dollar 29.25 -.09 -.31% 30.99 ASIA/PACIFICForeign Exchange The dollar gained Friday against the yen, but lost ground to the euro, British pound and Swiss franc. The U.S. currency also weakened versus the Canadian dollar and Mexican peso.LAST6 MO AGO 1 YR AGO GNMA 11.12 -.01 +.7 GroCo 18.69 +.76 +42.1 GroCo 200.24 +8.08 +41.0 GroCoK 200.24 +8.08 +41.2 Independence 40.12 +1.60 +26.7 IntlGr 16.62 +.54 +26.2 IntlIdxPremium 43.44 +.83 +20.4 IntlRlEstt 11.69 +.20 +23.1 IntlVal 10.75 +.18 +17.0 InvmGradeBd 10.96 -.01 +2.3 InvmGradeBd 7.72 -.01 +1.9 JapanSmlrCo 19.23 +.13 +30.5 LatinAmerica 27.50 +.20 +34.8 LowPrStk 55.35 +1.21 +19.1 LvrgdCoStk 35.45 +1.52 +20.4 Magellan 111.85 +4.27 +27.0 MegaCapStock 17.80 +.55 +14.6 MidCapValue x 25.07 -.44 +12.3 NYMuniInc x 12.90 -.04 +2.9 NewMillennium 41.18 +1.20 +19.3 Nordic 53.48 +.94 +23.6 OTCPortfolio 121.94 +5.13 +38.7 Overseas 51.02 +1.02 +23.9 Puritan 24.20 +.61 +16.8 SCGrth 27.54 +1.15 +34.8 TaxFreeBond x 11.27 -.04 +4.1 TotalBond 10.40 -.01 +2.3 TtlMktIdxF 79.86 +2.81 +20.1 TtlMktIdxPrm 79.85 +2.81 +20.1 USBdIdxInsPrm 11.27 -.02 +1.5 ValDiscv 29.30 +.80 +10.3Fidelity AdvisorLargeCapA m 34.17 +1.11 +15.5 LimitedTermBdA m 11.29 -.01 +.6 NewInsI 33.96 +1.20 +29.0Fidelity SelectBiotechnology 248.58 +9.24 +22.1 Energy 42.53 +1.06 +1.4 Gold 18.84 -.06 -2.9 HealthCare 245.72 +7.73 +20.0 HealthCareSvcs 93.31 +.99 +18.6 Leisure 170.17 +7.24 +29.2 Materials 92.05 +3.25 +20.6 MedTech&Devcs 47.82 +2.21 +21.5 NaturalGas 22.37 +.65 -12.3 NaturalRes 28.41 +.77 +2.2 Pharmaceuticals 19.56 +.64 +9.6 Semicon 123.88 +6.05 +39.1 Wireless 10.62 +.32 +20.2First EagleGlbA m 59.63 +1.26 +10.6First InvestorsGlbA m 8.89 +.32 +23.9 TtlRetA m 20.24 +.36 +9.0FirsthandTechOpps 11.62 +.52 +64.1Franklin TempletonCATxFrIncA m 7.27 -.01 +3.1 EqIncA m 25.55 +.71 +13.5 FdrTFIncA m 11.72 -.02 +1.8 FloridaTFIncA m 10.46 -.01 +.4 GlbBdAdv 11.87 +.10 ... GlbBdC m 11.95 +.10 -.6 Gr,IncA m 27.55 +.53 +14.1 GrA m 101.23 +4.23 +25.9 GrOppsA m 40.44 +1.81 +30.2 IncA m 2.33 +.03 +5.2 IncAdv 2.31 +.03 +5.4 IncC m 2.36 +.03 +4.6 RisingDivsA m 62.22 +2.25 +17.5 TtlRetA m 9.51 -.01 +1.4 UtlsC m 17.22 +.18 -1.1GERSPUSEq 55.60 +2.15 +18.8GabelliAsstAAA m 59.62 +1.13 +16.6 EqIncAAA m 23.31 +.35 +10.9 Val25A m 15.63 +.26 +8.0GlenmedeSmCpEqAdv 31.19 +1.17 +17.4Goldman SachsShrtDurGovtA m 9.80 ... +.2HarborCptlApprecInstl 77.53 +3.21 +39.9 IntlInstl 68.70 +2.38 +19.3Harding LoevnerIntlEqInstl d 23.28 +.53 +25.1HeartlandValPlusInv m 33.53 +1.48 +14.0HennessyCrnrstnGrInv b 24.03 +.88 +20.1 GasUtilityInv b 27.24 +.43 -3.4HodgesRetail m 50.90 +1.12 +18.6INVESCODivIncInv b 23.73 +.42 +2.6 EngyA m 23.52 +.41 -4.4 EngyInv b 23.42 +.41 -4.4 EqandIncA m 11.18 +.25 +9.9 EuropeanGrA m 41.58 +.70 +23.4 GrAllcA m 16.29 +.35 +13.9 QualIncA m 11.64 -.01 +.6 SmCpEqA m 15.99 +.60 +16.6 TechInv b 49.93 +2.11 +37.0IvyAsstStratB m 23.26 +.47 +17.1JPMorganCoreBondR6 11.32 -.01 +2.1 InvCnsrvGrA m 12.79 +.12 +7.6 MCapValL 40.81 +1.26 +11.1Janus HendersonBalancedC m 33.60 +.77 +15.5 ContrarianT 20.41 +.86 +11.1 EnterpriseT 127.78 +5.63 +30.3 FlexibleBondS b 10.09 -.01 +1.3 GlobalLifeSciT 59.12 +1.88 +18.6 GlobalValueT 15.23 +.39 +14.2 High-YieldT 8.35 +.03 +4.6 MidCapValueL 17.46 +.68 +11.2 MidCapValueT 17.07 +.67 +11.1 OverseasT 33.61 +.82 +26.8 ResearchT 49.66 +2.08 +24.6 Short-TermBondT 2.99 ... +.6 SmallCapValueL 23.62 +.69 +12.7 VentureT 82.34 +3.53 +27.1LazardEMEqInstl 21.11 +.42 +26.5Litman GregoryMtrsIntlInstl 18.19 +.56 +20.9Lord AbbettShrtDurIncF b 4.21 ... +1.9MFSMAInvsTrustB m 32.61 +1.17 +19.2 ValI 41.67 +1.38 +13.9MainStayMacKHYCorpBdA m 5.68 +.01 +4.9Mairs & PowerGrInv 121.57 +4.41 +11.5Manning & NapierPrBlndCnsrvTrmS 13.65 +.13 +5.5 PrBlndMaxTrmS 21.78 +.75 +19.7Marsico21stCentury b 30.63 +1.41 +32.0 FlexCptl b 14.88 +.50 +16.2MatthewsAsianGrIncInv 17.26 +.14 +12.8MeridianGrLegacy d 43.51 +1.19 +25.1Metropolitan WestTtlRetBdI 10.40 -.01 +1.4 TtlRetBdM b 10.40 -.02 +1.2 TtlRetBdPlan 9.78 -.02 +1.5Midas FundsMidas m 1.13 ... -3.4 MidasMagic m 19.80 +.69 +20.4NeedhamGrRetail b 45.13 +2.23 +13.4Neuberger BermanSmCpGrInv 39.79 +1.98 +34.7NicholasNicholas 65.11 +2.45 +15.5NuveenNYMnBdI 10.80 -.02 +3.7Oak AssociatesEmergTech 5.55 +.28 +25.8 LiveOakHlthSci 19.72 +.49 +6.0 PinOakEq 70.43 +2.80 +18.4 RedOakTechSel 27.81 +1.28 +36.9OakmarkEqAndIncInv 32.80 +.71 +12.0 GlbInv 33.96 +.98 +21.6 IntlInv 28.64 +.44 +22.7 Inv 88.68 +3.34 +22.2 SelInv 48.91 +2.00 +15.2Old WestburyLgCpStrats 14.93 +.43 +16.1OppenheimerDevMktsY 45.20 +1.05 +33.9 GlbStrIncA m 3.89 ... +4.4 IntlGrY 44.79 +1.42 +25.5PIMCOAlAstInstl 12.15 +.06 +10.2 IncA m 12.18 -.03 +5.5 IncD b 12.18 -.03 +5.5 IncInstl 12.18 -.03 +5.9 IncP 12.18 -.03 +5.8 ShrtTrmIns 9.87 -.01 +2.2 TtlRetIns 10.05 -.01 +3.0PRIMECAP OdysseyAgrsGr 52.02 +2.35 +48.9 Gr 42.27 +1.82 +38.9PaxBalIndvInv b 23.07 +.47 +11.8PioneerA m 30.12 +1.06 +19.2PrincipalDiversIntlIns 14.09 +.27 +24.1 SAMgCnsGA m 18.55 +.45 +16.4PrudentialJsnBlndA m 22.30 +.81 +23.6 JsnUtilityA m 13.28 +.23 +3.5 QMAIntlEqC m 7.77 +.12 +23.0 QMASmCpValZ 20.15 +.58 +8.3 TtlRetBdZ 14.16 -.01 +3.9PutnamGlbUtlsB m 12.93 +.25 +9.4 IntlGrB m 20.93 +.54 +31.0 SmCpValA m 13.55 +.39 +9.0ReynoldsBlueChipGr b 62.99 +2.74 +31.5RoyceSmCpValSvc m 10.32 +.41 +11.2RydexElectronicsInv 147.22 +7.38 +37.9 HCH b 26.77 +1.02 +18.7 NASDAQ100Inv 37.73 +1.54 +32.1SchwabHC 25.21 +.84 +14.3 SP500Idx 43.09 +1.49 +18.2State FarmGr 80.23 +2.59 +12.8Sterling CapitalStrtonSmCpVlIns 88.75 +3.90 +14.0T. Rowe PriceBCGr 108.66 +4.53 +40.5 Bal 24.93 +.50 +15.0 CorpInc 9.31 -.02 +3.4 CptlAprc 29.03 +.70 +12.0 EMStk d 47.92 +1.28 +41.1 EqIdx500 d 75.00 +2.60 +19.9 EqInc 34.04 +.91 +13.4 FinclSvcs 30.09 +1.21 +22.4 GNMA 8.98 -.01 +.5 GlbTech 19.05 +.67 +44.6 GrStk 69.35 +2.70 +34.6 HlthSci 75.61 +2.73 +22.0 InsLgCpGr 41.23 +1.49 +40.2 IntlEqIdx d 14.57 +.31 +21.4 IntlStk d 19.02 +.51 +22.3 IntlValEq d 15.17 +.27 +16.0 MdCpGr 93.85 +3.78 +26.4 MdCpVal 30.87 +.70 +10.8 MediaTeleCms 106.59 +5.10 +34.5 NJTFBd 11.84 -.02 +3.7 NewAmericaGr 53.25 +2.02 +34.8 NewAsia d 20.27 +.47 +34.4 NewHorizons 57.73 +2.49 +33.3 NewInc 9.25 -.02 +2.1 OverseasStk d 11.52 +.25 +22.4 RlEstt d 26.63 +.72 +.4 Rtr2020 22.80 +.24 +12.8 Rtr2025 17.86 +.22 +14.5 Rtr2030 26.41 +.36 +16.2 Rtr2035 19.38 +.28 +17.4 Rtr2040 27.90 +.43 +18.5 RtrBal 15.43 +.10 +8.2 SciandTech 50.65 +2.00 +38.9 SpectrumGr 25.20 +.44 +22.5 SpectrumInc 12.61 +.02 +5.1 SummitMnIncInv 11.72 -.02 +4.1 TFShrtInterm 5.53 ... +.8 TxEfficientEq d 31.60 +1.33 +31.2 Val 38.25 +1.21 +15.5TIAA-CREFEqIdxIns 20.54 +.72 +20.0 IntlEqIdxIns 20.33 +.38 +20.4Third AvenueValIns d 53.50 +.43 +9.1ThompsonBd 11.48 +.02 +3.8 LgCp 69.24 +2.10 +16.3ThornburgInvmIncBldrA m 21.70 +.46 +11.7ThriventIncA m 8.96 -.01 +3.1TocquevilleGold m 33.84 -.10 -1.4TouchstoneLargeCpFocA m 44.50 +1.44 +20.9TransamericaAsAlGrC m 15.19 +.45 +16.0 AsAlModC m 12.18 +.18 +8.9U.S. Global InvestorGlbRes b 6.12 +.02 +17.3 GoldPrcMtls b 6.85 -.08 -8.8USAACrnrstnMod 14.99 +.20 +10.4 GrInc 26.23 +.96 +19.0 GvtSec 9.54 -.02 +.2 HiInc d 8.11 +.04 +5.1 PrcMtlsMnral 12.31 -.04 +.2 SciTech 29.40 +1.27 +35.4 TELngTrm 13.18 -.03 +4.2 TrgtRet2040 14.48 +.36 +16.0 TrgtRet2050 14.71 +.38 +16.9 WldGr 33.00 +1.05 +19.4Value LinePremGr b 34.77 +1.23 +20.7Vanguard500IdxAdmrl 258.22 +8.93 +20.1 500IdxInv 258.17 +8.93 +20.0 BalIdxAdmrl 35.37 +.75 +12.5 BalIdxIns 35.38 +.75 +12.5 CAITTxExAdm 11.57 -.02 +3.1 CnvrtSecInv 13.73 +.25 +9.1 CptlOppAdmrl 165.10 +6.73 +28.6 CptlOppInv 71.47 +2.92 +28.5 DevMIdxAdmrl 14.48 +.30 +21.2 DevMIdxIns 14.50 +.30 +21.3 DivGrInv 27.17 +.79 +15.3 EMStkIdxInAdm 40.19 +.66 +29.3 EqIncAdmrl 78.95 +2.37 +14.8 ExplorerAdmrl 95.59 +4.09 +27.2 ExtMktIdxAdmrl 88.37 +3.36 +19.6 ExtMktIdxIns 88.37 +3.36 +19.7 FAWexUSIIns 109.28 +2.19 +22.7 FAWexUSIdxInv 21.88 +.44 +22.6 GNMAAdmrl 10.22 -.01 +1.0 GlbEqInv 32.61 +1.09 +26.1 GrIdxAdmrl 77.66 +3.08 +26.4 GrIdxIns 77.66 +3.07 +26.4 GrandIncInv 49.41 +1.74 +20.0 HCAdmrl 89.61 +2.92 +11.5 HYCorpAdmrl 5.80 +.01 +4.7 HYTEAdmrl 11.19 -.02 +5.9 InTrBdIdxAdmrl 11.01 -.01 +1.4 InTrInGdAdm 9.48 -.02 +1.9 InTrTEAdmrl 13.87 -.02 +2.8 InPrtScAdmrl 25.13 -.04 +1.2 InsIdxIns 254.71 +8.81 +20.1 InsIdxInsPlus 254.73 +8.81 +20.2 InsTrgRt2020Ins 22.80 +.37 +12.3 InsTtlSMIInPls 62.19 +2.20 +20.1 IntlGrAdmrl 102.35 +3.42 +41.5 IntlValInv 40.55 +.75 +23.9 LTInGrdAdm 9.94 -.03 +6.5 LTTEAdmrl 11.38 -.02 +4.4 LfStrGrInv 34.47 +.81 +17.1 LfStrModGrInv 27.53 +.49 +13.3 LgCpIdxInv 51.80 +1.80 +20.2 LtdTrmTEAdmrl 10.84 -.01 +1.1 MCpGrIdxInv 53.33 +2.30 +22.1 MdCpIdxAdmrl 199.39 +7.57 +18.1 MdCpIdxIns 44.05 +1.68 +18.1 MdCpIdxInsPlus 217.23 +8.25 +18.1 MorganGrAdmrl 99.38 +4.13 +31.5 MorganGrInv 32.05 +1.33 +31.4 PrmCpAdmrl 143.28 +5.34 +28.6 PrmCpCorInv 28.49 +1.05 +24.3 RlEstIdxAdmrl 107.11 +3.09 -2.2 SCpValIdxAdm 57.75 +1.99 +12.6 SCpValIdxI 32.28 +1.11 +12.6 STBdIdxAdmrl 10.27 -.01 +.5 STInvmGrdAdmrl 10.51 -.01 +1.1 STInvmGrdIns 10.51 -.01 +1.2 STTEAdmrl 15.71 -.01 +.9 SeledValInv 31.23 +.98 +14.3 SmCpIdxAdmrl 73.23 +2.78 +17.8 SmCpIdxIns 73.23 +2.78 +17.8 StarInv 27.41 +.56 +16.6 StrEqInv 35.42 +1.34 +16.9 TrgtRtr2015Inv 15.44 +.20 +9.9 TrgtRtr2020Inv 31.76 +.51 +12.3 TrgtRtr2025Inv 18.79 +.35 +14.1 TrgtRtr2030Inv 34.28 +.71 +15.5 TrgtRtr2035Inv 21.16 +.49 +16.9 TrgtRtr2040Inv 36.72 +.92 +18.4 TrgtRtr2045Inv 23.13 +.61 +19.1 TrgtRtr2050Inv 37.23 +.98 +19.2 TrgtRtrIncInv 13.58 +.12 +7.3 TtBMIdxAdmrl 10.46 -.02 +1.7 TtBMIdxIns 10.46 -.02 +1.7 TtBMIdxInsPlus 10.46 -.02 +1.7 TtInBIdxAdmrl 21.65 +.01 +3.0 TtInBIdxIns 32.48 +.01 +3.0 TtInBIdxInv 10.83 +.01 +3.0 TtInSIdxAdmrl 30.97 +.62 +23.0 TtInSIdxIns 123.83 +2.48 +23.0 TtInSIdxInsPlus 123.86 +2.48 +23.0 TtInSIdxInv 18.51 +.37 +22.9 TtlSMIdxAdmrl 69.76 +2.45 +20.1 TtlSMIdxIns 69.78 +2.46 +20.1 TtlSMIdxInv 69.73 +2.46 +20.0 ValIdxAdmrl 42.43 +1.29 +15.2 WlngtnAdmrl 72.99 +1.41 +11.7 WlngtnInv 42.26 +.82 +11.6 WlslyIncAdmrl 64.28 +.67 +7.1 WlslyIncInv 26.53 +.28 +7.1 WndsrAdmrl 82.01 +2.81 +16.8 WndsrIIAdmrl 68.52 +1.97 +13.9 WndsrIIInv 38.61 +1.11 +13.8VictorySpecValA m 28.57 +1.02 +23.7WasatchGlbValInv d 9.01 +.26 +8.7Wells FargoTarget2010Adm 10.94 +.10 +4.8Western AssetCorPlusBdI 11.51 ... +4.5 WAMngdMuniA 16.01 -.03 +3.3Wintergreen FundInv m 13.23 +.26 +6.6 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn Mutual Fund Footnotes: b Fee covering market costs is paid from fund assets. d Deferred sales charge, or redemption fee. f front load (sales charges). m Multiple fees are charged, usually a marketing fee and either a sales or redemption fee. NA not available. p previous days net asset value. s fund split shares during the week. x fund paid a distribution during the week. Source : Morningstar and the Associated Press.(Previous and change gures reect current contract.) WASHINGTON „ U.S. employers went on a hiring binge in February, adding 313,000 jobs, amid rising business con“dence lifted by the Trump administrations tax cuts and a resilient global economy. The surprisingly robust hiring, reported by the Labor Department on Friday, was the strongest in 1 years. It was accompanied by the biggest surge in 15 years in the number of people either working or looking for work. That kept the nations unemployment rate unchanged for a “fth straight month at 4.1 percent. At the same time, average wage growth slowed to 2.6 percent in February from a year earlier. That was down from Januarys revised pace of 2.8 percent, which had spooked investors because it raised fears of in”ation. The hiring boom caught many economists off guard, because they expected a smaller „ though still healthy „ increase. Job gains typically slow as the unemployment rate falls, because companies run out of workers to hire. The economy has expanded for 104 straight months, or nearly nine years, the third-largest expansion on record, and hiring often declines as recessions fade further into the past. Yet job growth has accelerated in recent months. Companies have added an average of 242,000 jobs a month over the past three months, above 2017s pace of 182,000. The February employment report was unambiguously strong, con“rming that the U.S. labor market is on “re,Ž said Michelle Girard, chief U.S. economist at NatWest Markets. The pace of job growth is gaining momentum „ a very impressive development at this stage of the economic cycle.Ž The Trump administrations tax cuts appear to have lifted optimism among consumers and businesses. U.S. employers have also bene“ted from a strengthened global economy. And consumers are more con“dent than they have been since 2000. Investors celebrated the news, sending the Dow Jones industrial average up 390 points in early afternoon trading. The bull market reached its ninth anniversary Friday, with market indexes nearly quadrupling since March 2009. The muted wage growth is a relief to Wall Street, because faster raises could spur higher in”ation and additional interest rate increases from the Federal Reserve. The picture drawn by Fridays jobs report is a mixed one for the Fed, which seeks to raise shortterm interest rates at just the right pace: enough to forestall in”ation but not so fast as to slow economic growth. The Fed is considered certain to raise rates when it next meets in two weeks. The question is whether it will do so a total of three times this year „ or, in light of the job markets strength and the prospect of a pickup in in”ation, four times. The economy has now gained jobs for 89 straight months, the longest streak on record. That has helped address many of the nations long-term problems dating to the Great Recession. For example, more Americans are coming off the sidelines and looking for work, reversing a trend from the “rst few years after the downturn when many of the unemployed gave up on the job hunt and stopped looking. The proportion of adults working or looking for work jumped to 63 percent from 62.7 percent, still far below its pre-recession levels in 2007. But it has stabilized in the past three years, even as millions of baby boomers have retired. That suggests that enough younger people are stepping in to offset those retirements. In fact, the proportion of adults in their prime working years „ de“ned as ages 25 to 54 „ with jobs rose sharply to 79.3 percent, just a few tenths of a point below its pre-recession level. Economists have found that “gure is closely related to wage growth: The higher it rises, the more employers have to offer higher pay to “nd the workers they need. That suggests that wage growth may accelerate soon. Higher-paying, blue-collar industries reported some of the biggest increases. Construction “rms added 61,000 jobs, a “gure that may have been in”ated by relatively warm weather last month. Still, that is the biggest gain for construction since 2007. Manufacturing companies added a solid 31,000 jobs. Retailers added 50,000, the most in two years, though that “gure was probably in”ated by the fact that stores laid off fewer temporary workers after the holidays because they hired fewer than in previous years. Financial services gained 28,000, the biggest increase since 2005. In the meantime, economists are calculating how the Trump administrations decision Friday to impose a 25 percent tariff on steel imports and a 10 percent tariff on aluminum might affect the job market. The Trade Partnership, a consulting “rm, estimates that the tariffs could eliminate 145,000 jobs. Still, the administration has opened the door to so many possible exemptions from the tariffs that an accurate estimate is all but impossible. Gene Peters, chief executive of Rosnet, a restaurant software company, has had to offer higher pay to attract new workers. He is now offering software developers 20 percent more in salary than he did just two years ago. The company is also paying 75 percent of employees health care costs, up from 50 percent. The company, based in Parkville, Missouri, just outside Kansas City, makes data analysis software that helps restaurants track costs and work schedules. Its getting more competitive in this market,Ž Peters said. There are more IT jobs and not as many people.ŽUS hiring surge pulls in flood of new workersBy CHRISTOPHER RUGABERAP ECONOMICS WRITER NEW YORK „ The bull market turned nine Friday, extending a run that began in the depths of the Great Recession. On March 9, 2009, the S&P 500 hit a cycle low of 676.53, and has more than quadrupled since that date, according to Howard Silverblatt at S&P Global, helped by historically low interest rates and improving corporate pro“ts. The stock market has had several corrections since March 2009, which is when an index like the S&P 500 falls 10 percent or more from a recent high, most recently in February. But the stock market has not fallen 20 percent or more from a recent high, which is when a bull market becomes a bearŽ market. The S&P 500 would have to fall roughly 600 points from its current level in order to enter a bear market. If the current bull market lasts until August 21, it will be the longest bull market since World War II, exceeding the bull market that started October 1990 and lasted until March 2000. During that time the S&P 500 rose more than 400 percent. The third-longest bull market came in the post-WWII boom years, between 1949 and 1956. While there are several risks to this current bull market, including the possibility of higher in”ation and a trade war caused by President Donald Trumps tariffs on aluminum and steel, most investors believe the current market isnt at risk of falling into a bear market any time soon. Companies are bene“ting from the recent tax law passed by Congress and the overall U.S. economy is growing and unemployment is at record lows. So far, its a happy occasion for the bulls. Just before 11 a.m. Friday, the S&P 500 was up 30 points, or 1.1 percent, to 2,769, after the government said U.S. employers added 313,000 jobs in February, the most since July 2016.US bull market turns 9ASSOCIATED PRESS AP FILE PHOTOThis Feb. 7 photo shows the Charging Bull sculpture by Arturo Di Modica, in New Yorks Financial District. The stock markets near decade-long climb upward since the depths of the Great Recession turned nine years old on Friday, the second-longest U.S. bull market since World War II.

PAGE 44

The Sun /Saturday, March 10, 2018 www.yoursun.com Page 5 37 .43 24.43 GuangRy .62e ... 32.34 +.60 -3.2 44.24 17 .44 H&E Eqp 1.10 14 43.02 +2.84 +5.8 33.67 21.48 HCP Inc 1.48 13 22.60 +.76 -13.3 24.24 17 .03 HP Inc .53 15 24.65 +1.08 +17 .3 55.89 39.63 HSBC 1.50e ... 49.55 +.07 -4.0 45.61 31.01 HainCels lf ... ... 35.53 +.78 -16.2 57 .86 38.18 Hallibrtn .72 dd 46.99 +1.14 -3.8 25.73 18.57 Hanesbds s .60 10 20.01 +.02 -4.3 116.32 79.23 HanoverIns 2.16 64 117 .00 +9.67 +8.3 63.40 43.40 HarleyD 1.48f 14 44.35 +.15 -12.8 6.18 2.80 Harmonic ... dd 3.55 +.10 -15.5 2.78 1.56 HarmonyG .05 ... 2.20 +.05 +17 .6 22.00 11.40 Harsco .20m 54 21.05 +1.25 +12.9 59.20 46.35 HartfdFn 1.00 19 56.13 +4.36 -0.3 38.72 31.71 HawaiiEl 1.24 23 33.30 +.30 -7 .9 56.20 41.05 HlthCSvc .77f 40 47 .28 +2.25 -10.3 116.49 95.21 Hershey 2.62 22 100.36 +1.49 -11.6 27 .27 8.52 HertzGl ... ... 20.39 +1.70 -7 .7 55.48 37 .25 Hess 1.00f dd 48.46 +1.78 +2.1 19.48 12.70 HP Ent n .56f 48 19.16 +.38 +33.4 28.86 21.47 HilltopH .28f 13 25.60 +1.01 +1.1 13.95 6.40 HimaxTch .24e 45 7 .75 -.55 -25.6 53.21 23.46 HollyFront 1.32 11 46.52 +2.44 -9.2 207 .61 144.25 HomeDp 4.12f 25 182.16 +4.73 -3.9 37 .29 27 .05 Honda .84e ... 34.65 -.18 +1.7 165.13 122.40 HonwllIntl 2.98 22 154.21 +6.07 +0.6 38.00 29.75 Hormel s .75f 21 33.76 +1.11 -7 .2 32.68 23.93 HospPT 2.08 10 25.19 +.83 -15.6 21.53 17 .26 HostHotls 1.00a 16 18.91 +.47 -4.7 31.85 23.64 HuanPwr 2.45e ... 26.67 +1.13 +6.7 149.03 109.32 Hubbell 3.08 23 126.30 -2.04 -6.7 293.35 203.48 Humana 1.60 23 272.50 +2.70 +9.8 16.53 12.14 HuntBncsh .44 20 16.50 +.70 +13.3 276.69 183.42 HuntgtnIng 2.88 25 264.03 +3.18 +12.0 11.26 7 .36 ICICI Bk .16e ... 9.21 -.22 -5.3 198.73 145.24 IdexxLab s ... 66 203.17 +17 .40 +29.9 20.58 14.55 ING .14e ... 17 .71 +.15 -4.1 13.11 11.52 iShGold ... q 12.70 +.02 +1.5 47 .85 31.78 iShBrazil .67e q 45.99 +.39 +13.7 30.60 25.58 iShCanada .48e q 28.02 +.54 -5.5 47 .13 36.31 iShEMU .86e q 44.19 +1.00 +1.9 26.93 21.64 iSh HK .61e q 26.14 +.52 +2.8 17 .59 14.44 iShSilver ... q 15.63 +.07 -2.3 102.32 89.53 iShSelDiv 2.59e q 97 .83 +1.85 -0.7 54.00 37 .51 iShChinaLC .87e q 49.01 +1.75 +6.2 288.69 233.10 iSCorSP500 4.38e q 280.82 +9.62 +4.5 52.08 38.29 iShEMkts .59e q 49.75 +1.62 +5.6 121.85 115.62 iShiBoxIG 3.87 q 116.09 -.16 -4.5 129.57 116.49 iSh20 yrT 3.05 q 117 .91 -.44 -7 .1 75.27 60.79 iS Eafe 1.66e q 70.78 +1.36 +0.7 89.04 84.07 iShiBxHYB 5.09 q 86.07 +.32 -1.4 119.30 94.20 iShNsdBio s ... q 114.36 +4.71 +7 .1 160.63 132.40 iShR2K 1.77e q 158.92 +6.62 +4.2 94.20 82.07 iShCorHiDv 2.90e q 88.10 +2.04 -2.3 39.28 36.52 iShUSPfd 2.13a q 37 .56 +.29 -1.3 83.27 71.27 iShREst 2.76e q 75.49 +2.52 -6.8 70.84 56.55 iShCorEafe 1.56e q 66.80 +1.33 +1.1 100.04 79.59 Idacorp 2.36 20 81.95 +.34 -10.3 179.07 129.17 ITW 3.12 35 170.30 +11.74 +2.1 24.35 18.50 IndBkMI .60 21 24.35 +1.15 +8.9 18.71 13.88 Infosys .40e 19 18.16 +.41 +12.0 97 .67 77 .26 IngerRd 1.80 21 89.63 +3.79 +0.5 146.28 113.42 Ingredion 2.40 18 133.25 +2.05 -4.7 52.08 33.23 Intel 1.20f 20 52.19 +3.21 +13.1 135.59 51.05 InterceptP ... dd 64.07 +.47 +9.7 179.00 139.13 IBM 6.00 12 159.31 +4.82 +3.8 30.00 17 .25 IntlGmeT n .80 ... 29.21 +2.33 +10.2 66.94 49.60 IntPap 1.90f 18 55.24 -3.23 -4.7 26.01 18.30 Interpublic .84f 16 23.93 +.35 +18.7 5.75 1.88 Intersectns ... dd 2.20 +.02 -2.7 452.00 242.26 IntSurg s ... 51 440.46 +23.07 +20.7 65.51 37 .26 IonisPhm ... cc 52.98 +4.04 +5.3 64.71 50.58 iShJapan rs ... q 60.62 +.65 +1.2 38.05 31.63 iSh UK rs ... q 35.07 +.70 -2.1 62.70 46.47 iShCorEM .95e q 59.95 +1.81 +5.4 16.98 10.02 ItauUnibH .32e ... 16.03 +.31 +23.4J-K-L 50.68 29.88 JD.com ... 23 45.71 +1.91 +10.4 119.33 81.64 JPMorgCh 2.24f 19 118.04 +4.72 +10.4 72.18 49.31 JacobsEng .60 24 60.80 +.76 -7 .8 5.80 2.10 JkksPac ... dd 2.35 -.10 ... 148.32 120.95 JohnJn 3.36 19 133.80 +4.98 -4.2 24.50 16.77 KKR 1.31e 10 22.71 +1.15 +7 .8 121.65 87 .93 KLA Tnc 3.00f 17 121.15 +8.14 +15.3 114.85 81.54 KC Southn 1.44f 21 111.65 +7 .39 +6.1 75.31 58.76 Kellogg 2.16 17 70.25 +2.57 +3.3 8.38 4.01 KeryxBio ... dd 4.98 +.24 +7 .1 22.22 16.28 Keycorp .40f 17 22.15 +.81 +9.8 53.33 35.05 Keysight ... 41 54.07 +4.65 +30.0 135.22 109.51 KimbClk 4.00f 17 111.94 +.39 -7 .2 23.03 13.70 Kimco 1.12 15 14.48 -.81 -20.2 21.92 15.86 KindMorg .50 24 16.33 +.23 -9.6 4.91 3.15 Kinross g ... 27 3.57 -.07 -17 .4 93.88 66.36 KraftHnz n 2.50 19 67 .23 +.69 -13.5 13.93 6.96 KratosDef ... dd 11.39 +.15 +7 .6 31.45 19.69 Kroger s .50 12 24.08 -3.27 -12.3 28.71 18.22 Kulicke ... 69 24.95 +1.98 +2.5 63.10 35.00 L Brands 2.40 12 42.26 -1.09 -29.8 218.71 159.43 L-3 Tch 3.20f 21 210.40 +5.15 +6.3 52.85 36.90 LTC Prp 2.28f 17 39.38 +1.41 -9.6 219.70 116.40 LamResrch 2.00 21 224.95 +30.92 +22.2 60.85 40.61 LambWst n .77f ... 57 .33 +1.96 +1.6 118.60 80.00 Landstar .60f 29 112.65 +2.65 +8.2 31.75 24.10 LaSalleH 1.80 14 25.98 +.98 -7 .4 54.97 41.25 LeggPlat 1.44 22 46.41 +4.61 -2.8 6.56 3.09 LendingClb ... cc 3.95 +.16 -4.4 6.80 5.35 LbtyASE .72e q 6.43 +.26 +2.1 45.40 37 .50 LibtProp 1.60 19 40.67 +1.58 -5.4 101.34 81.85 LincElec 1.56 27 93.13 +6.40 +1.7 363.00 264.04 LockhdM 8.00 50 340.49 -1.23 +6.1 108.98 70.76 Lowes 1.64 20 87 .28 +1.94 -6.1M-N-0 197 .37 141.12 M&T Bk 3.00 22 196.81 +5.83 +15.1 10.72 6.04 MBIA ... dd 8.56 +.48 +16.9 35.18 26.73 MDC 1.20f 10 28.18 +.40 -11.6 28.22 24.29 MDU Res .79 22 26.48 +.21 -1.5 38.41 25.21 MGM Rsts .48f 11 36.79 +3.18 +10.2 10.97 8.59 MVC Cap .60f q 10.10 +.02 -4.4 81.74 37 .03 Macquarie 5.76f 7 40.14 +1.57 -37 .5 31.75 17 .41 Macys 1.51 10 28.88 -1.53 +14.6 59.99 39.50 Magna g s 1.32f 9 53.30 +1.17 -5.9 49.95 15.27 Mallinckdt ... ... 16.45 +.14 -27 .1 22.16 16.62 Manulife g .44 ... 18.88 +.31 -9.5 19.52 10.55 MarathnO .20 dd 15.22 +.36 -10.1 149.21 85.63 MAR 1.32 37 143.29 +3.71 +5.6 20.55 12.70 MartinMid 2.00 20 13.50 -.25 -3.6 24.42 14.58 MarvellTch .24 76 24.34 +.92 +13.4 180.09 110.13 MasterCrd 1.00 43 183.24 +8.22 +21.1 25.97 12.71 Mattel .60 cc 14.84 -1.74 -3.5 74.94 43.35 MaximIntg 1.68f 28 63.46 +2.23 +21.4 110.27 90.25 McCorm 1.72f 26 110.54 +2.25 +8.5 9.07 5.56 McDrmInt ... 14 7 .74 +.36 +17 .6 178.70 127 .35 McDnlds 4.04 27 157 .24 +8.97 -8.6 178.86 133.82 McKesson 1.36 13 155.79 +5.89 -0.1 14.22 11.82 MedProp 1.00f 15 13.06 +.50 -5.2 7 .89 4.04 MedleyCap .64 7 4.23 +.12 -19.0 89.72 76.52 Medtrnic 1.84 33 83.15 +4.82 +3.0 66.41 53.12 Merck 1.92 21 55.14 +.78 -2.0 63.23 41.41 MercGn 2.50 20 46.83 +1.37 -12.4 72.25 50.63 Meredith 2.18f 13 57 .20 +.15 -13.4 29.54 14.97 Meritor ... 8 23.10 +.10 -1.5 55.91 43.01 MetLife 1.60 10 47 .84 +2.34 -5.4 99.17 71.40 Microchp 1.45 cc 98.97 +7 .68 +12.6 55.47 24.81 MicronT ... 12 54.59 +5.48 +32.8 67 .52 46.09 MicroSemi ... 29 67 .24 -.06 +30.2 96.07 63.81 Microsoft 1.68 70 96.54 +3.49 +12.9 3.25 1.03 Microvisn ... dd 1.14 ... -30.1 142.00 107 .53 Middleby ... 25 131.27 +11.41 -2.7 46.74 32.23 MdsxWatr .90 28 36.62 +2.04 -8.2 14.17 11.68 MHowHiInc 1.39 q 12.02 +.16 -3.6 8.11 5.94 MitsuUF J ... ... 6.88 -.07 -5.4 99.65 72.71 MolsCoorB 1.64 13 81.09 +2.75 -1.2 46.69 22.49 Momo ... ... 37 .54 +4.65 +53.3 47 .23 39.19 Mondelez .88 23 44.27 -.15 +3.4 93.93 60.29 Moog A ... 23 88.34 +5.79 +1.7 58.05 40.06 MorgStan 1.16f 16 58.67 +3.93 +11.9 29.80 19.23 Mosaic .10m 38 28.25 +1.50 +10.1 109.23 79.63 MotrlaSolu 2.08 20 109.09 +2.80 +20.8 35.16 22.21 MurphO 1.00 dd 25.31 -1.07 -18.5 47 .82 29.39 Mylan NV ... 9 42.51 +1.54 +0.5 47 .89 29.20 NCR Corp ... 31 35.51 +1.84 +4.5 4.68 1.58 NQ Mobile ... 20 2.22 -.16 -44.8 29.89 14.52 NRG Egy .12 48 29.75 +1.86 +4.5 20.15 15.55 NRG Yld C 1.19f 31 16.75 +.35 -11.4 26.14 22.58 NTT DOCO ... ... 25.69 +.23 +8.1 14.28 5.32 Nabors .24 dd 7 .18 +.43 +5.1 61.25 48.31 NatFuGas 1.66 15 49.50 -.54 -9.9 70.76 51.44 NatGrid 2.89e ... 54.71 +2.77 -7 .0 81.60 62.71 NtHlthInv 4.00f 16 68.21 +2.65 -9.5 108.50 13.95 NektarTh ... dd 108.34 +5.47 +81.4 64.42 44.63 Neogen s ... 69 61.72 +1.84 +0.1 325.79 138.66 Netflix s ... cc 331.44 +30.39 +72.7 4.25 2.47 NwGold g ... dd 2.42 -.14 -26.4 45.45 35.55 NJ Rscs s 1.09 15 39.50 +1.45 -1.7 17 .69 11.87 NewMedia 1.48 25 17 .33 -.11 +3.3 108.40 50.67 NewOriEd .40e 47 93.50 +7 .58 -0.5 14.55 11.67 NY CmtyB .68 16 14.48 +.33 +11.2 6.69 5.35 NYMtgTr .80 10 6.00 +.36 -2.8 55.08 23.85 NewellRub .92f 11 27 .32 +.73 -11.6 37 .61 22.72 NewfldExp ... 12 23.37 -.59 -25.9 42.04 31.42 NewmtM .56f 28 37 .71 -.08 +0.5 159.64 127 .09 NextEraEn 4.44f 23 154.81 +1.96 -0.9 27 .76 22.44 NiSource s .78 29 22.96 -.21 -10.6 70.25 50.35 NikeB s .80 29 66.30 +.41 +6.0 6.46 3.14 NobleCor p .08 dd 4.27 +.23 -5.5 A-B-C 12.05 9.86 AES Corp .52f 10 10.85 -.01 +0.2 91.73 70.64 AFLAC 2.08f 14 91.68 +4.17 +4.4 8.65 4.00 AK Steel ... 15 5.26 -.43 -7 .1 42.70 32.55 AT&T Inc 2.00f 14 37 .05 +.70 -4.7 64.60 42.31 AbbottLab 1.12 28 63.60 +4.14 +11.4 125.86 63.12 AbbVie 2.84 24 119.29 +4.25 +23.3 24.52 8.81 AberFitc .80 dd 22.30 +1.82 +27 .9 30.45 16.75 AccelrDiag ... dd 26.85 +1.60 +2.5 6.15 3.60 Accuray ... dd 5.80 +.25 +34.9 76.91 46.75 ActivsBliz .34f 54 78.22 +4.21 +23.5 86.42 57 .47 Adient n 1.10 ... 62.73 +2.00 -20.3 95.00 61.78 AdvEnId ... 21 71.66 +4.71 +6.2 15.65 9.70 AMD ... ... 11.70 -.11 +13.8 39.90 30.15 Aecom ... 12 36.76 +1.08 -1.0 58.99 25.66 AeroViron ... 53 47 .28 -2.70 -15.8 194.40 124.84 Aetna 2.00 17 177 .38 -.15 -1.7 6.18 .98 AeviGeno ... dd 2.16 +.16 +80.0 75.00 51.96 Agilent .60f 84 71.13 +3.62 +6.2 25.30 18.97 Aircastle 1.12 9 19.84 +.11 -15.2 2.91 1.60 AlaskCom ... dd 2.15 +.03 -19.8 144.99 90.49 Albemarle 1.34f 22 101.76 +6.74 -20.4 57 .50 29.55 Alcoa Cp ... 16 47 .86 +2.32 -11.2 149.34 96.18 Alexion lf ... 48 125.68 +7 .76 +5.1 206.20 102.60 Alibaba ... 54 190.55 +10.79 +10.5 30.25 14.54 AllegTch ... dd 28.24 +1.65 +17 .0 256.80 142.81 Allergan 2.88f 8 157 .28 +13.26 -3.9 81.24 64.68 Allete 2.24f 20 68.08 -.50 -8.4 23.45 17 .48 AllnceRes 2.04f 5 17 .65 -.25 -10.4 28.15 20.40 AlliBern 2.13e 13 27 .25 +1.00 +8.8 45.52 36.84 AlliantEg s 1.34f 19 38.71 +.49 -9.2 45.69 32.93 AllisonTrn .60 17 39.48 +1.19 -8.3 105.36 79.09 Allstate 1.84f 14 96.03 +4.42 -8.3 147 .63 46.90 AlnylamP ... dd 133.02 +11.86 +4.7 1186.89 803.37 Alphabet C ... 35 1160.04 +81.12 +10.9 1198.00 824.30 Alphabet A ... 35 1160.84 +76.70 +10.2 10.03 8.05 AlpTotDiv .69 q 9.51 +.31 +0.4 12.89 9.79 AlpAlerMLP 1.35e q 10.21 +.06 -5.4 80.56 45.39 Altaba ... cc 76.62 +3.93 +9.7 77 .79 60.01 Altria 2.80f 21 65.65 +3.10 -8.1 1554.88 833.50 Amazon ... cc 1578.89 +78.64 +35.0 66.23 40.06 Ambarella ... 27 54.31 +2.49 -7 .6 7 .16 5.30 Ambev .05e 7 7 .14 +.26 +10.5 64.89 51.89 Ameren 1.83 19 53.99 -.04 -8.5 6.40 5.55 AFMulti .50 21 6.38 +.13 +5.4 19.50 12.45 AMovilL .17e 17 19.14 +.52 +11.6 20.83 10.23 AEagleOut .55f 18 19.54 -.73 +3.9 78.07 63.32 AEP 2.48 17 65.65 +.47 -10.8 102.39 75.51 AmExp 1.40 17 99.05 +3.45 -0.3 67 .30 55.07 AmIntlGrp 1.28 dd 56.57 +.06 -5.1 60.00 41.89 AmStsWtr 1.02 28 52.01 +.77 -10.2 92.37 74.63 AmWtrWks 1.66 35 81.36 +2.48 -11.1 48.37 40.95 Amerigas 3.80 34 41.50 -.28 -10.2 183.90 118.84 Ameriprise 3.32 15 161.11 +10.20 -4.9 106.27 71.90 AmeriBrgn 1.52 12 99.00 +5.04 +7 .8 79.10 52.42 Ametek .36 33 78.79 +4.27 +8.7 201.23 152.16 Amgen 5.28 17 191.10 +6.02 +9.9 93.62 68.57 Amphenol .76 37 92.44 +2.79 +5.3 64.17 39.96 Anadarko 1.00f 67 58.03 +.58 +8.2 121.71 75.11 Andeavor 2.36 36 102.16 +10.16 -10.7 126.50 101.21 ABInBev 3.19e 29 115.19 +4.56 +3.3 12.73 10.00 Annaly 1.20 12 10.34 +.22 -13.0 267 .95 158.66 Anthem 3.00f 18 232.80 +.47 +3.5 6.35 4.55 Anworth .60 10 4.77 +.06 -12.3 54.64 33.60 Apache 1.00 22 35.32 +.54 -16.3 6.82 5.24 ApolloInv .60 ... 5.39 +.05 -4.8 180.62 137 .05 Apple Inc 2.52 21 179.98 +3.77 +6.4 60.89 36.51 ApldMatl .80f 19 61.61 +3.58 +20.5 103.41 26.11 ApldOptoel ... 8 28.70 +.75 -24.1 39.55 31.03 AquaAm .82 25 33.61 +1.11 -14.3 39.70 16.95 ArcBest .32 16 35.40 +2.20 -1.0 31.17 21.76 Arconic .24 dd 25.19 +1.28 -7 .6 17 .79 15.03 AresCap 1.52 10 15.90 +.19 +1.1 25.95 17 .25 AresMgmt 1.60e 34 21.90 -2.70 +9.5 30.00 1.27 ArgosThr rs ... ... 1.38 -.05 -54.0 311.67 124.81 AristaNetw ... 70 295.15 +23.65 +25.3 18.78 6.73 ArrayBio ... dd 18.05 +.09 +41.0 87 .26 69.67 ArrowEl ... 12 81.54 +1.88 +1.4 77 .16 58.71 Ashland .90m 40 72.62 +2.77 +2.0 36.70 28.43 AstraZen s 1.37e 8 33.79 +.63 -2.6 34.02 14.20 AtHomGr n ... 55 30.58 +1.87 +0.6 93.56 76.46 ATMOS 1.88f 15 80.23 +1.04 -6.6 137 .90 81.75 Autodesk ... dd 139.36 +23.08 +32.9 125.24 95.50 AutoData 2.52 32 118.83 +5.86 +1.4 123.67 78.47 AveryD 1.80 30 117 .33 +2.62 +2.2 49.41 20.71 AvisBudg ... 16 47 .67 +2.13 +8.6 52.83 38.35 Avista 1.49f 27 48.08 -.46 -6.6 43.10 26.10 B&G Foods 1.86 7 26.00 -3.50 -26.0 49.06 42.44 BCE g 3.02f ... 44.42 +.90 -7 .5 16.97 10.39 BGC Ptrs .72 dd 14.33 +1.08 -5.2 45.43 28.73 BHPBil plc 1.66e ... 39.84 +1.24 -1.1 44.62 33.28 BP PLC 2.38 21 39.66 +.96 -5.6 27 .95 15.65 BP Pru 3.60e 4 21.35 +1.60 +6.2 15.50 7 .45 BRF SA ... ... 8.11 -1.31 -28.0 274.97 166.00 Baidu ... 21 263.56 +12.96 +12.5 38.59 25.53 BakHuGE n .72f ... 30.24 +2.79 -4.4 88.47 70.23 Balchem .42f 39 81.40 +4.43 +1.0 43.24 35.60 BallCorp s .40 21 41.81 +2.41 +10.5 5.94 1.98 BallardPw ... dd 3.19 -.07 -27 .7 13.18 7 .83 BcoBrad s .06a ... 11.94 -.03 +16.5 7 .57 5.66 BcoSantSA .21e ... 6.78 -.05 +3.7 32.85 22.07 BkofAm .48 21 32.72 +1.09 +10.8 84.71 66.75 BkMont g 3.71e ... 76.46 +1.56 -4.4 58.99 45.12 BkNYMel .96 16 57 .23 +1.86 +6.3 66.78 53.86 BkNova g 2.32 10 63.02 +1.80 -2.3 48.94 13.92 Baozun n ... cc 47 .88 +12.20 +51.7 73.60 25.59 B iPVxST rs ... q 38.28 -7 .11 +37 .1 9.75 4.10 BarnesNob .60 dd 4.70 ... -29.9 20.37 11.07 BarrickG .12 25 11.82 +.28 -18.3 BasicEnS ... dd .45 ... ... 72.58 51.03 Baxter s .64 32 68.89 +2.61 +6.6 23.24 11.18 BeazerHm ... 19 16.50 +.50 -14.1 248.39 175.66 BectDck 2.92 92 226.12 +9.22 +5.6 40.76 19.07 BedBath .60 6 22.46 +.63 +2.1 50.47 40.60 Bemis 1.24f 19 45.93 +1.50 -3.9 217 .62 160.93 BerkH B ... 29 212.94 +11.60 +7 .4 78.59 43.72 BestBuy 1.80f 22 73.82 +.78 +7 .8 64.42 45.10 BigLots 1.20f 14 48.45 -7 .84 -13.7 9.25 3.95 Biocryst ... dd 5.58 +.55 +13.6 370.57 244.28 Biogen ... 18 286.10 -.86 -10.2 72.02 50.49 BlkHillsCp 1.78 15 52.04 +.71 -13.4 14.55 7 .51 BlackBerry ... 15 12.87 +.51 +15.2 38.00 32.81 BlkHlthSci 2.40 q 36.50 +1.45 ... 15.84 13.57 BlkMuniast .65a q 13.65 -.02 -8.8 37 .52 28.85 Blackstone 2.70e 16 34.06 +.71 +6.4 31.80 22.16 BlockHR .96 22 27 .69 +3.00 +5.6 10.10 2.00 BlueAprn n ... 8 2.29 -.45 -43.2 40.15 21.51 BlueBPet n ... 46 39.82 -.09 +21.4 371.60 173.75 Boeing 6.84f 37 354.52 +9.85 +20.2 2169.15 1630.56 BookingHl ... 30 2170.61 +136.82 +24.9 58.22 37 .54 BorgWarn .68 14 51.56 +3.55 +0.9 202.35 128.70 BostBeer ... 22 181.70 +17 .15 -4.9 29.93 24.02 BostonSci ... 20 28.54 +1.77 +15.1 40.44 19.66 BoydGm .20 23 35.40 +.09 +1.0 27 .34 20.00 BrigStrat .56 14 22.58 +.43 -11.0 45.81 29.50 Brinker 1.52 12 36.92 +1.34 -4.9 70.05 51.56 BrMySq 1.60 67 67 .92 +1.75 +10.8 73.41 57 .97 BritATob s 2.24e ... 59.17 +.50 -11.7 15.66 6.39 Brookdale ... dd 7 .38 +.34 -23.9 46.88 35.84 BrkfInfra s 1.88f 29 41.27 +.66 -7 .9 64.45 48.04 Brunswick .76 17 62.46 +1.28 +13.1 69.95 42.96 Bu ckeye 5.05 13 44.10 -.33 -11.0 10.11 4.00 CBL Asc .80m 2 4.63 -.18 -18.2 45.00 25.04 CF Inds s 1.20 dd 41.50 -.37 -2.4 50.83 40.48 CMS Eng 1.43f 26 42.86 +.27 -9.4 15.65 9.36 CNH Indl .12e cc 13.71 +.72 +2.3 17 .92 11.30 CNX Resc .04 dd 17 .55 +.83 +20.0 60.04 45.41 CSX .88f 9 58.00 +2.96 +5.4 18.25 6.70 CVR Rfng 1.39 24 14.00 +1.50 -15.4 84.00 66.45 CVS Health 2.00 12 69.27 +1.81 -4.5 8.98 6.25 CYS Invest .88 6 6.49 +.07 -19.2 29.57 21.40 CabotO&G .24f 48 25.52 +.26 -10.8 14.50 9.00 CaesarsEnt ... dd 12.70 +.45 +0.4 50.40 33.40 Cal-Maine 2.49e dd 44.10 +.60 -0.8 12.42 10.60 CalaCvHi 1.20 q 11.97 +.37 +1.0 25.45 15.64 CalAmp ... 48 23.76 -.27 +10.9 22.10 12.00 Calgon .20 43 21.50 +.10 +0.9 46.15 32.75 CalifWtr .75f 27 37 .75 +1.35 -16.8 9.95 3.40 CalumetSp ... dd 7 .70 +.95 ... 96.39 78.19 CamdenPT 3.08f 22 82.54 +3.99 -10.3 59.61 41.78 CampSp 1.40 14 43.61 +1.59 -9.4 100.01 77 .20 CIBC g 5.32f 10 92.05 +2.31 -5.5 85.73 71.02 CdnNR gs 1.33 ... 74.52 -.40 -9.7 37 .63 27 .52 CdnNRs gs 1.34f ... 30.36 -.53 -15.0 106.50 76.05 CapOne 1.60 29 100.79 +4.07 +1.2 16.72 10.35 CapSenL ... dd 12.69 +.49 -5.9 11.41 8.17 CapsteadM .95 12 8.69 +.15 +0.5 1.35 .58 CpstnTur rs ... dd .92 +.03 +19.0 84.88 54.66 CardnlHlth 1.85 17 71.16 +2.22 +16.1 77 .64 54.29 CarMax ... 17 62.43 +2.46 -2.7 72.70 56.73 Carnival 1.80 18 67 .47 +2.50 +1.7 54.61 34.24 CarpTech .72 40 51.73 +1.40 +1.5 32.00 11.10 Carrizo ... 10 14.67 -.23 -31.1 173.19 90.34 Caterpillar 3.12 28 158.25 +11.87 +0.4 72.56 59.66 CedarF 3.56 17 65.99 +.23 +1.5 147 .17 86.55 Celgene ... 27 92.56 +3.23 -11.3 10.37 6.45 Cemex .29t ... 7 .35 +.43 -2.0 13.32 6.76 CenovusE .20 6 8.17 +.63 -10.5 30.45 25.84 CenterPnt 1.11f 20 27 .13 +.44 -4.3 27 .61 13.16 CntryLink 2.16 8 17 .94 +.59 +7 .6 59.83 43.61 ChemFinl 1.12 22 58.88 +2.88 +10.1 58.08 32.31 Chemours n .68f 13 50.06 +.88 ... 6.59 2.53 ChesEng ... 5 3.10 +.14 -21.7 133.88 102.55 Chevron 4.48f 52 117 .22 +5.58 -6.4 31.69 9.55 ChicB&I .28 dd 18.61 +.95 +15.3 14.60 6.96 Chicos .33 12 8.66 -.97 -1.8 70.52 31.76 ChinaSoAir .64e ... 63.71 -.29 +22.9 499.00 247 .52 Chipotle ... cc 322.16 +2.17 +11.5 54.18 43.21 ChurchDwt s .87f ... 50.59 +.56 +0.8 27 .98 19.40 CienaCorp ... dd 27 .05 +3.56 +29.2 227 .13 143.85 Cigna .04 17 173.36 -19.66 -14.6 81.98 68.49 CinnFin 2.12f 22 77 .04 +2.43 +2.8 71.97 39.51 Cirrus ... 15 45.63 +2.03 -12.0 45.89 30.36 Cisco 1.32f 24 45.37 +1.31 +18.5 44.68 10.27 CgpVelICrd ... ... 11.93 -.52 -15.1 80.70 56.55 Citigroup 1.28 14 76.11 +2.43 +2.3 95.00 73.34 CitrixSy s ... 26 95.51 +3.53 +8.5 3.05 1.31 CleanEngy ... 9 1.48 +.11 -27 .1 15.06 5.30 ClearsBio n ... dd 13.00 +5.18 +85.7 9.92 5.56 ClevCliffs ... 5 7 .43 -.52 +3.1 150.40 124.09 Clorox 3.84f 22 131.57 +.63 -11.5 48.62 41.83 CocaCola 1.56f 83 44.82 +1.10 -2.3 13.19 10.55 CohStQIR .96 q 11.64 +.33 -8.0 29.16 25.72 CohStSelPf 2.06 q 26.98 +.69 -4.5 77 .91 68.19 ColgPalm 1.68f 25 71.24 +1.97 -5.6 14.74 5.28 ColNrthS n ... ... 5.98 +.29 -47 .6 44.00 34.78 Comcast s .76f 18 37 .13 +.64 -6.9 101.92 64.04 Comerica 1.20f 22 102.21 +3.92 +17 .7 8.49 4.90 CmpTask .24 ... 8.32 +.29 +63.1 30.72 10.95 Comtech .40 29 30.65 +7 .42 +38.6 41.65 32.16 ConAgra .85 21 38.06 +1.19 +1.0 65.04 48.86 ConnWtrSv 1.19 25 51.18 +1.53 -10.9 61.31 42.27 ConocoPhil 1.14f 44 55.06 +1.00 +0.3 24.80 10.83 ConsolCom 1.55 ... 12.20 +.37 +0.1 89.70 73.73 ConEd 2.86f 15 75.24 +.89 -11.4 229.50 156.16 ConstellA 2.08 25 230.34 +10.50 +0.8 58.89 29.08 ContlRescs ... 100 51.85 +2.35 -2.1 44.50 30.55 CooperTire .42 18 32.00 -.45 -9.5 44.71 33.24 CorOnDem ... dd 45.57 +2.77 +29.0 35.10 26.32 Corning .72f 18 29.93 +1.13 -6.4 36.03 24.77 CorpOffP 1.10 14 26.33 +1.02 -9.8 199.88 150.00 Costco 2.00 29 188.58 -.75 +1.3 21.68 14.24 Coty .50 ... 19.40 -.05 -2.5 47 .19 4.66 CSVixSh rs ... q 6.60 -2.45 +19.1 29.25 20.00 CrestEq rs 2.40 dd 28.20 +1.05 +9.3 14.95 5.93 Crocs ... dd 14.18 +.55 +12.2 62.27 48.86 CrownHold ... 20 51.29 +1.66 -8.8 194.18 143.83 Cummins 4.32 45 162.37 +3.43 -8.1 27 .10 11.35 CybrOpt ... cc 18.35 +1.40 +22.3 18.29 12.50 CypSemi .44 31 18.41 +.81 +20.8D-E-F 61.53 45.47 DCT IndlTr 1.44f 28 57 .20 +1.99 -2.7 11.57 9.71 DNP Selct .78 q 10.18 +.19 -5.7 116.74 97 .66 DTE 3.53f 18 100.53 -.26 -8.2 100.11 73.81 Darden 2.52 22 94.81 -.66 -1.3 20.10 8.32 DeanFoods .36 12 9.10 +.13 -21.3 175.26 106.93 Deere 2.40 38 167 .93 +14.62 +7 .3 60.50 43.81 DeltaAir 1.22 12 56.09 +2.83 +0.2 2.69 .92 DenburyR ... dd 2.35 +.05 +6.3 38.39 8.55 Dermira ... dd 9.43 -15.73 -66.1 45.16 28.80 DevonE .24 21 32.72 +1.36 -21.0 147 .62 112.46 Diageo 3.20e ... 136.27 +3.48 -6.7 20.41 10.06 DiamOffsh .50 24 15.21 +.53 -18.2 6.20 3.07 DianaShip ... dd 3.74 -.01 -8.1 31.00 12.90 Diebold .40 20 17 .55 +1.00 +7 .3 12.95 8.50 DigiIntl ... 33 11.25 +.93 +17 .8 127 .23 96.56 DigitalRlt 4.04f 49 103.14 +4.92 -9.4 88.51 45.51 Dillards .40 11 85.56 -2.41 +42.5 46.48 21.25 DxGBull rs ... q 23.20 +.15 -26.8 32.36 11.34 DrGMBll rs .09e q 13.25 -.11 -25.4 45.37 2.16 DirSPBear s ... q 25.51 -2.89 -14.9 20.21 10.47 DxSCBear rs ... q 10.56 -1.43 -13.9 12.08 2.85 DxBiotBear ... q 2.82 -.46 -38.8 54.49 30.00 DrxSPBull s ... q 48.89 +4.83 +10.3 81.93 57 .50 Discover 1.40 14 78.42 +2.58 +2.0 30.25 15.99 DiscCmA ... 12 24.19 -.48 +8.1 29.18 14.99 DiscCmC ... 12 22.49 -.66 +6.2 116.10 96.20 Disney 1.68f 15 104.73 +1.74 -2.6 105.82 65.97 DollarGen 1.04 19 86.94 -7 .34 -6.5 116.65 65.63 DollarTree ... 13 92.70 -11.71 -13.6 85.30 71.91 DomEngy 3.34f 15 72.87 +.37 -10.1 236.00 166.74 Dominos 2.20f 39 230.26 +7 .16 +21.9 52.58 35.47 Domtar g 1.74f 17 46.55 +1.17 -6.0 52.20 42.59 Donaldson .72 25 45.55 -1.35 -6.9 77 .08 59.29 DowDuPnt .84e 23 72.23 +3.80 +1.4 9.18 7 .67 DryStrt .52 q 7 .75 -.01 -10.3 9.38 8.56 DufPUC .60 q 8.70 ... -1.7 91.78 72.93 DukeEngy 3.56 17 76.13 +.78 -9.5 30.14 24.30 DukeRlty .80 20 25.76 +1.17 -5.3 46.99 31.89 eBay s ... 22 43.81 +.86 +16.1 119.00 81.99 EOG Rescs .67 dd 102.80 +1.35 -4.7 89.85 69.82 Eaton 2.64f 19 83.14 +4.10 +5.2 16.46 13.29 EV EEq2 1.05 q 16.56 +.71 +8.8 9.84 8.02 EVTxMGlo .98 q 9.29 +.25 -1.0 140.50 122.58 Ecolab 1.64 29 134.91 +7 .05 +0.5 83.38 57 .63 EdisonInt 2.42f 13 59.38 -.21 -6.1 138.82 91.30 EdwLfSci s ... 43 139.32 +4.76 +23.6 89.09 73.69 EliLilly 2.25f 26 79.61 +2.38 -5.7 114.95 79.71 EllieMae ... 65 93.86 +1.35 +5.0 21.75 18.90 ElmiraSB .92 17 20.60 +.48 +0.7 15.05 5.65 EmergeES 2.68m dd 7 .08 -.05 -1.5 74.45 56.77 EmersonEl 1.94 28 72.27 +2.91 +3.7 19.64 12.16 EnbrdgEPt 1.40 15 12.83 +.43 -7 .1 42.92 31.19 Enbridge 2.68 ... 32.01 +.53 -18.2 14.31 8.01 EnCana g .06 19 10.96 +.47 -17 .8 14.15 5.77 Endo Intl ... dd 6.98 +.11 -9.9 8.97 1.17 Endocyte ... dd 8.20 +1.70 +91.6 19.82 15.03 EgyTrEq s 1.22f 19 15.54 -.10 -10.0 24.71 15.25 EngyTrfPt 2.26 17 17 .79 -.20 -0.7 11.87 6.52 Enerpls g .12e 14 11.06 +.16 +13.0 20.00 14.55 EnLinkLLC 1.04f 13 15.20 -.10 -13.6 21.50 15.20 Ennis Inc .80 16 20.50 +.60 -1.2 9.50 4.10 ENSCO .04 dd 4.76 +.34 -19.5 87 .85 71.95 Entergy 3.56f 34 76.78 +.24 -5.7 29.51 23.59 EntProdPt 1.70f 20 25.84 +.73 -2.5 27 .40 9.41 Etsy n ... 41 27 .93 +2.22 +36.6 66.15 55.93 EversrceE 2.02f 19 57 .24 +.65 -9.4 1.62 .89 EvineLive ... dd 1.25 +.15 -10.7 63.60 19.91 ExactSci h ... dd 52.15 +6.73 -0.7 42.67 33.30 Exelon 1.38f 11 37 .50 +.58 -4.8 161.00 98.52 Expedia 1.20 44 112.22 +8.02 -6.3 85.07 55.80 ExpScripts ... 10 80.75 +5.98 +8.2 89.30 73.56 ExxonMbl 3.08 16 74.56 -.99 -10.9 16.00 12.02 FNBCp PA .48 18 14.76 +.62 +6.8 195.32 136.51 Facebook ... 35 185.23 +8.61 +5.0 57 .81 39.79 Fastenal 1.48f 30 57 .97 +3.56 +6.0 274.66 182.89 FedExCp 2.00 21 247 .12 +6.31 -1.0 138.12 106.41 FedRlty 4.00 20 116.32 -.04 -12.4 21.19 9.78 FedNatHld .32 dd 16.59 +.77 +0.1 131.20 66.10 Ferrari n ... ... 124.71 +3.60 +19.0 6.40 3.75 Ferrellgs .40 dd 3.76 -.04 -12.1 24.95 9.60 FiatChrys ... ... 21.15 +1.10 +18.6 41.99 26.74 FidlNatFn 1.20f 15 38.62 +.36 -1.6 18.21 12.63 FidusInvst 1.56a 8q 12.86 +.09 -15.3 34.09 23.20 FifthThird .64 13 34.21 +1.30 +12.8 35.25 16.64 Finisar ... 16 19.31 +1.16 -5.1 18.29 10.35 FireEye ... dd 17 .98 +.73 +26.6 19.23 14.67 FstData n ... 8 15.62 +.07 -6.5 76.61 25.56 FstSolar ... 71 67 .90 +3.57 +0.6 35.20 27 .93 FirstEngy 1.44 12 32.65 +.37 +6.6 7 .32 4.67 Fitbit n ... dd 5.19 +.22 -9.1 22.51 19.29 FlrtyTotR 1.63 q 19.99 +.09 -7 .5 19.71 14.70 Flex Ltd ... 22 18.93 +.67 +5.2 21.46 16.80 FlowrsFds .68 24 21.44 +.62 +11.0 62.09 37 .04 Fluor .84 43 58.52 +1.93 +13.3 77 .86 28.42 FootLockr 1.38f 17 42.56 +2.52 -9.2 13.48 10.14 FordM .60a 6 10.73 +.33 -14.1 18.65 10.45 FormFac ... 26 15.45 +2.05 -1.3 73.62 59.11 FBHmSec .80f 22 63.52 +3.51 -7 .2 20.25 11.05 FrptMcM ... 15 18.43 +.11 -2.8G-H-I 143.37 92.65 GW Pharm ... dd 117 .04 +5.18 -11.3 24.97 20.50 GabDvInc 1.32 q 23.33 +.89 -0.3 10.09 7 .83 GabMultT .94e q 9.88 +.43 +7 .4 7 .20 6.54 GabUtil .60 q 6.75 +.01 -4.9 39.32 30.22 Gam&Lsr n 2.52f 18 33.02 +.83 -10.8 35.68 21.02 Gap .97f 16 33.07 -1.11 -2.2 65.96 48.50 Garmin 2.04 17 60.99 +1.57 +2.4 36.59 32.20 GAInv 1.15e q 35.44 +1.33 +3.0 229.54 183.72 GenDynam 3.36 24 229.95 +6.61 +13.0 30.54 13.95 GenElec .48 dd 14.94 +.82 -14.5 61.34 49.65 GenMills 1.96 17 51.45 +.51 -13.2 46.76 31.92 GenMotors 1.52 dd 37 .84 +.79 -7 .7 34.26 19.25 GenesisEn 2.88f 29 20.66 +.83 -7 .6 24.07 16.59 Gentex .40 18 23.25 +.60 +11.0 107 .75 79.86 GenuPrt 2.88f 22 92.62 +2.48 -2.5 4.23 2.67 Genworth ... 2 3.13 +.30 +0.6 5.32 2.60 Gerdau .02e ... 4.92 -.23 +32.3 89.54 63.76 GileadSci 2.28f 9 80.72 +2.03 +12.7 44.54 34.52 GlaxoSKln 2.89e ... 37 .36 +1.14 +5.3 50.88 27 .07 GlobusMed ... 45 51.28 +2.89 +24.8 63.27 35.74 GoDaddy n ... 91 63.98 +3.29 +27 .2 16.38 11.64 Goldcrp g .24 18 13.01 +.56 +1.9 273.79 209.62 GoldmanS 2.60 31 270.77 +12.65 +6.3 37 .20 27 .85 Goodyear .56 9 28.75 +.61 -11.0 11.89 5.04 GoPro ... dd 5.51 -.05 -27 .2 22.99 13.36 GovPrpIT 1.72 22 13.68 +.02 -26.2 77 .37 62.59 vjGrace .96f 20 67 .34 +2.64 -4.0 16.74 12.54 GraphPkg .30 16 15.63 +.53 +1.2 34.72 27 .60 GtPlainEn 1.10 15 30.13 +.86 -6.5 65.60 47 .97 Greif A 1.68 18 53.62 +3.00 -11.5 37 .45 27 .71 Griffin .40f 29 36.63 -.40 -0.2 5.99 2.90 Grou p on ... ... 4.50 +.23 -11.8 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg Combined StocksFrom the New York Stock Exchange and the Nasdaq. Stock Footnotes: Stock Footnotes: cld Issue has been called for redemption by company. d New 52-week low. ec Company formerly listed on the American Exchange's Emerging Company Marketplace. g Dividends and earnings in Canadian dollars. h Does not me et continued-listing standards. lf Late ling with SEC. n Stock was a new issue in the last year. The 52-week high and low gu res date only from the beginning of trading. pf Preferred stock issue. pr Preferences. pp Holder owes installments of purchase price. r t Right to buy security at a specied price. rs Stock has undergone a reverse stock split of at least 50% within the past year. s Stock h as split by at least 20 percent within the last year. wi Trades will be settled when the stock is issued. wd When distributed. wt Warrant, all owing a purchase of a stock. u New 52-week high. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. Underlining for 50 most actively traded stocks of the day. Dividend Footnotes: a Extra dividends were paid, but are not included. b Annual rate plus stock. c Liquidating dividend. e Amount declared or paid in last 12 months. f Current annual rate, which was increased by most recent dividend announcement. i Sum of dividends paid after stock split, no regular rate. j Sum of dividends paid this year. Most recent dividend was omitted or deferred. k Declared or paid this year, a cumulative issue with dividends in arrears. m Current annual rate, which was decreased by most recent dividend announcement. p Initial dividend, annual rate not known, yield not shown. r Declared or paid in preceding 12 months plus stock dividend. t Paid in stock, approximate cash value on ex-distribution date. 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.ExtraMoney & MarketsUDow industrials3.25% (wkly)s 4-wk. 4.73%s YTD 2.49%UNasdaq4.17% (wkly)s 4-wk. 9.98%s YTD 9.52%US&P 5003.54% (wkly)s 4-wk. 6.38%s YTD 4.22%US&P mid-cap3.75% (wkly)s 4-wk. 7.04%s YTD 2.55%URussell 200 0 4.17% (wkly)s 4-wk. 8.07%s YTD 4.01% 6.65 4.51 NokiaCp .17e ... 5.89 +.12 +26.4 8.68 1.82 NordicAm .41e dd 2.23 +.05 -9.3 157 .15 109.27 NorflkSo 2.88f 22 145.53 +6.87 +0.4 359.43 233.20 NorthropG 4.40f 37 349.64 +6.59 +13.9 18.08 14.95 NwstBcsh .68f 18 17 .19 +.54 +2.7 69.50 51.50 NwstNG 1.88 dd 54.85 +2.90 -8.0 94.19 72.67 Novartis 2.75e 17 82.76 +2.32 -1.4 2.75 .73 Novavax ... dd 2.06 -.08 +66.1 58.37 33.10 NovoNord .96e ... 50.87 +.14 -5.2 74.45 49.23 NuSkin 1.47f 34 72.37 +.02 +6.1 70.48 51.67 Nucor 1.52f 27 67 .16 -.72 +5.6 47 .14 14.38 Nutanix n ... ... 49.10 +10.23 +39.2 14.46 13.09 NuvDivA .85a q 13.10 -.05 -6.8 18.59 15.85 Nv AMT-Fr .78a q 15.92 -.12 -7 .8 10.75 9.58 NvPfdInco .80 q 9.91 +.14 -4.2 14.54 13.01 NuvEqtP 1.00 q 13.84 +.25 -2.9 251.97 95.17 Nvidia .60 60 245.33 +8.79 +26.8 30.80 20.45 NxStageMd ... dd 24.37 +.59 +0.6 37 .32 29.59 OGE Engy 1.33 17 31.35 +.16 -4.7 5.91 3.90 OaktrSpL .34m dd 4.50 +.14 -8.0 9.20 7 .03 OaktStInco .56m 10 7 .88 +.16 -6.2 15.27 6.69 OasisPet ... dd 8.33 -.01 -1.0 78.09 57 .20 OcciPet 3.08 cc 63.67 -1.20 -13.6 29.51 24.02 OceanFst .60 17 28.03 +1.30 +6.8 6.26 2.27 OfficeDpt .10 6 2.46 -.05 -30.5 18.88 15.38 OldNBcp .52 26 18.20 +.90 +4.3 22.34 17 .92 OldRepub .78f 18 21.34 +1.31 -0.2 38.84 27 .79 Olin .80 10 33.01 +1.69 -7 .2 35.14 24.90 OmegaHlt 2.64f 10 27 .18 +.60 -1.3 26.10 13.65 OnSmcnd ... 14 26.59 +2.16 +27 .0 61.36 47 .14 ONEOK 3.08f 42 57 .31 +.23 +7 .2 8.54 2.66 OpkoHlth ... dd 3.59 +.22 -26.7 53.14 42.41 Oracle .76 23 52.97 +2.65 +12.0 60.18 28.36 Orbotch ... 24 59.04 +3.28 +17 .5 3.26 .93 Organovo ... dd 1.18 +.06 -11.9 60.00 33.90 Orthofix ... cc 59.32 +3.17 +8.4 100.26 61.74 OshkoshCp .96 19 81.25 +3.92 -10.6 48.65 35.65 OtterTail 1.34f 23 41.80 +1.80 -6.0 36.50 14.26 OwensMin 1.04f 11 17 .03 +.45 -9.8P-Q-R 71.57 37 .30 PG&E Cp 2.12f 7 42.03 +1.31 -6.2 163.59 115.25 PNC 3.00 16 162.45 +5.02 +12.6 46.00 33.75 PNM Res 1.06 18 35.70 -.15 -11.7 93.12 56.48 POSCO ... ... 81.76 +.29 +4.6 122.07 100.45 PPG s 1.80 20 117 .65 +7 .40 +0.7 40.20 27 .12 PPL Corp 1.64f 12 27 .54 +.22 -11.0 79.69 61.93 Paccar 1.00 15 69.07 +1.88 -2.8 188.14 107 .31 PaloAltNet ... dd 188.51 +11.74 +30.1 12.42 4.09 Pandora ... dd 4.98 +.50 +3.3 29.93 23.91 ParkHot n 2.20f ... 27 .00 +2.58 -6.1 1.85 .85 ParkDrl ... dd .82 -.09 -17 .8 212.80 151.17 ParkerHan 2.64 23 186.58 +11.03 -6.5 73.10 54.20 Paychex 2.00 29 66.52 +2.73 -2.3 86.32 41.74 PayPal n ... 55 80.71 +1.84 +9.6 36.99 30.17 Pembina g 1.50 24 32.39 +.47 -10.5 1.23 .54 PengthE g .04 dd .67 +.00 -15.7 33.30 14.38 PnnNtGm ... 50 27 .25 +1.30 -13.0 8.27 6.29 PennantPk .72 8 7 .10 +.08 +2.7 6.39 2.35 Penney ... 9 3.27 -.44 +3.5 54.83 38.33 Penske 1.36f 11 47 .44 +2.36 -0.9 74.84 59.13 Pentair 1.38 23 71.82 +4.59 +1.7 20.14 15.97 PeopUtdF .69 22 20.15 +.71 +7 .8 122.51 104.77 PepsiCo 3.22 23 112.54 +3.50 -6.2 84.49 55.22 PerkElm .28 27 79.22 +4.49 +8.3 95.93 63.68 Perrigo .76f dd 84.95 +1.96 -2.5 13.92 6.96 PetrbrsA ... ... 13.73 +.55 +39.7 14.93 7 .61 Petrobras ... ... 14.71 +.51 +43.0 39.43 31.67 Pfizer 1.28 15 36.77 +.82 +1.5 123.55 96.66 PhilipMor 4.28 23 108.30 +1.49 +2.5 42.35 30.41 PhilipsNV .88e ... 39.36 +1.11 +4.1 107 .47 75.14 Phillips66 2.80 22 95.91 +4.54 -5.2 10.89 9.65 PimIncStr2 .96 q 10.40 +.11 -0.3 92.42 73.81 PinWst 2.78f 18 76.38 -.54 -10.3 192.93 125.46 PioNtrl .32f cc 171.53 +2.64 -0.8 16.25 9.50 PitnyBw .75 8 12.87 +.05 +15.1 31.93 18.38 PlainsAAP 2.20 29 22.47 +.96 +8.9 137 .66 77 .91 Polaris 2.40f 35 122.73 +8.15 -1.0 47 .48 32.43 PolyOne .70f 21 44.75 +3.00 +2.9 170.95 129.40 PwShs QQQ 1.52e q 173.16 +7 .17 +11.2 166.95 115.67 Praxair 3.30f 36 160.09 +11.49 +3.5 75.59 59.25 PrinFncl 2.04f 13 63.05 +1.96 -10.6 63.45 46.90 ProAssur 1.24a 28 50.40 +3.00 -11.8 182.14 82.43 PrUltPQ s ... q 183.73 +21.15 +32.4 87 .00 8.52 PUVixST rs ... q 13.67 -4.08 +33.9 139.47 9.53 ProShtVx s ... q 13.23 +1.12 -89.7 94.67 77 .90 ProctGam 2.76 22 80.29 +.79 -12.6 55.76 35.66 PrUShSP rs ... q 37 .15 -2.75 -9.5 19.93 10.94 PUShtQQQ ... q 10.64 -.94 -20.5 39.64 15.71 PShtQQQ rs ... q 15.02 -2.03 -30.2 36.56 15.67 PrUShD3 rs ... q 17 .25 -1.83 -11.5 18.07 9.19 PUShtSPX ... q 9.68 -1.09 -14.9 9.45 5.51 ProspctCap .72 8 6.58 +.02 -2.4 127 .14 97 .88 Prudentl 3.60f 11 110.30 +4.70 -4.1 53.28 41.67 PSEG 1.80f 16 47 .05 -.20 -8.6 232.21 180.48 PubStrg 6.80 22 199.96 +4.96 -4.3 35.21 21.41 PulteGrp .36 18 30.04 +1.09 -9.7 22.60 9.61 PureStrg n ... dd 20.98 -.40 +32.3 7 .72 6.89 PMMI .44 q 7 .05 -.01 -4.9 13.67 7 .02 QEP Res .08 27 9.30 -.33 -2.8 69.28 48.92 Qualcom 2.28 dd 63.03 -1.71 -1.5 112.97 90.10 QstDiag 1.80 23 106.99 +5.55 +8.6 119.33 66.06 RLauren 2.00 18 105.84 -.60 +2.1 30.30 11.93 RangeRs .08 17 15.74 +1.09 -7 .7 40.85 26.35 RavenInds .52 37 38.20 +3.45 +11.2 35.01 26.84 Rayonier 1.00 37 35.02 +.82 +10.7 222.82 148.65 Raytheon 3.19 31 214.81 +.03 +14.8 62.31 47 .25 RltyInco 2.53 29 50.87 +1.14 -10.8 17 .45 14.29 RedwdTr 1.12 11 15.33 +.51 +3.4 543.55 313.53 Regenrn ... 31 341.70 +11.23 -9.1 20.10 13.00 RegionsFn .36 21 20.11 +.73 +16.4 95.97 68.46 RelStlAl 2.00f 20 92.62 -.19 +8.0 46.81 29.56 Replgn ... 52 37 .27 +2.77 +2.7 11.38 8.01 ResCap rs .20 dd 9.25 +.54 -1.3 68.89 53.54 RestBrnds .84f 22 59.33 +1.83 -3.5 22.06 16.21 RetailOpp .78f 52 17 .63 +.02 -11.6 5.15 1.38 RiteAid ... ... 1.74 -.17 -11.7 210.72 148.31 RockwlAut 3.34 28 189.13 +10.51 -3.7 139.63 95.62 RockColl 1.32 22 137 .82 +1.84 +1.6 184.00 80.35 Rogers ... 39 138.35 +6.21 -14.6 290.42 203.50 Roper 1.65f 32 285.04 +17.03 +10.1 85.66 52.85 RossStrs s .90f 22 77 .01 -1.41 -4.0 87 .10 66.66 RoyalBk g 3.76f ... 79.39 +1.87 -2.8 135.65 93.86 RylCarb 2.40 17 126.62 +4.59 +6.2 74.60 53.10 RoyDShllB 3.76 97 64.23 -.14 -5.9 72.43 50.75 RoyDShllA 3.76 96 63.25 +.16 -5.2S-T-U 43.17 31.72 S&T Bcp .88 17 42.34 +2.45 +6.4 71.28 34.76 SCANA 2.45 10 39.13 +.09 -1.6 110.08 89.46 SLGreen 3.25f 42 99.61 +1.76 -1.3 28.20 12.29 SM Energy .10 dd 18.12 -.72 -17 .9 265.93 203.64 SpdrDJIA 3.98e q 253.56 +8.21 +2.5 129.52 114.02 SpdrGold ... q 125.54 +.17 +1.5 286.63 231.61 S&P500ETF 4.13e q 278.87 +9.77 +4.5 37 .46 35.35 SpdrLehHY 2.30 q 36.09 +.09 -1.7 64.90 49.31 SpdrS&P RB .74e q 65.03 +2.47 +10.5 49.09 37 .72 SpdrRetl s .49e q 45.45 +.14 +0.6 40.20 28.96 SpdrOGEx .73e q 34.77 +.62 -6.5 50.00 33.50 SabnR 2.29m 20 42.05 -.80 -5.7 80.25 41.28 Saia Inc ... 37 76.10 +5.40 +7 .6 19.90 16.45 StJoe ... 58 19.30 +.90 +6.9 127 .29 80.50 Salesforce ... cc 127 .41 +5.49 +24.6 21.36 14.05 SallyBty ... 11 17 .49 +.36 -6.8 10.54 6.04 SJuanB .73e 18 8.66 -.12 +5.1 50.65 38.14 Sanofi 1.58e ... 40.39 +1.13 -6.1 80.89 61.02 Schlmbrg 2.00 47 68.78 +3.31 +2.1 56.25 37 .16 Schwab .40f 36 57 .70 +5.07 +12.3 1.68 .15 SeadrillLtd ... 1 .27 +.01 +18.6 59.48 30.60 SeagateT 2.52 16 60.19 +6.07 +43.9 14.32 1.99 SearsHldgs ... dd 2.56 -.17 -28.5 7 .91 5.02 Seaspan .50 9 5.74 -.36 -15.0 122.98 100.63 SempraEn 3.58f 20 109.08 +1.99 +2.0 22.52 14.90 SenHous 1.56 11 16.02 +.65 -16.3 435.15 305.70 Sherwin 3.40 32 421.16 +30.92 +2.7 11.64 2.00 ShiftPixy n ... ... 4.62 +2.00 +60.4 15.98 12.30 ShipFin 1.40 12 14.80 +.35 -4.5 176.17 150.15 SimonProp 7 .80f 21 156.57 +1.05 -8.8 6.54 4.73 SiriusXM .04 36 6.54 +.24 +22.0 117 .65 93.05 SkywksSol 1.28 26 113.56 +4.42 +19.6 140.04 99.57 Smucker 3.12 17 129.92 +1.47 +4.6 24.40 11.28 SnapInc A n 3.28 ... 17 .88 -.13 +22.4 185.47 140.83 SnapOn 2.84 16 153.38 -.27 -12.0 87 .56 45.60 SodaStrm ... 32 85.96 +3.88 +22.2 22.94 19.70 SolarCap 1.64 12 20.65 +.16 +2.2 55.77 47 .00 SonocoP 1.56 21 49.00 +.80 -7 .8 53.91 31.29 SonyCp ... ... 51.40 +1.72 +14.3 42.97 37 .02 SourcC 1.00f q 41.92 +1.03 +2.8 38.40 25.96 SoJerInd s 1.09 24 27 .22 +.97 -12.8 53.51 42.38 SouthnCo 2.32 49 43.76 -.44 -9.0 66.99 49.76 SwstAirl .50f 10 59.70 +2.02 -8.8 8.94 3.42 SwstnEngy ... 5 4.35 -.12 -22.0 9.22 4.91 Sprint ... 3 5.30 +.01 -10.0 52.97 16.11 Square n ... ... 52.49 +6.47 +51.4 64.17 51.04 SP Matls .98e q 61.32 +2.36 +1.3 91.79 72.33 SP HlthC 1.01e q 86.51 +2.87 +4.6 58.95 52.43 SP CnSt 1.28e q 54.60 +.86 -4.0 109.34 85.65 SP Consum 1.12e q 106.24 +3.19 +7 .7 78.39 61.80 SP Engy 2.04e q 68.45 +1.50 -5.3 30.33 22.00 SPDR Fncl .46e q 29.70 +1.23 +6.4 80.96 63.55 SP Inds 1.12e q 78.45 +3.30 +3.7 69.71 52.33 SP Tech .78e q 70.51 +2.83 +10.3 34.02 29.17 SpdrRESel ... q 30.97 +1.11 -6.0 57 .23 47 .37 SP Util 1.55e q 49.40 +.46 -6.2 176.62 128.08 StanBlkDk 2.52 23 159.98 +8.05 -5.7 11.70 9.00 StarGas .44 15 9.45 +.06 -12.1 64.87 52.58 Starbucks s 1.20 28 58.46 +1.53 +1.8 114.27 75.27 StateStr 1.68 20 109.83 +5.55 +12.5 50.70 32.15 StlDynam .75f 18 46.34 -1.99 +7 .4 170.00 129.59 Stryker 1.88 28 166.41 +5.61 +7 .5 27 .44 22.71 SubPpne 2.40 34 23.60 +.05 -2.6 96.08 78.78 SunCmts 2.84f 99 88.96 +2.03 -4.1 70.83 34.17 SunHydrl .36a 48 56.29 +3.26 -13.0 72.62 51.96 SunTrst 1.60 18 72.85 +3.23 +12.8 34.20 24.94 Symantec .30 14 27 .85 +.94 -0.7 40.59 26.01 Synchrony .60 15 37 .28 +1.35 -3.4 5.72 1.68 SynrgyPh ... dd 2.17 ... -2.7 52.81 37 .95 SynovusFn 1.00f 21 52.76 +2.51 +10.1 64.27 48.85 Sysco 1.44 24 61.28 +1.62 +0.9 61.74 48.49 TC PpLn 4.00 16 49.50 +.39 -6.8 84.79 66.44 TJX 1.25f 20 82.67 -.98 +8.1 46.57 31.20 TaiwSemi .73e 9 44.59 +1.58 +12.5 52.52 37 .92 Tapestry 1.35 33 52.49 +1.88 +18.7 78.70 48.56 Target 2.48 13 70.49 -4.66 +8.0 67 .19 44.78 Taubmn 2.62f 20 57 .20 -2.67 -12.6 44.65 20.55 Teladoc n ... ... 43.15 +1.20 +23.8 67 .93 50.73 Tenneco 1.00 9 56.08 +3.47 -4.2 42.84 27 .05 Teradata ... 26 42.40 +3.22 +10.2 98.76 75.20 TerraNitro 5.15e 10 83.74 +.02 +4.9 389.61 242.78 Tesla Inc ... dd 327 .17 -7 .95 +5.1 34.52 10.85 TevaPhrm .73e 6 19.18 +.02 +1.2 120.75 75.92 TexInst 2.48 31 111.53 +3.31 +6.8 60.43 40.28 TexRdhse 1.00f 32 58.35 +1.07 +10.8 26.50 9.60 Textainer .96 dd 18.10 +.85 -15.8 62.19 45.00 Textron .08 50 60.40 +2.76 +6.7 226.44 151.74 ThermoFis .68f 27 217 .89 +11.45 +14.8 23.70 7 .92 3D Sys ... 48 12.05 +.57 +39.5 259.77 188.62 3M Co 5.44f 30 241.35 +10.98 +2.5 111.44 84.15 Tiffany 2.00 27 101.76 +.06 -2.1 103.90 85.88 TimeWarn 1.61 16 95.26 +1.68 +4.1 55.65 41.78 Timken 1.08 18 46.70 +3.20 -5.0 7 .75 2.78 Tintri n ... ... 6.55 +1.53 +28.4 93.60 73.99 Torchmark .64f 7 87 .34 +4.38 -3.7 61.06 45.18 TorDBk gs 2.68f ... 59.20 +1.31 +1.1 59.57 48.15 Total SA 2.71e ... 57 .24 +.70 +3.5 140.99 103.62 Toyota ... ... 129.70 -.89 +2.0 13.18 7 .20 Transocn ... dd 9.58 +.10 -10.3 150.55 113.76 Travelers 2.88f 19 142.30 +5.14 +4.9 28.32 22.63 TriContl 1.07e q 27 .52 +.80 +2.2 52.89 48.56 TriCntl pf 2.50 ... 50.00 -.50 -0.8 48.30 27 .27 TriNetGrp ... 36 48.79 +1.94 +10.0 38.25 25.01 Trinity .52 8 33.74 +.46 -9.9 29.50 19.30 TrueBlue ... 17 27 .95 +1.25 +1.6 9.70 7 .25 TrstNY .26 19 8.95 +.25 -2.7 74.36 48.45 Tuppwre 2.72 dd 51.11 +1.53 -18.5 39.13 24.81 21stCFoxA .36 18 37 .73 +1.36 +9.3 35.84 14.12 Twitter ... dd 35.35 +2.35 +47 .2 90.74 36.18 2U ... dd 87 .85 +1.96 +36.2 40.71 32.88 UDR 1.24 22 35.24 +1.86 -8.5 52.00 42.51 UGI Corp 1.00 9 43.93 +.96 -6.4 34.59 13.51 UltraClean ... 10 21.26 +1.43 -7 .9 12.39 3.43 UltPetro n ... ... 4.22 +.49 -53.4 23.46 11.40 UndrArm s ... 29 17 .05 +.03 +18.2 176.15 131.10 UniFirst .15 30 162.55 +7 .99 -1.4 61.62 48.41 UnilevNV 1.43e ... 54.98 +2.50 -2.4 143.05 101.06 UnionPac 2.92f 10 137 .28 +8.78 +2.4 26.82 15.29 Unit ... 11 20.28 +1.02 -7.8 83.04 56.51 UtdContl ... 11 71.55 +4.04 +6.2 135.53 102.12 UPS B 3.64f 19 110.38 +5.01 -7 .4 189.00 100.62 UtdRentals ... 11 189.40 +12.80 +10.2 58.50 49.54 US Bancrp 1.20 16 55.28 +1.87 +3.2 13.30 8.65 US OilFd ... q 12.47 +.10 +3.8 47 .64 18.55 USSteel .20 25 43.69 -1.70 +24.2 139.24 109.10 UtdTech 2.80 23 134.07 +4.13 +5.1 250.79 162.74 UtdhlthGp 3.00 22 225.43 +.99 +2.3 29.23 13.81 UnitGrp 2.40 64 16.64 +1.95 -6.5 75.70 45.95 UnvslCp 2.20 38 50.75 +1.55 -3.3 58.73 43.55 UnumGrp .92 2 51.19 +2.04 -6.7 2.00 .96 UraniumEn ... dd 1.40 +.02 -20.9 38.28 16.19 UrbanOut ... 21 35.88 -.60 +2.3V-W-X-Y-Z 4.47 2.61 VEON .28e ... 2.67 -.20 -30.5 84.38 51.22 VF Corp 1.84f 41 73.59 +.53 -0.6 14.67 7 .47 Vale SA .29e ... 12.89 -.35 +5.4 24.43 8.31 ValeantPh ... 4 15.38 +.50 -26.0 13.20 10.61 VlyNBcp .44 23 13.27 +.48 +18.3 25.58 20.84 VanEGold .06e q 21.57 +.08 -7 .2 24.33 18.11 VnEkRus .01e q 23.48 +.24 +10.7 31.54 21.70 VEckOilSvc .47e q 25.04 +.99 -3.9 38.57 29.33 VanE JrGld ... q 31.72 -.01 -7 .1 86.14 72.05 VangREIT 3.08e q 75.58 +2.19 -8.9 108.99 88.73 VangDivAp 1.82e q 105.36 +3.51 +3.3 50.99 38.88 VangEmg 1.10e q 48.43 +1.15 +5.5 63.60 50.23 VangEur 1.71e q 59.47 +1.41 +0.5 47 .89 38.46 VangFTSE 1.10e q 45.10 +.96 +0.5 69.86 55.95 Vectren 1.80 24 60.71 +.31 -6.6 72.36 47 .97 Ventas 3.16 14 49.69 -.17 -17 .2 8.94 6.62 Vereit .55 12 7 .01 +.17 -10.0 121.61 83.44 Verisign ... 33 120.46 +4.68 +5.3 54.77 42.80 VerizonCm 2.36 7 49.01 +.75 -7 .4 61.85 42.05 ViadCorp .40 27 55.35 +3.00 -0.1 11.89 8.34 Viavi ... 22 10.64 +.85 +21.7 19.14 7 .79 Vipshop ... 37 17 .98 -.23 +53.4 126.88 87 .85 Visa s .84f 41 124.51 +3.74 +9.2 23.85 15.40 VishayInt .27f dd 19.85 +1.35 -4.3 21.20 14.50 VistraEn n ... ... 20.69 +1.10 +12.9 165.00 85.45 VMware ... 63 125.84 +9.50 +0.4 32.75 24.97 Vodafone 1.77e ... 29.04 +.99 -9.0 141.20 108.95 VulcanM 1.12f 26 121.20 +3.46 -5.6 133.05 100.60 WD 40 2.16f 35 131.75 +4.70 +11.7 70.09 58.57 WEC Engy 2.21f 19 60.55 +1.08 -8.9 72.41 59.23 WP Carey 4.02 17 61.57 +1.44 -10.6 16.09 8.39 WPX Engy ... dd 14.47 -.07 +2.8 109.98 69.33 WalMart 2.08f 20 88.72 +.47 -10.2 87 .79 63.82 WalgBoots 1.60 14 70.60 +.02 -2.8 33.96 24.92 WREIT 1.20 26 26.65 +1.21 -14.4 89.73 70.09 WsteMInc 1.85f 40 87 .21 +2.16 +1.1 220.20 153.04 Waters ... 32 212.70 +12.59 +10.1 6.86 2.42 WeathfIntl ... dd 2.64 +.06 -36.7 60.32 44.04 WebsterFn 1.04 23 57 .08 +2.10 +1.6 77 .19 14.12 WtWatch ... 58 63.58 +1.37 +43.6 35.62 25.96 WeinRlt 1.54 10 27 .46 +.26 -16.5 66.31 49.27 WellsFargo 1.56 14 58.23 +.82 -4.0 78.17 51.63 Welltower 3.49 12 53.56 +.63 -16.0 17 .66 13.03 Wendys Co .34f 19 17 .52 +1.38 +6.7 57 .32 47 .06 WestarEn 1.60 22 49.75 +1.30 -5.8 12.10 11.10 WAstInfSc .38 q 11.56 -.02 -2.0 97 .91 71.38 WDigital 2.00 11 99.55 +11.30 +25.2 22.21 18.39 WstnUnion .76f 11 20.17 +.30 +6.1 27 .05 22.17 WestpacBk 1.52e ... 23.78 -.06 -2.5 71.55 49.23 WestRck 1.72 20 67 .07 +1.67 +6.1 37 .89 30.95 Weyerhsr 1.28f 31 34.86 +.21 -1.1 202.99 156.37 Whrlpl 4.40 30 164.06 +5.41 -2.7 41.48 15.88 WhitngPet rs ... dd 29.81 +.92 +12.6 33.67 26.65 WmsCos 1.36f 11 28.00 +1.23 -8.2 44.06 34.74 WillmsPtrs 2.40 43 36.86 +.09 -5.0 36.59 31.43 WT MCD s ... q 34.96 +.86 -0.9 89.30 65.22 Woodward .57f 28 74.91 +4.59 -2.1 39.09 19.12 WldW Ent .48 74 38.22 +.03 +25.0 53.27 39.52 Worthgtn .84 16 45.34 +.82 +2.9 203.63 98.25 Wynn 2.00 52 188.89 +25.83 +12.0 56.39 33.77 XL Grp .88 dd 55.67 +12.37 +58.3 52.22 41.16 XcelEngy 1.44 19 43.28 +.25 -10.0 37 .42 26.64 Xerox rs 1.00 37 29.92 -.14 +2.6 77 .26 54.99 Xilinx 1.40 40 76.20 +3.97 +13.0 17 .61 7 .36 YRC Wwde ... dd 10.11 +1.29 -29.7 142.97 42.90 YY Inc ... 8 119.99 -13.79 +6.1 3.80 2.21 Yamana g .02 dd 2.62 -.33 -16.0 39.86 27 .45 YorkWater .67 31 30.95 +2.70 -8.7 86.93 62.85 YumBrnds 1.20 30 82.95 +2.66 +1.6 18.08 11.31 ZTO Exp n ... ... 15.72 -.21 -0.8 23.70 5.90 Zagg ... 24 12.60 -2.75 -31.7 46.75 24.49 Zendesk ... dd 45.94 +1.33 +35.8 133.49 108.03 ZimmerBio .96 16 120.86 +3.81 +0.2 83.46 52.25 Zoetis .50 39 84.52 +3.24 +17 .3 54.80 4.05 ZosanoP rs ... ... 17 .25 +9.64 +65.9 4.34 2.71 Zynga ... 93 3.72 +.19 -7 .0 STOCKS LISTING CHANGE REQUESTS WELCOME!The Sun Newspaper is tweaking the way stocks are listed in the daily paper. We will continue to run a wide range of stocks, but were trying to eliminate stocks our readers dont want. If you do not see your stock in the paper, please let us know and we will put it in the listings. Email the name of the company and the symbol to nlane@sun-herald.com, or call 941-206-1138. You can leave the stock name and symbol on voice mail. When requesting a stock, please include where you live so we can run the listing in the appropriate edition. If you reach voice mail, please leave your contact information so your call can be returned.

PAGE 45

Page 6 www.yoursun.com The Sun / Saturday, March 10, 2018 ENTERTAINMENT/TV GRID For sports on TV, please see page 2 of todays Sports section Its not the plot of a Hollywood drama „ Colin Firths wife con“rms she waged an affair with a man she claims stalked her. Livia Giuggioli, whos been married to Firth for more than 20 years, admitted to her past relations with journalist Marco Brancaccia after he asserted to British newspaper The Times that Giuggioli made up the harassment allegations to cover up their romantic involvement. Firth, 57, and Giuggioli, 48, are now con“rming her affair with Brancaccia did take place, but contend the journalists harassment began later on. A few years ago Colin and Livia privately made the decision to separate,Ž a representative for Firth and Giuggioli said in a statement to the Daily News. During that time Livia brie”y became involved with former friend Mr. Brancaccia. The Firths have since reunited. Subsequently, Mr. Brancaccia carried out a frightening campaign of harassment over several months, much of which is documented,Ž the statement continued. As a consequence of his stalking, threats and refusal to desist, the legal complaint was lodged with the Italian authorities.Ž Brancaccia, 55, claims his relationship with Giuggioli occurred from 2015 to 2016. Giuggiolis allegations against the journalist, who works for an Italian press agency, prompted an investigation in Italy. Brancaccia told The Times that Giuggioli wanted to leave Colin for me.Ž My stalking consisted of two messages via WhatsApp after she ended our relationship in June 2016, and an email,Ž Brancaccia told the newspaper. I wrote an email to Colin about my relationship with Livia, which I now regret sending, and she “led a complaint against me for stalking out of fear that I could go public with what she had revealed to me about her marriage and work.Ž He adds that he received hundreds of messages of love, photos and videos, even a diaryŽ from Giuggioli spanning a years time at one point. Firth and Giuggioli, who wed in 1997, have a pair of teenage sons together.Colin Firths wife admits she had affair with her alleged stalkerBy PETER SBLENDORIONEW YORK DAILY NEWS AP PHOTOActor Colin Firth, right, and his wife Livia Giuggioli pose for photographers upon arrival at the World premiere of the lm The Mercy in London, Tuesday, Jan. 6. | ENTERTAINMENT NEWS BRIEFSWrestling icon Hulk Hogan says baseball was first loveCLEARWATER, Fla. (AP) „ Hulkamania couldve run wild on a baseball diamond if it werent for a stinking injury, brother. Hulk Hogan said Friday the national pastime was his favorite sport growing up but he turned to wrestling after suffering a broken arm. I played full-time baseball until my “nal year of high school. I pitched and played third base,Ž Hogan said before the Philadelphia Phillies hosted the Pittsburgh Pirates in a spring training game on Friday. I broke my arm playing third base. It was the best thing that ever happened to me because I segued into wrestling. I was a huge wrestling fan, too. Once my arm wasnt what it was, I was chasing the wrestling dream around and it “nally happened but baseball was the “rst love.Ž Hogan said he got hurt when he threw underhanded to “rst base after charging a slow grounder. He ended up becoming a wrestling icon, putting the “rst WrestleMania on the sports map in 1985. Hogan, the 64-year-old celebrity whose real name is Terry Bollea, visited the Phillies for the “rst time on Friday, spending time chatting with Phillies manager Gabe Kapler, coaches and players. He posed for pictures and signed autographs for fans, but turned down a reporters invitation to arm wrestle. Anytime I do that, I get beat,Ž he joked.Report: Obama in discussions to produce shows for NetflixLOS ANGELES (AP) „ Net”ix shares surged to an all-time high following the news that Barack Obama and Net”ix reportedly are negotiating a deal for the former president and his wife, Michelle, to produce shows exclusively for the streaming service. The proposed deal was reported Friday by The New York Times, which cited people familiar with the discussions who were not identi“ed. The report sent shares to an all-time high of $326.74 earlier. The Los Gatos, California, companys stock reached $326.07 in afternoon trading, marking a gain of nearly 3 percent. Net”ix did not respond for a request for comment. Obama spokeswoman Katie Hill declined comment on the report. Obama senior adviser Eric Schultz, in a statement provided to The Associated Press, said the Obamas believe in the power of storytelling to inspire. Schultz said the couple continues to explore new ways to help others share their stories. The New York Times reported that Obama doesnt intend to use his Net”ix shows to respond directly to President Donald Trump or conservative critics.CNN takes a historical look at the Kennedy familyNEW YORK (AP) „ In the Trump era, the story of the Kennedys has never seemed so distant. But for former congressman Patrick Kennedy, that makes it more urgent to tell. The Democrat and mental health activist says its important for people to see theres another way. He participated in CNNs six-part historical series on his family that airs its “rst episode on Sunday night at 9 p.m. Eastern. The series takes a journey from the life of family patriarch Joseph Kennedy, the assassinations of President Robert F. Kennedy and his brother Bobby, to what the current generation is doing today. CNN says its an example of how it is trying to do historical programming „ now that it is running out of decades to highlight in specials.Lisa Bonet says Bill Cosby gave off a sinister energyNEW YORK (AP) „ Lisa Bonet has broken her silence about her former TV father Bill Cosby, saying she isnt surprised hes facing sexual misconduct allegations and claiming he gave off a sinisterŽ energy. Bonet says in an interview with Net-a-Porters Porter magazine that she wasnt aware of any inappropriate behavior by Cosby on The Cosby ShowŽ and A Different World,Ž though she sensed darkness.Ž There was just energy. And that type of sinister, shadow energy cannot be concealed,Ž she says. Cosby faces a retrial on charges he drugged and molested a woman in 2004. Prosecutors describe him as a serial predator. Bonet and Cosby clashed over her starring in the R-rated Angel Heart.Ž Asked about Cosbys current situation, she says she just leave(s) all that to karma and justice.Ž AP FILE PHOTOIn this Oct. 13, 2017 photo, former President Barack Obama, right, and former rst lady Michelle Obama arrive for the rst session of the Obama Foundation Summit in Chicago. AP FILE PHOTOIn this March 4 photo, Lisa Bonet arrives at the Vanity Fair Oscar Party in Beverly Hills, Calif.

PAGE 46

The Sun /Saturday, March 10, 2018 www.yoursun.com Page 7 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers If you enjoy jogging, walking, cycling or other warmer-weather activities, it's hard when a serious wind chill or snowstorm makes it impossible to get outside for a workout. Fortunately, there are many indoor activities „ from j umping rope to swimming, strength training, yoga, aerobics classes and using the treadmill, etc. „ that can take the place of exercising outdoors, keeping you t, looking good and getting healthier until spring breezes arrive! To encourage you to embrace exercise during winter (inside or outside), here's some info that'll help you gain the body-and-soul benets that come from daily physical activity. Psst! They'll give you a younger RealAge, a better sex life, improved stress management, fewer wrinkles, a stronger ticker, plus guard you against diabetes, some cancers, depression and a roster of maladies from constipation to insomnia. One 2011 study found that "compared with exercising indoors, exercising in natural environments was associated with greater feelings of revitalization and positive engagement, decreases in tension, confusion, anger and depression, and increased energy." The researchers did caution that there weren't a lot of high-quality studies on the topic, but you know how great it makes you feel! To help you feel more positive about exercising indoors in the winter, here are some potential health hazards associated with outdoor winter exercising. „Cold air can be hard on the lungs and the cardiovascular system (not smart if you have asthma, heart disease, poor circulation or Raynaud's disease). „Falling on icy patches can cause serious injury. „If you get too cold, hypothermia is a 911 emergency. It happens when the body starts shuttling blood from your skin to your vital organs to keep them warm. „Frostnip and frostbite are always a danger. „Cold air traps particulate matter and other pollutants close to the ground, so air quality can suer (air pollution is worse in Denver and Beijing in the winter, for example). Even if you're resistant to exercising indoors, we're betting we can convince you of its virtues! „Think about how much less time it takes if you're at home, where you're going to do that 45-minute yoga routine or sweat along with a Jillian Michaels video. „At a gym, you get the reinforcement and socialization that comes with going to a designated place, for a specic committed workout. „And at home or the gym, it's so easy to mix up your routines. One day you can jog or walk the treadmill or ride the stationary bike. The next, you're doing an aerobics or stretch class, and after that, there's strength training with bands or hand weights! Exercising means you're breathing more often and more deeply than usual and taking more air into your lungs, so if air quality is poor, you may breathe in more harmful pollutants. Also breathing through your mouth doesn't lter air like breathing through your nose does. More pollutants enter your airways, and smaller inhaled particles can get deeper into your lungs. So make sure you work out in well-ventilated, low-pollution environments whether at home or the gym. Everything from animal hairs to dust mites and particulate matter from a replace or wood-burning stove can provoke allergies. When heading outdoors, pay attention to air-quality reports. DEAR ABBY: My 14-year-old daughter caught her father, my husband, emailing and texting other women. He has been doing it for months. He says he went on dating sites because he was unhappy in our marriage and needed attention and to feel desirable. He claims he only emailed and texted these women discussing relationship troubles, no sex talk. I'm furious he was so careless that our daughter found the emails (in one he stated his sex drive was very high and asked how her sex drive was). I am devastated that he would do this to our family. He says he didn't think it was cheating because it was only online and sex wasn't discussed. Please advise. „ Furious In The South DEAR FURIOUS: Your husband isn't being honest. At the very least there WAS "sex talk" as soon as he used that three-letter word in his emails/texts to the women on the dating sites. You two are overdue for a visit to a marriage and family therapist to determine if the damage your husband has done to his relationship with you and his daughter can be repaired. Please do not wait to schedule an appointment. DEAR ABBY: I'm a 9-year-old girl and my mom doesn't spend a lot of quality time with me. What should I tell her to get her to spend time with me? „ Needs Time In Florida DEAR NEEDS TIME: Not knowing why your mother isn't giving you enough quality time, I can only suggest that you tell her you need more of her and hope she hears how important your message is. DEAR READERS: Once again, this is my annual reminder to those of you who live where daylight saving time is observed: Don't forget to turn your clocks forward one hour tonight at bedtime. Daylight saving time begins at 2 a.m. tomorrow. It's a ritual I love because it signals the coming of spring, with brighter days and warmer weather. Dear Readers: You may have heard of PARVO, but what do you know about it? Canine parvovirus (parvo) is a potentially deadly disease similar to the u, and it is highly contagious in dogs and other animals. (People cannot get parvo.) Dogs with parvo will be sluggish and feverish, and will lose weight and have other symptoms of u. Treatment is possible through your veterinarian, and it depends on the age of your dog, but treatment will require a long hospital stay and, more than likely, a big expense. Vaccination is the way to prevent an infection. Puppies should get a parvo vaccine at about 2 months of age, followed by a booster shot. There is a lot to know about parvo. Ask your veterinarian for more information, and get educated about this dangerous but preventable disease. „ HeloiseExercising inside or outside: what's the wisest decision? Teen catches married dad texting with other women The many perils of parvoHints from Heloise Drs. Oz and Roizen Dear Abby

PAGE 47

Page 8 www.yoursun.com The Sun / Saturday, March 10, 2018 ARIES (March 21-April 19). The gurus suggest we drop all this suering, but their methods are often confounding. And besides, there are little bits of it that might have something to teach (which is probably whats making it so hard to let go). TAURUS (April 20-May 20). No one grows in one direction. The tree goes high; the roots go low; the limbs go wide. Youre about to hit a breakthrough in one area of your life, and other parts of your life cant help but be aected. GEMINI (May 21-June 21). This is a labor of love. Youll be better o going with the assumption that youre not going be rewarded „ that recognition wont come and neither will money. That way, anything good that happens from this will be a lovely bonus. CANCER (June 22-July 22). Today youre a bit like a shop owner who falls in love with inventory and wants to hang on to the best stu even though its marked to sell. Dont worry: Theres much more where this came from. LEO (July 23-Aug. 22). No ones opinion of you will matter today, not even your own. So dont worry what anyone thinks. Instead, focus on the energizing activities and people, while avoiding the drains. VIRGO (Aug. 23-Sept. 22). Dependencies come in dierent shades. It can be dicult to tell the dierence between the toxic kind and the kind that helps you have a good life. You judge it for you, and others will judge their own scenes. LIBRA (Sept. 23-Oct. 23). This is like a game of pin the tail on the donkey; youre trying to complete a picture that would be pretty simple to nail down were you not blindfolded and dizzy. SCORPIO (Oct. 24-Nov. 21). Though you wouldnt totally toss your beliefs just because something interesting came along, you will nd yourself cobbling together some new theories based on new information that has come to light. SAGITTARIUS (Nov. 22-Dec. 21). A response is dierent from a reaction. Reactions are involuntary, and responses are thoughtful „ some more so than others. Take your time in answering. You have all the time you need for this one. CAPRICORN (Dec. 22-Jan. 19). Its not just that youre doing something right. Youre doing most of the things right, and thats whats behind todays excellent push of progress. So dont credit luck. AQUARIUS (Jan. 20-Feb. 18). Which is the thing to do: hop to attention and try to x it, or make a joke and shrug it o? This is really a matter of style. Just know that whatever you choose, youll be setting up an expectation for the future. PISCES (Feb. 19-March 20). Be careful not to volunteer without thinking. Take a day before responding. Do some calculations on the matter. Theres a lot that would be fun to do, but will it serve your bottom line? TODAYS BIRTHDAY (March 10). People will work extra hard to make you smile. The next 10 weeks bring the completion of a project, followed by a new direction for your main work. Leisure isnt whats going to fulll you, unless it involves hitting challenging goals and maybe some competition, too. Youll bring a vision into reality in August. Virgo and Scorpio adore you. Your lucky numbers are: 9, 4, 22, 2 and 15. 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 48

The Sun /Saturday, March 10, 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 49

Page 10 www.yoursun.com The Sun / Saturday, March 10, 2018 WORLD BRUSSELS „ The Trump administrations decision to impose tariffs on aluminum and steel imports drew warnings Friday from businesses and U.S. trading partners that the measure could back“re, provoking a trade war without resolving the problems its intended to address. President Donald Trump said the tariffs, due to take effect in 15 days, are needed to protect U.S. workers. Businesses say the 25 percent tariff on imported steel and 10 percent levy on aluminum will jack up costs, raising prices for consumers and potentially putting people out of work. Trump has long singled out China as being unfair in its trade practices and for dumping cheap steel on the global markets, depressing prices. But experts say the new tariffs will in fact not affect China much, but rather hurt key allies like the European Union and South Korea. The move drew consternation outside the U.S. The Chinese government said it “rmly opposesŽ the move but gave no indication whether it might make good on threats to retaliate. These measures could make a signi“cant impact on the economic and cooperative relationship between Japan and the U.S., who are allies,Ž said Japans foreign minister, Taro Kono. The EU said it hoped to be exempt from the tariffs, like Canada and Mexico are, or that the issue might be solved in international arbitration at the World Trade Organization. If not, the EU vowed to retaliate. We will have to protect our industry with rebalancing measures,Ž said Cecilia Malmstroem, the EU Trade Commissioner, who this week con“rmed that EU states are “nalizing a list of U.S. goods „ from peanut butter to bourbon „ to hit with retaliatory tariffs. The head of Eurofer, Europes main steel federation, said Trumps reasons for slapping tariffs on steel and aluminum were an absurdity and that the move could cost tens of thousands of jobs across the continent. The tariffs would cost lost trade worth $2.6 billion a year for the EU and $1.1 billion for South Korea, according to Chad Bown, senior fellow at the Peterson Institute for International Economics. While that is not a lot for the economy as a whole, it would be painful for the individual industry. Signi“cant damage in South Koreas steel exports to the United States seems unavoidable,Ž the countrys trade minister, Paik Un-gyu, said in a statement. Meanwhile, the tariffs would cost China only $689 million in trade losses, according to Bowns estimates, largely because the U.S. has already imposed duties on Chinese products. Steel producing countries worry not just about lost sales in the U.S., but also that steel from other exporting nations will ”ood in. In Asia, a large share of Japanese and Chinese steel goes to countries in the regions southeast, where booming construction and light industries are fueling strong demand for steel. The U.S. tariffs could push producers to sell still more to Southeast Asia, depressing steel prices. That would hurt producers but boost pro“ts of construction and other industries in Southeast Asia. The costs to the world economy could grow further if countries impose their own tariffs on U.S. products, raising prices for goods globally and undermining economic con“dence. Some are also worried that the Trump administration might not be done imposing tariffs. Indonesia said that while it the steel and aluminum tariffs are not a big problem for its industry, the country would be in trouble if the U.S. targeted its palm oil, a key export used in a huge number of consumer products. We are ready for a trade war,Ž said Enggartiasto Lukito, the trade minister. Vice President Jusuf Kalla said the country had the option of retaliating against imports of U.S. soybeans, wheat and aircraft. In the U.S., Gary Shapiro, president and CEO of the Consumer Technology Association, which represents more than 2,200 companies, said the tariffs could cost far more American jobs than they would create. The head of the National Retail Federation, whose members include department store chains, grocery stores and other merchants around the world, also raised objections to the tariffs Thursday, calling them a tax on all Americans. A tariff is a tax, plain and simple,Ž said Matthew Shay, president and CEO of the NRF. Consumers are just beginning to see more money in their paychecks following tax reform, but those gains will soon be offset by higher prices for products ranging from canned goods to cars to electronics.ŽUS trading partners, businesses say tariffs will backfireBy LORNE COOK and JOE McDONALDASSOCIATED PRESS | INTERNATIONAL NEWS BRIEFSPakistan: Drone strike kills Taliban chiefs son, 20 othersDERA ISMAIL KHAN, Pakistan (AP) „ The spokesman for the Pakistani Taliban says the son of their chief, Mullah Fazlullah, was among 21 holy warriorsŽ killed this week when missiles “red by a U.S. drone struck a seminary in Afghanistan. Mohammad Khurasani, a spokesman for the Tehrik-eTaliban Pakistan, in a statement identi“ed Fazlullahs son only as Abdullah. His con“rmation came a day after of“cials said the drone targeted a compound, and Khurasani said those killed in the strike were seminary students. Khurasani had earlier said 21 students were killed in Wednesdays drone strike on the seminary near the Pakistans Bajur tribal region, based on a tip from Pakistani intelligence. Khurasani warned that they will launch retaliatory attacks soon. Fazlullah is the leader of Pakistani Taliban and is believed to be hiding in Afghanistan.Official confirms document revealing US-Polish strainWARSAW, Poland (AP) „ Polands foreign minister has acknowledged the existence of an internal Foreign Ministry document that reveals tension in the U.S.-Polish relationship but denies Polish media suggestions that Washington is imposing sanctions.Ž The strains have emerged over new Polish legislation that makes it a crime to falsely attribute the Holocaust crimes of Nazi Germany to Poland. The U.S. fears it could violate free speech. A Polish news portal reported this week seeing a document saying Warsaw was informed by the U.S. administration that Polish leaders should not expect meetings with the U.S. president or vice president until the matter is resolved. Foreign Minister Jacek Czaputowicz largely con“rmed that Friday, though he characterized the U.S. message as being it would be good if meetings at the highest level could take place in an atmosphere when these issues are resolved.ŽTrump group to sue to restore name on hotelPANAMA CITY (AP) „ Lawyers for the Trump Organization in Panama say they will take legal action to restore the Trump name to the Panama City hotel where workers pried off metal letters bearing the brand. On Friday, Britton and Iglesias law “rm said in a statement that it will be presenting legal actions seeking to restore the Trump name to the hotel and demand that the temporary administrators post a bond to guarantee payment for any damages done to its clients.Ž Earlier this week, workers removed the Trump name from signs as executives of U.S. President Donald Trumps family business were ousted from their management of“ces under orders from Panamanian of“cials. Their exit came amid a business dispute with the hotels majority owner, Orestes Fintiklis. 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 50

SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSports Saturday, March 10, 2018WHERE WILL HE LAND?Seattle Seahawks have announced they plan to release star cornerback Richard Sherman. Page 4MLB: RaysINDEX | Lottery 2 | NBA 2 | NHL 2 | Colle g e Basketball 2, 4 | NFL 3, 4 | Golf 4 | Scoreboard 5 | Ma j or Lea g ue Baseball 6 By JOE SMITHTimes Staff WriterTAMPA … Lightning rookie center Anthony Cirelli waited patiently at his locker stall following Thursday nights win over the Rangers. Cirelli, 22, had already done a live NHL Network interview from the bench. But now Cirelli, selected the first star of the game, was ready to greet the local media. Thats when All-Star defenseman Victor Hedman popped into the dressing room and called dibs to get his interview done first. Seniority rules. Five games isnt going to cut it,Ž Hedman joked to Cirelli. Actually, Cirelli has played just four games in the NHL. But he not only looks like he belongs in the league, he might stick in the Lightnings bottom six. Cirellis three-point night Thursday in the [DIRK SHADD | TIMES]Anthony Cirelli, center, celebrates his second goal of the season along with Alex Killorn, left, and Adam Erne during the second period against the Rangers. The goal gave the Lightning a 3-0 lead and chased New York goaltender Henrik Lundqvist from the game.By BRYAN LEVINESports WriterPORT CHARLOTTE „ The Tampa Bay Rays will begin the season with 13 position players. Of those 13 players, 11 of them are likely locked into an Opening Day roster spot, leaving room for just two more players. Lets assume for a moment everyone on the Rays roster is healthy going into Opening Day. That means Brad Miller will start the season at second base, with Daniel Robertson serving as the primary backup and utility player. Needing additional depth in the infield and outfield, one of those final two spots will probably be filled by either Micah Johnson or Joey Wendle. Johnson has played in 61 games over three seasons with three teams. The Rays are his sixth team in four years, and within a month span at the end of 2017, Johnson was on four different teams (Reds selected him off waivers from Braves on Oct. 26, Giants grabbed him off waivers from Reds on Oct. 30, then Rays selected him off waivers from Giants on Nov. 27). The 27-year-old has appeared as an outfielder in just four of his 40 games as a fielder, with the other 36 coming at second base. Offensively, hes batting .224 over 131 career plate appearances. But Johnson hasnt been playing to the back of his baseball card so far this spring. In 18 plate appearances, Johnson entered Friday hitting .378 with three extrabase hits and hes also drawn four walks. He looks really comfortable in the outfield and at the plate,Ž manager Kevin Cash said of Johnson. Hes a high-energy player. Hes taking ground balls everyday (at second base), so hes ready to go. Hes put a lot of time in the outfield. His speed allows him to be good. The jumps and reactions he has (in the outfield) is like someone who has been there his entire career.ŽSUN PHOTO TOM ONEILLRays manager Kevin Cash (right) still has to work out the two remaining position players who arent locked in to the 2018 roster.Two Rays battle for one roster spot SEE RAYS, 6 NHL: Lightning Cirelli playing like he belongs for LightningSEE LIGHTNING, 3 Associated PressTAMPA „ Tampa Bays Mike Evans has agreed to a five-year, $82.5 million contract extension that makes him the second-highest paid receiver in the NFL. The deal confirmed Friday includes $55 million guaranteed and also makes Evans the highest-paid player with the Buccaneers with an average annual salary of $16.5 million. Thats second among NFL receivers behind Antonio Browns $17 million. Evans acknowledged the extension, which runs through 2023, in an Instagram post, noting he will be spending the next several seasons in Tampa BayŽ with a singular focus on helping the Bucs win a Super Bowl.NFL: BucsEvans, Bucs agree to $82.5 million contract extension AP PHOTOTampa Bay Buccaneers wide receiver Mike Evans (13) is hit by New York Giants strong safety Landon Collins (21) after a reception during the second quarter in Tampa.By STEVEN WINE Associated PressMIAMI „ Jarvis Landry is leaving one bad offense for another one. The Miami Dolphins agreed to trade the Pro Bowl receiver to the Cleveland Browns for two draft picks, two people familiar with the deal said Friday. The people confirmed the agreement to The Associated Press on condition of anonymity because under NFL rules, no trade can be completed until Wednesday, the start of the leagues new year. The Dolphins will receive a fourthround pick this year and a seventh-rounder in 2019, one of the people said. Miami finished sixthworst in scoring last season and went 6-10. Cleveland finished last in scoring and went 0-16. The Browns were desperate to land a playmaker such as Landry, who will complement former Pro Bowl receiver Josh Gordon. Landry has NFL: DolphinsDolphins agree to trade Landry to Browns AP PHOTO Miami Dolphins wide receiver Jarvis Landry (14) runs away from Kansas City Chiefs defensive back Steven Nelson (20) during the first half in Kansas City. SEE LANDRY, 3By DOUG FERGUSONAssociated PressPALM HARBOR „ Corey Conners knew Tiger Woods had finished his second round at Innisbrook because he couldnt see him. He was only about 50 yards from the ninth green, but there were too many fans covering every inch of grass, packed in a dozen deep because of Woods. Woods brought the Valspar Championship to life Friday with his best round of a comeback that is building momentum toward the Masters. Conners was happy to play a quiet round in the afternoon and wind up with the lead. The Canadian rookie ran off three birdies before a careless error set him back, and he finished with a 2-under 69 for Tiger takes another step, trails by 2AP PHOTOTiger Woods hits on the 12th hole during the second round of the Valspar Championship on Friday in Palm Harbor. GOLF: Valspar ChampionshipSEE TIGER, 4

PAGE 51

Page 2 SP www.yoursun.com Saturday, March 10, 2018 / The SunNBA: Roundup NHL: RoundupSPORTS ON TVSATURDAY, MARCH 10AUTO RACING Noon FS1 „ NASCAR, Monster Energy Cup Series, TicketGuardian 500, practice, at Avondale, Ariz. 1 p.m. FS1 „ NASCAR, X“ nity Series: DC Solar 200, qualifying, at Avondale, Ariz. 2:30 p.m. FS1 „ NASCAR, Monster Energy Cup Series, TicketGuardian 500, “ nal practice, at Avondale, Ariz. 4 p.m. FOX „ NASCAR, X“ nity Series, DC Solar 200, at Avondale, Ariz. BOXING 10:15 p.m. SHO „ Sergey Lipinets vs. Mikey Garcia, for Lipinetss IBF junior welterweight title; Rances Barthelemy vs. Kiryl Relikh, for the vacant WBA World super lightweight title, at San Antonio 10:30 p.m. ESPN „ Oscar Valdez vs. Scott Quigg, for Valdezs WBO featherweight title; Andy Vences vs. Erick DeLeon, junior lightweights, at Carson, Calif. COLLEGE BASKETBALL 11 a.m. ESPN2 „ America East Championship, at higherseeded school 12:30 p.m. ESPNU „ Ivy League Tournament, “ rst semi“ nal, at Philadelphia 1 p.m. CBS „ American Athletic Tournament, “ rst semi“ nal, at Orlando, Fla. ESPN „ SEC Tournament, “ rst semi“ nal, at St. Louis ESPN2 „ MEAC Tournament, “ nal at Norfolk, Va. CBSSN „ Atlantic 10 Tournament, “ rst semi“ nal, at Washington 3 p.m. ESPN „ SEC Tournament, second semi“ nal, at St. Louis ESPN2 „ Ivy League Tournament, second semi“ nal, at Philadelphia 3:30 p.m. CBS „ American Athletic Tournament, second semi“ nal, at Orlando, Fla. CBSSN „ Atlantic 10 Tournament, second semi“ nal, at Washington 5 p.m. ESPN2 „ SWAC Tournament, “ nal, at Houston 6 p.m. CBS „ Mountain West Tournament, “ nal, at Las Vegas ESPN „ Big 12 Tournament, “ nal, at Kansas City, Mo. 6:30 p.m. FOX „ Big East Tournament, “ nal, at New York 7 p.m. ESPN2 „ MAC Tournament, “ nal, at Cleveland 8 p.m. ESPNU „ Big Sky Tournament, “ nal, at Reno, Nev. 8:30 p.m. CBSSN „ Conference USA Tournament, “ nal, at Frisco, Texas ESPN „ ACC Tournament, “ nal at Brooklyn, N.Y. 9 p .m. ESPN2 „ Southland Tournament, “ nal, at Katy, Texas 10 p.m. ESPNU „ WAC Tournament, “ nal, at Las Vegas FS1 „ Pac-12 Tournament, “ nal, at Las Vegas Midnight ESPN2 „ Big West Tournament, “ nal, at Anaheim, Calif. GOLF 1 p.m. GOLF „ PGA Tour, Valspar Championship, third round, at Palm Harbor, Fla. 3 p.m. NBC „ PGA Tour, Valspar Championship, third round, at Palm Harbor, Fla. 5:30 p.m. GOLF „ Champions Tour, Toshiba Classic, second round, at Newport Beach, Calif. Midnight (Sunday) GOLF „ European PGA Tour, Hero Indian Open, “ nal round, at New Delhi MOTOR SPORTS 7 p.m. FS1 „ AMA Monster Energy Supercross, at Daytona Beach, Fla. MLB BASEBALL 1 p.m. MLB „ Spring training, N.Y. Mets vs. N.Y. Yankees, at Tampa, Fla. 8 p.m. MLB „ Spring training, Seattle vs. Cincinnati, at Goodyear, Ariz. NBA BASKETBALL 8:30 p.m. ABC „ San Antonio at Oklahoma City RUGBY 3 p.m. NBCSN „ Six Nations Championship, Ireland vs. Scotland, at Dublin 5 p.m. NBCSN „ Six Nations Championship, France vs. England, at Saint-Denis, France SOCCER 7:25 a.m. NBCSN „ Premier League, Manchester United vs. Liverpool 9:20 a.m. FS2 „ Bundesliga, Hannover vs. Au g sbur g 9:30 a.m. FS1 „ Bundesliga, Bayern Munich vs. Hamburg 10 a.m. NBCSN „ Premier League, teams TBA 12:20 p.m. FS2 „ Bundesliga, Bayer Leverkusen vs. Borussia Monchengladbach 12:25 p.m. NBCSN „ Premier League, Chelsea vs. Crystal Palace WINTER SPORTS 1 p.m. NBC „ 2018 Winter Paralympics, Biathlon and Alpine Skiing, at Pyeongchang, South Korea (same-day tape) 9 p.m. NBCSN „ FIS World Cup, Womens Slalom, at Ofterschwang, Germany (same-day tape) 10 p.m. NBCSN „ 2018 Winter Paralympics, Sled Hockey: United States vs. Japan; Wheelchair Curling, at Pyeongchang, South Korea Associated PressNEW YORK „ Kyle Guy scored 15 points and No. 1 Virginia advanced to the Atlantic Coast Conference championship game with a 64-58 victory over No. 19 Clemson on Friday night. The top-seeded Cavaliers (30-2) got several crucial plays from role player Jack Salt down the stretch and will face fifth-ranked and second-seeded Duke or 12th-ranked and sixthseeded North Carolina for the tournament title Saturday n ight in Brooklyn. Virginias only ACC Tournament crowns came in 1976 and 2014.PROVIDENCE 75, No. 3 XAVIER 72, OT: Alpha Diallo hit a go-ahead jumper with 2:22 left in overtime and “ fth-seeded Providence rallied from a 17-point second-half de“ cit and stunned topseeded and No. 3 Xavier 75-72 in the semi“ nals of the Big East Tournament on Friday night. No. 8 CINCINNATI 61, SMU 51: The shots didnt fall, but Cincinnati is still standing. The No. 8 Bearcats beat an injurydepleted SMU 61-51 on Friday to advance to the semi“ nals of the American Athletic Conference Tournament. No. 9 KANSAS 83, KANSAS STATE 67: Malik Newman poured in 22 points, Devonte Graham added 15 points and Svi Mykhailiuk had 12 for the top-seeded Jayhawks (26-7), who nevertheless cruised into a title matchup with No. 14 Texas Tech or No. 18 West Virginia on Saturday night at the Sprint Center. No. 11 WICHITA STATE 89, TEMPLE 81: Landry Shamet scored 24 points, Rashard Kelly had 16 and No. 11 Wichita State beat Temple 89-81 on Friday night in the quarter“ nals of the American Athletic Conference tournament. No. 13 TENNESSEE 62, MISSISSIPPI STATE 59: Lamonte Turner scored 15 points and No. 13 Tennessee locked down on defense to beat Mississippi State 62-59 in the quarter“ nals of the Southeastern Conference tournament on Friday night. ALABAMA 81, No. 15 AUBURN 63: Collin Sexton scored 31 points and Alabama used a strong second half to defeat No. 16 Auburn 81-63 Friday in the quarter“ nals of the Southeastern Conference Tournament. No. 25 RHODE ISLAND 76, VCU 67: Jeff Dowtin scored 18 points and Jared Terrell added 16 as Rhode Island (24-6) advanced to the semi“ nals, where it will face Saint Josephs on Saturday. No. 1 Virginia salts away ACC semi“ nal vs. ClemsonAssociated PressTORONTO „ Kyle Lowry scored 30 points, DeMar DeRozan had 23 and the Toronto Raptors beat Houston 108-105 on Friday night, snapping the Rockets 17-game winning streak. James Harden scored 40 points but the Rockets lost for the first time since Jan. 27 at New Orleans. Jonas Valanciunas had 14 points and 10 rebounds as the Raptors won their seventh straight in a matchup between the respective conference leaders. The Rockets shot 9 for 27 from 3-point range, matching their fewest made 3-pointers of the season. Clint Capela had 13 points and 13 rebounds for the Rockets. Chris Paul and Eric Gordon each scored 14 points, and Trevor Ariza had 13 as Houstons road winning streak ended at 10. Houston tied it at 102 on Hardens 3 with 2:10 remaining, but DeRozan restored Torontos lead with a jump shot with 1:49 left. Paul missed a go-ahead 3 with 14 seconds to play, then fouled Lowry in the scramble for the rebound. Lowry made both, giving the Raptors a 106-102 lead with 10 seconds to go.PISTONS 99, BULLS 83: Blake Grif“ n had 25 points, eight rebounds and eight assists, and the Detroit Pistons ended a four-game losing streak with a 99-83 victory over the Chicago Bulls on Friday night. The Pistons (30-36) had lost 10 of 12 to fall “ ve games out of the “ nal Eastern Conference playoff spot. Reggie Bullock added 21 points while Andre Drummond had 17 rebounds. Chicago (22-43) had won two of three after a “ ve-game losing streak. Cameron Payne led the Bulls with 17 points, while Kris Dunn was the only other player to reach double “ gures with 13. PACERS 112, HAWKS 87: Bojan Bogdanovic scored 21 points, Cory Joseph scored 10 of his 18 points in the opening quarter, and the Indiana Pacers were never seriously threatened in a 112-87 rout of the Atlanta Hawks on Friday night. The Pacers (38-28) led by as many as 21 in the second quarter and went ahead by 31 points in the third quarter. They “ nished 14 of 27 from 3-point range. Rookie reserve guard Tyler Dorsey scored all of his career-high 18 points in the second half for the Hawks, who dropped to a league-worst 5-27 on the road.Raptors end Rockets win strea k Associated PressCOLUMBUS, Ohio „ Seth Jones scored twice in the second period and Sergei Bobrovsky returned from an illness to make 22 saves as the Columbus Blue Jackets beat the Detroit Red Wings 3-2 on Friday night. Matt Calvert also scored for the surging Blue Jackets, who have won four in a row and remain firmly in the Eastern Conference playoff picture with 13 games to go. Columbus swept a back-to-back, surpassed New Jersey to grab the first wild-card spot and moved to within two points of Philadelphia for third place in the Metropolitan Division. Darren Helm and Andreas Athanasiou scored, and Jared Coreau, in just his second start of the season, had 33 stops for the reeling Red Wings, losers of six straight. The Blue Jackets started with a short-handed goal near the end of the first period when Alexander Wennberg carried the puck around the back of the net and chipped it out to Calvert, who poked it by Coreau. The lead didnt last long. Just 21 seconds later, Helm caught Bobrovsky leaning the wrong way and got an easy goal to make it 1-1. Columbus went back up early in the second period when Jones „ who won the game with an overtime goal Thursday night „ rifled in a shot from the left circle off a sweet cross-ice pass from Artemi Panarin. Jones struck again at 8:15 in when he put back Boone Jenners rebound. Athanasiou beat Bobrovsky between the Jones, surging Blue Jackets top Red Wings at homeAP PHOTOVirginia guard Devon Hall, right, shoots against Clemson forward Elijah Thomas during the second half of a game in the Atlantic Coast Conference Tournament semifinals Friday in New York. AP PHOTOTorontos Malcolm Miller, left, goes for a layup against Houston during the first half of Fridays game in Toronto. COLLEGE BASKETBALL: RoundupFlorida Lottery www.flalottery.comPICK 2Mar. 9N ..............................5-2 Mar. 9D ..............................1-1 Mar. 8N ..............................4-3 Mar. 8D ..............................7-2 Mar. 7N ..............................0-1 Mar. 7D ..............................3-3 D-Day, N-NightPICK 3Mar. 9N ..........................4-9-9 Mar. 9D ..........................5-2-9 Mar. 8N ..........................2-2-9 Mar. 8D ..........................9-6-9 Mar. 7N ..........................6-7-6 Mar. 7D ..........................8-2-5 D-Day, N-NightPICK 4Mar. 9N .......................7-7-1-7 Mar. 9D .......................7-1-1-2 Mar. 8N .......................2-8-9-0 Mar. 8D .......................3-4-5-4 Mar. 7N .......................5-0-7-8 Mar. 7D .......................2-7-1-0 D-Day, N-NightPICK 5Mar. 9N ....................2-4-5-1-7 Mar. 9D ....................3-2-3-4-9 Mar. 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 D-Day, N-NightFANTASY 5Mar. 9 ...............3-16-27-32-35 Mar. 8 ...................1-2-4-12-13 Mar. 7 ...............9-12-22-26-32 € € € 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. 9 ....................4-11-13-23 Lucky Ball .............................4 Mar. 6 ..................18-32-42-44 Lucky Ball ...........................17 € € € 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 Feb. 28 ...........1-7-9-10-21-48 € € € 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 $385 millionMEGA MILLIONSMar. 9 ...............7-17-18-46-66 Mega Ball ...........................22 Mar. 6 .................1-4-26-35-39 Mega Ball .............................5 € € € 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 52

By JOHN WAWROW Associated PressBUFFALO, N.Y. „ Leading the Bills to their first playoff appearance in 18 years wasnt enough for Tyrod Taylor to secure his long-term future in Buffalo. The Bills are starting over at quarterback after agreeing to trade their three-year starter to the Cleveland Browns on Friday, according to two people with direct knowledge of the trade. Cleveland is sending its first pick in the third round to Buffalo. They spoke to The Associated Press on condition of anonymity because NFL rules prohibit trades from being announced until next week when free agency opens and the leagues new calendar year begins. The Browns added a proven starter in Taylor a year after going 0-16 on a day they also traded quarterback DeShone Kizer to the Green Bay Packers. The Bills, by comparison, elected to move on from a quarterback who didnt fit their long-term plans. The Bills were preparing to release Taylor a year ago, before he agreed to restructure his contract by reducing it from a five-year to a two-year term. General manager Brandon Beane and coach Sean McDermott provided no assurances over the past two months that Taylor would remain the teams starter entering next season. The trade was made a week before the Bills were due to pay Taylor a $6 million roster bonus. Taylors departure leaves the Bills with a significant hole at the position with Nathan Peterman „ a fifthround draft pick last year „ the only quarterback left on their roster. One option is adding one of the many experienced quarterbacks expected to be available once the free agency period opens. And then theres the growing possibility of the Bills selecting one in the draft in April. With the addition of Clevelands third-round selection, Buffalo now has two picks in each of the first three rounds, including the 21st and 22nd overall. The large haul of draft picks provides Beane plenty of assets to use in trades in the event he elects to move up higher in the draft order. Beane said at the NFLs rookie combine in Indianapolis 10 days ago that he planned to meet with every quarterback prospect available to be drafted. The Browns were expected to target a quarterback in free agency, but instead have landed the dynamic Taylor. Cleveland is still expected to take a quarterback with the No. 1 overall pick in this years draft. Earlier, the Browns worked out a trade with Miami for three-time Pro Bowl wide receiver Jarvis Landry. The Sun / Saturday, March 10, 2018 www.yoursun.com SP Page 3NFL: Bills, Browns COURSES COURSESTo place your ad here, call 941-429-3110adno=719355 Executive Golf CourseWalk 9 holes for $12.00 863-993-2221 or 941-764-670012865 SW Hwy. 17, Arcadia Located near Wal-Mart Dist. Center 2100 KINGS HIGHWAY PORT CHARLOTTE, FL 33980941-629-1666A Resident owned Community€ PAR 62 EXECUTIVE COURSE € A FUN GOLF EXPERIENCE € ALWAYS IN EXCELLENT CONDITION € MEMBERSHIPS AVAILABLE PORT CHARLOTTE GOLF CLUB22400 Gleneagle Ter. Pt. Charlotte941-625-4109www.portcharlottegc.com The Palms697-8118The Links697-8877The Hills697-2414Long Marsh698-0918Seminole Lakes Country ClubBest Value in S.W. Florida1/2 mile south of Burnt Store Rd. on US 41 in Punta Gorda941-639-5440 www.seminolelakes.net Open to the Public 9 Holes Par 35 Open To The PublicPlay 9 Anytime 888-663-2420www.sunnybreezegolf.net TWIN ISLES CC Championship Golf CourseUnder Age 60 Membership $160 Mo. Accepting Non Member Play While We Fill Our RosterGolf, Seasonal, Tennis & Social Memberships301 Madrid Blvd., Punta Gorda 941-637-1232 ext. 422 € www.twinislescc.org Kingsway Country ClubPure Championship Golf(941)-625-8898www.kingswaycountryclub.com 1-mi. East I-75 exit 170 Kings Hwy 5301 HERON CREEK BLVD., NORTH PORT Between US 41 & I-75 Exit 182423-6955 € www.heroncreekgcc.com NEW TIFEAGLE GREENS PREMIER PRACTICE FACILITYCall 625-6911 for Tee Times & Lessons Nice People, Great GolfŽTake a tour online at: DeepCreekGolf.com Call For Tee Times 941-429-0500 1350 Bobcat Trail, North Port www.bobcattrailgc.com Under New ManagementOpen 7AM to 5PM (7days) AM 18 holes w/cart-$35-PM-$30(941)637-6191 For Tee Times 29201 S. Jones Loop Rd. € Punta Gorda 5-3 win was just the latest example of why. His game wasnt flashy, but thats not what Cirelli is. Hes smart and scrappy, a grinder who can surprise with his skill. Cirelli beat a few Rangers to a loose puck to set up Adam Ernes first-period goal. Cirelli, 6 feet and 180 pounds, went to the dirty areas in front of the net to deflect a Mikhail Sergachev shot for his second-period goal. And then, late in the second, Cirelli was active on the forecheck, creating a turnover behind the net and setting up Chris Kunitz for the eventual winner. He plays way more mature than his age,Ž said wing Cory Conacher, Cirellis teammate in AHL Syracuse and Tampa. He scored a lot of his goals this year in Syracuse right around the net. Hes not the thickest boy, but hes not scared to go into the corners. Hes taking big faceoffs and is on the penalty kill. It looks like hes going to be a big part of this team, and Im not surprised.Ž Cirelli, an emergency callup March 1 when star Nikita Kucherov was dealing with an upperbody injury, hasnt left the lineup since. He has played some of his games over veteran Cedric Paquette. And Cirelli has been gradually given more responsibility, including a role on the penalty kill (50 seconds of shorthanded time Thursday). He took more faceoffs Thursday than any other Lightning player (going 7-for-15). He picked up some points for us, which has been great, but how has he played in the circle? How is he doing defensively? How is he doing in those areas?Ž coach Jon Cooper said. And hes checking a lot of the boxes. In this league, as you march forward, you need some depth scoring. It cant come from all the same guys. Not that were sitting here saying hes got to do it for us. But hes showing a knack of having the ability to do it. Thats a good thing.Ž After all, Cirelli isnt nicknamed Captain ClutchŽ for nothing. Cirelli was the hero for the junior Oshawa Generals when they won the 2015 Memorial Cup title in the Canadian Hocke y Lea g ue, and he was a key trade-deadline acquisition for Erie in its run to the 201617 final (31 points in 22 playoff games). That carried over into Cirellis first pro foray, last springs AHL Calder Cup playoffs. He was inserted into the lineup for the Crunch and didnt flinch. That caught the eye of the Lightning brass; Cooper said that was one reason Cirelli earned its confidence for a callup. It meant a lot to Cirelli, too. To be able to play in the Calder Cup finals and just getting thrown in there definitely helped my development,Ž he said. I got a taste of what the American League was like. That magnitude for the Calder Cup made it that much harder, and much more eye-opening.Ž Though Cirelli said his March 1 debut in Dallas was surreal, he plays like hes not overwhelmed by the moment. Ive definitely calmed down a bit,Ž he said. Every game here, youve got to bring it every night. Playing with the lines I have here make it so much easier for me.Ž Maybe its the other way around. As wing Alex Killorn said the other day of Cirelli, He makes it look eas y .ŽLIGHTNINGFrom Page 1 been selected to three consecutive Pro Bowls and has 400 receptions, an NFL record for a fourth-year player. Yall better understand (stuff) about to get SERIOUS... ON MY MAMA,Ž Landry tweeted after news of the deal broke. The trade was among a flurry Friday by the Browns. They agreed to acquire quarterback Tyrod Taylor from the Buffalo Bills for a thirdround draft pick, and agreed to send quarterback DeShone Kizer to the Green Bay Packers for cornerback Damarious Randall. Landry signed a $16 million, one-year franchise tag Thursday with Miami, clearing the path for his trade. The Dolphins began shopping him when the parties were unable to reach an agreement on a long-term contract. Hes likely to get that extension from the Browns. Landry made $894,000 last year, when he completed the contract he signed as a rookie. He was by far the highest-profile Dolphins player eligible for free agency, and perhaps the best player on an offense that sputtered with quarterback Jay Cutler. But Landrys volatile personality became a concern for Miami. He was ejected in the fourth quarter of the season finale, a loss to Buffalo, and coach Adam Gase said the episode was embarrassing and extremely bad.Ž Miamis passing attack in 2017 gave Landry a bizarre stat line: 112 receptions to lead the league and break his own franchise record, but an average of 8.8 yards per catch to rank 110th. He a career-high nine touchdowns but finished 13 yards shy of 1,000.LANDRYFrom Page 1 Browns agree to acquire QB Taylor from Bills AP PHOTOBuffalo Bills quarterback Tyrod Taylor (5) dives for the first down marker during the first half against the Carolina Panthers in Orchard Park, N.Y. Two people familiar with the trade said Friday the Cleveland Browns have agreed to acquire Taylor from the Bills for a third-round draft pick this year. By RONALD BLUM Associated PressNEW YORK „ Facebook is getting deeper into the professional sports streaming game, partnering with Major League Baseball to air 25 weekday afternoon games in an exclusive deal. The games will be available to Facebook users in the U.S. on Facebook Watch, the companys video feature announced last August, via the MLB Live show page. Facebook said Friday that recorded broadcasts also will be available globally, excluding select international markets. The package, MLBs first digital-only national broadcast agreement, precludes teams from televising those games on their regional sports networks. Facebooks selection will come from among the nine games per season teams can lose from their local telecasts to national video partners, which include Fox and ESPN. MLB owners approved the deal in a telephone meeting this week. MLB will receive $30 million to $35 million, a person familiar with the agreement told The Associated Press. The person spoke on condition of anonymity because the amount was not released. Facebook, Twitter and Amazon and other tech companies are in a race to acquire sports streaming rights, which can be lucrative and potentially boost user loyalty. The deal comes at a time when leagues are worrying about cord-cutters causing a decrease in viewers among cable television networks. Verizon signed a deal with the NBA to stream eight basketball games on Yahoo, and Amazon paid $50 million to stream NFL games to Prime members last season. The games will be produced by the MLB Network for Facebook Watch, with interactive and social elements that differentiate them from live streaming. Facebooks firstmonth schedule includes Philadelphia-New York Mets on April 4, Milwaukee-St. Louis on April 11, Kansas City-Toronto on April 18 and ArizonaPhiladelphia on April 26.MLB: FacebookFacebook to stream 25 MLB games in exclusive deal AP PHOTOMajor League Baseball Commissioner Rob Manfred gestures while speaking at an owners meeting in Glendale, Ariz

PAGE 53

Page 4 SP www.yoursun.com Saturday, March 10, 2018 / The SunGOLF: Tiger WoodsBy THOMAS BASSINGERTimes Staff WriterPALM HARBOR „ Weve never watched Tiger Woods like this before. Not at the Masters in 1997. Not even at the U.S. Open in 2008. Thats when Tiger won his last major, and cellphones werent even allowed on the course. Now theyre everywhere. Arnold Palmer brought golf to television. Tigers bringing it to phones. Thats the GOAT!Ž Nick Burt yelled Friday, phone in hand. Tiger was making his way from between the fourth and fifth holes at the Valspar Championship at Innisbrook. Burt was making a documentary of sorts. So was just about every other person in attendance. In real time. Thats the scene at every hole this week. Tiger arrives. The phones immediately come out. That was forbidden during PGA Tour events until last August, when spectators were allowed to shoot photos and video during tournament rounds for the first time. And in this age of Facebook, Twitter, Instagram and Snapchat, witnessing history isnt enough. We want to capture it. We want to share it. Burt, 56 of Lakeland, said he has seen Tiger before, but wanted two people who hadnt „ his daughter and granddaughter „ to be a part of the experience. I view life as the moments that we share with family and friends and the things that we experience,Ž he said. So to me, this moment that Im sharing with Tiger Woods, my granddaughter, my daughter, its going to be one of those keepsakes that we remember.Ž Over on No. 8, Colette Glover-Hannah, 52 of Tampa, held up her phone as Tiger walked down the fairway. She and friend Cathy Grant, 47 of Brandon had taken the day off from work. GloverHannah snapped the photos; Grant recorded the videos. We grew up in a basketball family, so this is the equivalent of me being this close to LeBron,Ž Glover-Hannah said. Its like, oh my god. Thats amazing. How did you get that close to Tiger?Ž The best part? GloverHannah and Grant hadnt picked up a club until five weeks ago. Last Saturday, they completed a golf clinic through the Women of Color Golf in Tampa. And were already this close to golf royalty,Ž Glover-Hannah said. By the time Tiger reached the green on No. 9, it was nearly impossible to get glimpse. Except for Shalene Hopkins, 30 of Clearwater. She climbed atop boyfriend Brennan Cochrans shoulders. I was on top of his shoulders, and I have my phone but Im looking at the tee,Ž she said. You literally just see people looking at their phone. And its almost every other person. (Because of the crowd) people can see it through their phone better than they can see it for real.Ž She said she planned to text photos to her father. Steven Beck, 39 of Bradenton, said he recorded videos because he wanted to not only capture history but also share it with his friends who couldnt be there. I can be like, Hey, heres whats happening,Ž Beck said. You can see certain swings here and chips here and putts here, so you kind of feel part of the action if youre not able to stream it online or if youre at work.Ž While Beck acknowledged the value of being present and enjoying the moment, he said its important to have something to look back on, to have something that lasts. Its just tough to not pull your phone out, and say I want to capture this because I might never see you again.ŽDOUGLAS R. CLIFFORD | TIMESGolf fans line up to take cell phone pictures of Tiger Woods as he passes them on the 17th fairway while playing the Copperhead Course on Friday during the second round of the Valspar Championship at the Innisbrook Golf and Spa Resort in Palm Harbor. By TIM BOOTH Associated PressThe Seattle Seahawks cut ties on Friday with star cornerback Richard Sherman, who became one of the NFLs premier cornerbacks during his seven seasons with the team. The team informed Sherman early in the day he would be released, and he confirmed the decision in a text message to The Associated Press. The move appeared to be building after he met with the team Wednesday to discuss his future. Sherman declined to comment after the meeting. Thank you for helping win championships, shape our culture and define success in Seattle,Ž the team said in a statement announcing the decision. We love you and your unwavering competitiveness, confidence and fierce passion for football and life. For that, you will always be a Hawk!Ž Sherman was an overlooked fifth-round draft pick who went on to become a two-time AllPro who helped anchor a defense that was the leagues best for several years. He will be 30 years old going into next season and coming off an Achilles tendon injury that cost him half of the 2017 season. But the biggest reason for his release was financial. Sherman was due $13 million for the 2018 season and his release gives Seattle a salary cap savings of about $11 million. Sherman was released with a failed physicalŽ injury designation. Sherman issued a statement later Friday thanking the Seahawks for taking a chance.Ž As this chapter comes to a close, I am looking forward to what the future holds,Ž Sherman said. Sherman became a star in Seattle, bringing a brash attitude and willingness to speak out on any topic to go along with his stellar play. His best seasons came in 2013 and 2014 when Seattle made two Super Bowl appearances and he has 32 interceptions. This may not be an end for Sherman and the Seahawks, depending on what he finds in free agency. Seattle could be open to bringing Sherman back at a reduced salary. Sherman was open to the idea of a new place to call home last offseason when Seattle engaged in trade discussions surrounding Sherman, but said his preference was to remain with the Seahawks. W e dont watch Tiger Woods like we used to NFL: Seahawks AP PHOTOSeattle Seahawks cornerback Richard Sherman (25) runs after he intercepted a pass rom Houston Texans quarterback Deshaun Watson (not shown) late in the second half.Seahawks to release star CB Sherman By RALPH D. RUSSO Associated PressNEW YORK „ The Atlantic Coast Conference is declaring its two-year run in Brooklyn a success and expects to make New York City a regular destination for the leagues mens basketball tournament. I think its important for us as a league to continue to be here, embrace our current footprint as a 15-member league,Ž ACC Commissioner John Swofford told the AP this week. The ACC Tournament semifinals will be played Friday night at Barclays Center, the five-anda-half-year-old home of the NBAs Nets. For the second straight year the biggest rivalry in college basketball will be on display: No. 12 North Carolina fac es No. 5 Duke in the nightcap after No. 1 Virginia faces No. 19 Clemson. The tournament hasnt been held in North Caroli na since 2015, its longest stretch away from the state where the ACC was founded in 1953. But the tournament returns to its traditional home the next two years, first in Charlotte in 2019 and then to its most frequent site in Greensboro in 2020. Swofford said ACC leaders will meet in the spring, with a goal of locking up at least two or three more future sites for the tournament. The ACC Tournament has made periodic stops in Atlanta and Washington, and even a one-off in Tampa, Florida in 2007. Trips to those and other sites could continue, but North Carolina and New York will be regulars in the ACC Tournament rotation, Swofford said. Understand that (New York) is an important part of that footprint. It being the media capital of the world and 8 million people here, and a large number of alums from each of our institutions and a lot of players that are potential recruits in our league,Ž Swofford said. And its given us some business opportunities and connections we might well not have had.Ž Continuing its relationship with Barclays appears to be slam dunk. The arena hosts the Atlantic 10 Tournament the next three seasons. The ACC, A-10 and Barclays struck a deal to bring the ACC to Brooklyn in the first place. The A-10 had the arena booked, but agreed in 2014 to move for two years in exchange for nonconference games against ACC schools at Barclays and a one-year extension of its contract to hold the Atlantic 10 Tournament there. Barclays is also set to host the NCAA Tournament East Regional in 2021. Barclays was the site of firstand second-round NCAA games in 2016. This season Barclays hosted 15 regular-season college basketball games, including the NIT Season Tip-off with Virginia of the ACC. College basketball truly resonates in the borough of Brooklyn, and I think the relationship with the ACC in some respects validated us as a destination for college basketball,Ž Barclays Center CEO Brett Yormark said. The four Wednesday and Thursday ACC Tournament sessions at Barclays sold out „ 17,732 capacity „ last year and this week, according to Barclays officials. The semifinals and final last year drew 18,109, and the atmosphere in the building was electric thanks to marquee matchups of Duke-North Carolina in the semifinals and Duke-Notre Dame in the championship game. Barclays officials expect similar attendance this weekend. Yormark said preliminary discussions have already begun with the ACC about returning to Barclays. Theyll be back,Ž Yormark said. Well be part of the rotation. Commissioner Swofford and I have developed a real nice relationship. We know what he needs. We know what the teams need. We know what the coaches need. Were delivering that and more. I know he loves the market place.ŽCOLLEGE BASKETBALL: ACCACC loves NYC: Expect tourney to be back in BrooklynAP PHOTOAtlantic Coast Conference Commissioner John Swofford and ACC mascots pose for photos on the floor of the New York Stock Exchange, during a visit Tuesday to kick off and celebrate the New York Life ACC Tournament at the Barclays Center, in Brooklyn, N.Y. The mascots, from left, represent the University of Miami Hurricanes, Clemson University Tigers, Duke University Blue Devils, and the University of Virginia Cavaliers. a two-shot lead going into the weekend. Right on his heels was Woods, who kept a clean card until his final hole and shot 68. Conners was on the putting green when Woods and his entourage „ officials, security, media and stragglers „ walked along the edge of the green, in front of another group waiting to tee off on No. 1 and toward the scoring area. I definitely saw that,Ž Conners said. Ive seen that the last few days as well. Pretty cool. Hopefully, I can be in a position where I get some followers Sunday.Ž Until that moment, the closest Conners ever got to Woods was at the Masters three years ago when he watched him on the range. Conners played at Augusta National that year as the U.S. Amateur runner-up. Being close to him on the leaderboard is an entirely different dynamic. Conners was at 6-under 136 and will play in the final group with Paul Casey, who had a 68. Woods and Brandt Snedeker (68) will be in the group in front of them, with thousands of fans lining the fairways and surrounding the greens. I dont think this will be leading, but at least Im there with a chance going into the weekend,Ž Woods said when he finished. Today was a good day.Ž Woods has been slowed by mistakes, some leading to big numbers.TIGERFrom Page 1

PAGE 54

The Sun / Saturday, March 10, 2018 www.yoursun.com SP Page 5 SCOREBOARD PRO BASKETBALLNBAAll times EasternEASTERN CONFERENCEAtlantic Division W L PCT. GB x-Toronto 48 17 .738 „ x-Boston 46 20 .697 2 Philadelphia 35 29 .547 12 New York 24 41 .369 24 Brooklyn 21 45 .318 27 Southeast Division W L PCT. GB Washington 38 28 .576 „ Miami 35 31 .530 3 Charlotte 28 38 .424 10 Orlando 20 45 .308 17 Atlanta 20 46 .303 18 Central Division W L PCT. GB Cleveland 38 26 .594 „ Indiana 38 28 .576 1 Milwaukee 34 31 .523 4 Detroit 30 36 .455 9 Chicago 22 43 .338 16 WESTERN CONFERENCE Southwest Division W L PCT. GB Houston 51 14 .785 „ New Orleans 38 27 .585 13 San Antonio 37 28 .569 14 Dallas 20 45 .308 31 Memphis 18 46 .281 32 Northwest Division W L PCT. GB Portland 39 26 .600 „ Minnesota 38 29 .567 2 Oklahoma City 38 29 .567 2 Denver 35 30 .538 4 Utah 35 30 .538 4 Paci“ c Division W L PCT. GBGolden State 51 14 .785 „ L.A. Clippers 34 29 .540 16 L.A. Lakers 29 35 .453 21 Sacramento 20 45 .308 31 Phoenix 19 48 .284 33 x-clinched playoff berthThursdays GamesBrooklyn 125, Charlotte 111 Miami 108, Philadelphia 99 Boston 117, Minnesota 109 Oklahoma City 115, Phoenix 87 Golden State 110, San Antonio 107Fridays GamesIndiana 112, Atlanta 87 Detroit 99, Chicago 83 Toronto 108, Houston 105 Washington 116, New Orleans 97 New York at Milwaukee, late Utah at Memphis, late L.A. Lakers at Denver, late Golden State at Portland, late Orlando at Sacramento, late Cleveland at L.A. Clippers, lateToday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.Sundays GamesToronto at New York, 1 p.m. Chicago at Atlanta, 3:30 p.m. Golden State at Minnesota, 3:30 p.m. Utah at New Orleans, 4 p.m. Sacramento at Denver, 5 p.m. Houston at Dallas, 7 p.m. Indiana at Boston, 7:30 p.m. Philadelphia at Brooklyn, 7:30 p.m. Cleveland at L.A. Lakers, 9 p.m.Mondays GamesMilwaukee at Memphis, 8 p.m. Sacramento at Oklahoma City, 8 p.m. San Antonio at Houston, 8 p.m. Miami at Portland, 10:30 p.m.PACERS 112, HAWKS 87ATLANTA (87)Prince 1-4 0-0 3, Collins 4-6 0-0 8, Dedmon 4-7 0-0 8, Schroder 6-14 2-2 15, Bazemore 2-10 0-0 4, White III 1-4 0-0 3, Muscala 4-6 1-1 12, Plumlee 1-4 1-2 3, Taylor 1-2 2-2 4, Magette 0-1 0-0 0, Morris 4-9 0-0 9, Dorsey 6-15 3-3 18. Totals 34-82 9-10 87.INDIANA (112)Bogdanovic 8-15 3-3 21, T.Young 2-7 0-0 4, Turner 7-16 0-0 17, Joseph 7-13 2-2 18, Oladipo 7-9 1-1 17, Robinson III 0-2 0-0 0, Leaf 0-0 0-0 0, Booker 3-6 0-0 8, Sabonis 1-5 1-2 4, Collison 7-10 1-2 17, J.Young 0-2 0-0 0, Stephenson 3-6 0-0 6. Totals 45-91 8-10 112.ATLANTA 15 22 26 24 „ 87 INDIANA 34 19 34 25 „ 1123-Point Goals„Atlanta 10-33 (Muscala 3-5, Dorsey 3-8, Prince 1-2, Morris 1-3, White III 1-3, Schroder 1-5, Taylor 0-1, Dedmon 0-1, Collins 0-2, Bazemore 0-3), Indiana 14-28 (Turner 3-5, Collison 2-2, Booker 2-2, Bogdanovic 2-3, Joseph 2-4, Oladipo 2-4, Sabonis 1-2, J.Young 0-1, Stephenson 0-2, T.Young 0-3). Fouled Out„None. Rebounds„ Atlanta 35 (Dedmon 7), Indiana 49 (Turner 12). Assists„Atlanta 21 (Magette 6), Indiana 21 (Collison, Oladipo 5). Total Fouls„Atlanta 13, Indiana 16. A„17,923 (18,500).PISTONS 99, BULLS 83CHICAGO (83)Holiday 2-6 0-0 6, Markkanen 3-12 0-0 6, Lopez 4-4 0-0 9, Dunn 6-12 0-0 13, LaVine 3-15 2-3 8, Valentine 2-7 0-0 4, Vonleh 3-8 1-2 8, Felicio 1-3 2-2 4, Portis 1-10 0-0 2, Payne 6-10 1-1 17, Nwaba 0-4 2-2 2, Blakeney 2-2 0-0 4. Totals 33-93 8-10 83.DETROIT (99)Ennis III 6-10 0-1 14, Grif“ n 9-17 4-4 25, Drummond 2-7 1-4 5, Smith 5-10 2-2 12, Bullock 9-12 0-0 21, Moreland 4-5 0-0 8, Ellenson 0-1 0-0 0, Tolliver 0-5 0-0 0, Nelson 1-5 2-2 4, Kennard 2-9 5-5 10, Hearn 0-0 0-0 0. Totals 38-81 14-18 99.CHICAGO 26 21 15 21 „ 83 DETROIT 21 28 24 26 „ 993-Point Goals„Chicago 9-31 (Payne 4-6, Holiday 2-5, Lopez 1-1, Dunn 1-2, Vonleh 1-3, Nwaba 0-1, Valentine 0-3, Markkanen 0-3, Portis 0-3, LaVine 0-4), Detroit 9-27 (Bullock 3-6, Grif“ n 3-7, Ennis III 2-3, Kennard 1-6, Nelson 0-2, Tolliver 0-3). Fouled Out„None. Rebounds„Chicago 42 (Valentine, Markkanen 8), Detroit 50 (Drummond 17). Assists„Chicago 19 (Valentine, Portis 5), Detroit 22 (Grif“ n 8). Total Fouls„Chicago 19, Detroit 13. Technicals„Detroit coach Pistons (Defensive three second). A„17,406 (21,000).RAPTORS 108, ROCKETS 105HOUSTON (105)Ariza 5-10 3-5 13, Tucker 1-3 1-2 3, Capela 6-11 1-2 13, Paul 5-13 4-4 14, Harden 15-22 6-7 40, Mbah a Moute 1-2 0-0 3, Nene 0-3 0-2 0, Gordon 5-14 1-1 14, Johnson 2-3 0-0 5. Totals 40-81 16-23 105.TORONTO (108)Powell 1-6 0-0 2, Ibaka 5-10 0-0 11, Valanciunas 5-8 4-4 14, Lowry 10-14 3-4 30, DeRozan 8-19 4-6 23, Miles 2-7 0-0 6, Siakam 1-3 0-0 2, Miller 3-3 0-0 7, Poeltl 1-2 0-0 2, VanVleet 5-13 0-0 11. Totals 41-85 11-14 108.HOUSTON 16 27 32 30„105 TORONTO 32 26 25 25„1083-Point Goals„Houston 9-27 (Harden 4-8, Gordon 3-7, Mbah a Moute 1-2, Johnson 1-2, Tucker 0-2, Ariza 0-3, Paul 0-3), Toronto 15-38 (Lowry 7-9, DeRozan 3-7, Miles 2-7, Miller 1-1, VanVleet 1-4, Ibaka 1-5, Powell 0-5). Fouled Out„None. Rebounds„Houston 36 (Capela 13), Toronto 42 (Valanciunas 10). Assists„Houston 15 (Harden 4), Toronto 22 (Lowry 6). Total Fouls„Houston 13, Toronto 20. Technicals„Houston coach Rockets (Defensive three second), Paul. A„20,131 (19,800).WIZARDS 116, PELICANS 97WASHINGTON (116)Porter Jr. 8-13 1-1 19, Morris 8-15 1-2 17, Gortat 2-4 2-2 6, Satoransky 4-8 0-0 8, Beal 6-14 2-3 16, Oubre Jr. 4-14 2-2 11, Smith 3-4 0-0 8, Scott 6-8 2-3 14, Mahinmi 0-2 0-0 0, Sessions 1-6 5-7 7, Frazier 0-0 0-0 0, Meeks 4-8 0-0 10. Totals 46-96 15-20 116.NEW ORLEANS (97)Moore 4-9 0-0 8, Mirotic 3-11 3-4 9, Okafor 2-2 2-2 6, Rondo 3-7 5-6 11, Holiday 2-8 0-0 4, Miller 6-11 4-4 20, Diallo 7-10 0-1 14, Clark 4-13 0-0 8, Liggins 4-5 0-0 10, Lemon Jr. 3-6 1-1 7. Totals 38-82 15-18 97.WASHINGTON 22 31 30 33„116 NEW ORLEANS 19 19 24 35„ 973-Point Goals„Washington 9-26 (Smith 2-2, Meeks 2-3, Porter Jr. 2-4, Beal 2-7, Oubre Jr. 1-5, Scott 0-1, Morris 0-2, Satoransky 0-2), New Orleans 6-20 (Miller 4-8, Liggins 2-2, Moore 0-1, Holiday 0-1, Mirotic 0-4, Clark 0-4). Fouled Out„None. Rebounds„Washington 49 (Gortat 8), New Orleans 38 (Mirotic 12). Assists„Washington 34 (Satoransky 9), New Orleans 23 (Liggins 5). Total Fouls„Washington 16, New Orleans 18. Technicals„Oubre Jr.. A„18,143 (16,867).ODDSPREGAME.COM LINENATIONAL BASKETBALL ASSOCIATIONTodayFAVORITE LINE O/U UNDERDOG at Charlotte Off Off Phoenix at Miami Off Off Washington at Oklahoma City 4 211 San Antonio at Dallas 8 205 Memphis at LA Clippers 11 221 Orlando COLLEGEBASKETBALL TodayFAVORITE OPEN UNDERDOG La.-Lafayette Off Texas-Arlington Cincinnati 6 Memphis Rhode Island 7 St. Josephs Harvard 6 Cornell Pennsylvania 7 YaleNATIONAL HOCKEY LEAGUE TodayFAVORITE LINE UNDERDOG LINE at Boston -200 Chicago +180 at Philadelphia -105 Winnipeg -105 at Tampa Bay -300 Montreal +270 Las Vegas -200 at Buffalo +180 at Colorado -163 Arizona +153 at San Jose -130 Washington +120 at Los Angeles -157 St. Louis +147 at Florida -240 NY Rangers +220 Pittsburgh -111 at Toronto +101 at Nashville -195 New Jersey +180 at Edmonton Off Minnesota Off Updated odds available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueCHICAGO WHITE SOX „ Optioned LHP Jace Fry to Charlotte (IL). Reassigned RHPs Tyler Danish, Jordan Stephens and Alec Hansen and LHPs Brian Clark and T.J. House to their minor-league camp. Released OF Willy Garcia. DETROIT TIGERS „ Agreed to terms with C Jarrod Saltalamacchia on a minor league contract. NEW YORK YANKEES „ Optioned RHPs Albert Abreu and Jonathan Loaisiga to Tampa (FSL) and Optioned INF Thairo Estrada to Trenton (EL). SEATTLE MARINERS „ Optioned RHP Chase De Jong to Tacoma (PCL). Reassigned RHPs Ryan Garton and Ljay Newsome; INF Rey Navarro; and C Joe DeCarlo to their minor league camp. TEXAS RANGERS „ Announced LHP-OF Anthony Gose, a Rule 5 draft pick, was returned by Houston and assigned him outright to Round Rock (PCL). Optioned RHP Ariel Jurado and LHP Brett Martin to Frisco (Texas) and RHP Jonathan Hernandez to Down East (Carolina). Assigned LHP Jeffrey Springs, INF Andy Ibanez, and OF Jose Cardona to their minor league camp.National LeagueATLANTA BRAVES „ Optioned LHP Jesse Biddle to Gwinnett (IL), and LHPs Adam McCreery and Ricardo Sanchez to Mississippi (SL). Reassigned LHP Kolby Allard, INF Ray Patrick Didder, C Tyler Marlette, OF Cristian Pache, LHP Philip Pfeifer, C Kade Scivicque and RHP Mike Soroka to their minor league camp. CHICAGO CUBS „ Named Chris Denor“ a special assistant to the president/general manager and Matt Murton baseball operations assistant. Promoted Vijay Tekchandani to director of team travel & clubhouse operations. Optioned RHPs Adbert Alzolay, Oscar De La Cruz and Duane Underwood Jr. to Tennessee (SL). Assigned RHPs Craig Brooks, David Garner, and Thomas Hatch; LHPs Alberto Baldonado, Daniel Camarena and Michael Roth; INF Jason Vosler; OFs Charcer Burks and Bijan Rademacher; and C Ian Rice to their minor league camp. CINCINNATI REDS „ Optioned to RHPs Ariel Hernandez, Jose Lopez, Keury Mella and Jesus Reyes; INF Shed Long, and OFs Aristides Aquino and Jose Siri to Louisville (IL). Reassigned RHP Jose Rafael De Paula to the minor league camp. Placed RHP Rookie Davis on the DL. COLORADO ROCKIES „ Agreed to terms with RHP s Yency Almonte, Jairo Diaz, Carlos Estevez, Rayan Gonzalez, Jon Gray, Jeff Hoffman, Zach Jemiola, German Marquez, Scott Oberg, Antonio Senzatela, Jesus Tinoco; LHPS Tyler Anderson, Kyle Freeland, Sam Howard and Zac Rosscup; Cs Tom Murphy, Troy Wolters and Chris Rabago; INFs Ryan McMahon, Trevor Story and Pat Valaika; and OFs Noel Cuevas, David Dahl, Yonathan Daza, Jordan Patterson, Raimel Tapia and Mike Tauchman on one-year contracts. PITTSBURGH PIRATES „ Optioned RHP Dario Agrazal optioned to Altoona (EL), RHP Luis Escobar to Bradenton (FSL), and C Jin-De Jhang to their minor league camp.Can-Am LeagueNEW JERSEY JACKALS „ Signed RHP Nate Gercken.FOOTBALLNational Football LeagueARIZONA CARDINALS „ Extended tender offers to exclusive rights CB C.J. Goodwin, RB Elijhaa Penny, DL Olsen Pierre and OL John Wetzel. LOS ANGELES RAMS „ Signed LS Jake McQuaide to a three-year contract extension. SAN FRANCISCO 49ERS „ Promoted Paraag Marathe to president of 49ers Enterprises. Released DE Elvis Dumervil. Extended tender offers to exclusive rights to RB Raheem Mostert. TAMPA BAY BUCCANEERS „ Re-signed QB Ryan Fitzpatrick. TENNESSEE TITANS „ Released QB Matt Cassel, S DaNorris Searcy and WR Eric Weems.HOCKEYNational Hockey LeagueNHL „ Fined Boston F Brad Marchand and Arizona F Nick Cousins $2,000 each for diving/ embellishment. CHICAGO BLACKHAWKS „ Assigned D Carl Dahlstrom to Rockford (AHL). ST. LOUIS BLUES „ Recalled G Ville Husso from San Antonio (AHL). WASHINGTON CAPITALS „ Re-signed general manager Brian MacLellan to a contract extension.American Hockey LeagueSAN ANTONIO RAMPAGE „ Recalled G Joe Cannata from Colorado (ECHL).ECHLECHL „ Suspended Idahos Charlie Dodero two games and “ ned him an undisclosed amount after receiving a match penalty for an illegal check to the head during a March 7 game against Allen. MANCHESTER MONARCHS „ Announced F Cory Ward was returned from loan by Ontario (AHL) and F Matt Leitner was returned from loan by the Utica (AHL). READING ROYALS „ Acquired future considerations from Florida for F Jimmy DeVito. WORCESTER RAILERS „ Signed D Tommy Panico.SOCCERMajor League SoccerFC DALLAS „ Loaned F Adonijah Reid to Ottawa (USL).COLLEGESEAST CAROLINA „ Announced athletic director Jeff Compher and the school have parted ways. IOWA „ Announced sophomore F Tyler Cook will enter the NBA draft, but will not hire an agent. IOWA STATE „ Announced graduate assistant Jeff Myers was promoted to offensive line coach; passing game coordinator Jim Hofner will be a senior offensive analyst and an assistant coach; and offensive analyst Joel Gordon is the quarterbacks coach. OLD WESTBURY „ Named Michael Bonsignore assistant softball coach. UALR „ Fired mens basketball coach Wes Flanigan.COLLEGE BASKETBALLMENS BASKETBALL THE AP TOP 25 RESULTS/SCHEDULEThursday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 82, No. 24 Miami 65 No. 14 Texas Tech 73, Texas 69 No. 15 Arizona 83, Colorado 67 No. 18 West Virginia 78, Baylor 65 No. 19 Clemson 90, Boston College 82 No. 22 Nevada 79, UNLV 74Fridays Games No. 1 Virginia 64, No. 19 Clemson 58 No. 2 Villanova vs. Butler at New York (Madison Square Garden), late Providence 75, No. 3 Xavier 72, OT No. 5 Duke vs. No. 12 North Carolina at New York (Barclays Center), late No. 8 Cincinnati 61, SMU 51 No. 9 Kansas 83, Kansas State 67 No. 11 Wichita State 89, Temple 81 No. 13 Tennessee 62, Mississippi State 59 No. 14 Texas Tech vs. No. 18 West Virginia at Kansas City, Mo., late No. 15 Arizona vs. UCLA at Las Vegas,late Alabama 81, No. 16 Auburn 63 No. 21 Houston vs. UCF at Orlando, Fla., late No. 22 Nevada vs. San Diego State at Las Vegas, late No. 23 Florida vs. Arkansas at St. Louis, late No. 25 Rhode Island 76, VCU 67Todays GamesNo. 1 Virginia vs. No. 12 North Carolina or No. 4 Duke, 8:30 p.m. € No. 2 Villanova vs. Providence 6:30 p.m. No. 8 Cincinnati vs. Memphis, 1 p.m. No. 9 Kansas vs. No. 14 Texas Tech or No. 18 West Virginia, 6 p.m. No. 11 Wichita State vs. No. 21 Houston, or UCF, 3:30 p.m. No. 13 Tennessee vs. No. 23 Florida or Arkansas, 3:30 p.m. € No. 15 Arizona vs. Southern Cal or Oregon, 10 p.m. € No. 22 Nevada vs. Utah State or New Mexico, 6 p.m. No. 25 Rhode Island vs. Saint Josephs, 1 p.m. € Has to win Fridays game to advanceCONFERENCE TOURNAMENTSAll times EasternAMERICA EAST CONFERENCE Championship TodayVermont vs. UMBC, 11 a.m.AMERICAN ATHLETIC CONFERENCE At Amway Ce nter, Orlando, Fla. First Round ThursdaySMU 80, UConn 73 Memphis 79, South Florida 77 Temple 82, Tulane 77 UCF 66, East Carolina 52Quarter“ nals FridayCincinnati 61, SMU 51 Memphis 67, Tulsa 64 Wichita State 89, Temple 81 Houston vs. UCF, lateSemi“ nals TodayCincinnati vs. Memphis, 1 p.m. Wichita State vs. Houston-UCF winner, 3:30 p.m.ATLANTIC COAST CONFERENCE At The Barclays Center, New York Second Round Quarter“ nals ThursdayVirginia 75, Louisville 58 Clemson 90, Boston College 82 Duke 88, Notre Dame 70 North Carolina 82, Miami 65Semi“ nals FridayVirginia 64, Clemson 58 Duke vs. North Carolina, lateChampionship TodayVirginia vs. Duke-North Carolina winner, 8:30 p.m.ATLANTIC SUN CONFERENCE Championship March 4Lipscomb 108, Florida Gulf Coast 96ATLANTIC 10 CONFERENCE At Capitol One Arena, Washington Second Round ThursdayVCU 77, Dayton 72 George Mason 80, UMass 75 Richmond 81, Duquesne 68 Saint Louis 70, George Washington 63Quarter“ nals FridayRhode Island 76, VCU 67 Saint Josephs 68, George Mason 49 St. Bonaventure 83, Richmond 77 Davidson vs. Saint Louis, lateSemi“ nals TodayRhode Island vs. Saint Josephs, 1 p.m. St. Bonaventure-Richmond winner vs. Davidson-Saint Louis winner, 3:30 p.m.BIG EAST CONFERENCE At Madison Square Garden, New York Quarter“ nals ThursdayXavier 88, St. Johns 60 Providence 72, Creighton 68 Villanova 94, Marquette 70 Butler 75, Seton Hall 74Semi“ nals FridayProvidence 75, Xavier 72, OT Villanova vs. Butler, lateChampionship SundayProvidence vs. Villanova-Butler winner, 6:30 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 Southern Utah 92, Idaho 78 Eastern Washington 78, Portland State 72Semi“ nals FridayMontana vs. Northern Colorado, late Southern Utah vs. Eastern Washington, lateChampionship TodayMontana-Northern Colorado winner vs. Southern Utah-Eastern Washington winner, 8:05 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. Quarter“ nals ThursdayKansas State 66, TCU 64, OT Kansas 82, Oklahoma State 68 Texas Tech 73, Texas 69 West Virginia 78, Baylor 65Semi“ nals FridayKansas 83, Kansas State 67 Texas Tech vs. West Virginia, lateChampionship TodayKansas vs. Texas Tech-West Virginia winner, 6 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 68, Hawaii 67 UC Santa Barbara 75, Cal Poly 53Semi“ nals FridayUC Davis vs. Cal State Fullerton, late UC Santa Barbara vs. UC Irvine, lateChampionship TodayUC Davis-Cal State Fullerton winner vs. UC Santa Barbara-UC Irvine winner, 11:30 p.m.COLONIAL ATHLETIC ASSOCIATION Championship March 6College of Charleston 83, Northeastern 76, OTCONFERENCE USA At The Ford Center at The Star, Frisco, TexasQuarter“ nals Thursday Southern Miss. 71, Middle Tennessee 68, OT Marshall 95, UTSA 81 Old Dominion 62, Louisiana Tech 58 Western Kentucky 98, UAB 70Semi“ nals FridayMarshall 85, Southern Miss. 75 Western Kentucky 57, Old Dominion 49Championship TodayMarshall vs. Western Kentucky, 8:30 p.m.HORIZON LEAGUE Championship March 6Wright St. 74, Cleveland State 57IVY LEAGUE At The Palestra, Philadelphia First Round TodayHarvard vs. Cornell, 12:30 p.m. Pennsylvania vs. Yale, 3 p.m.Championship SundaySemi“ nal winners, NoonMETRO 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 67, Akron 58Semi“ nals FridayBuffalo 78, Kent State 61 Toledo vs. Eastern Michigan, lateChampionship TodayBuffalo vs. Toledo-Eastern Michigan winner, 7 p.m.MID-EASTERN ATHLETIC CONFERENCE At Scope Arena, Norfolk, Va. ThursdayN.C. Central 58, Savannah State 56 N.C. A&T 70, Norfolk State 64Semi“ nals FridayHampton 96, N.C. A&T 86 Morgan State vs. N.C. Central, lateChampionship TodayHampton vs. Morgan State-N.C. Central winner, 1 p.m.MISSOURI VALLEY CONFERENCE Championship March 4Loyola of Chicago 65, Illinois State 49MOUNTAIN WEST CONFERENCE At The Thomas & Mack Center, Las Vegas Quarter“ nals ThursdayNevada 79, UNLV 74 San Diego State 64, Fresno State 52 Utah State 78, Boise State 75 New Mexico 85, Wyoming 75Semi“ nals FridayNevada vs. San Diego State, late Utah State vs. New Mexico, lateChampionship TodayNevada-San Diego State winner vs. Utah StateNew Mexico winner, 6 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 Quarter“ nals ThursdayArizona 83, Colorado 67 UCLA 88, Stanford 77 Southern Cal 61, Oregon State 48 Oregon 68, Utah 66Semi“ nals FridayArizona vs. UCLA, late Southern Cal vs. Oregon, lateChampionship TodayArizona-UCLA winner vs. Southern Cal-Oregon winner, 10 p.m.PATRIOT LEAGUE Championship WednesdayBucknell 83, Colgate 54SOUTHEASTERN CONFERENCE At Scottrade Center, St. Louis Second Round Thursday Alabama 71, Texas A&M 70 Georgia 62, Missouri 60 Mississippi State 80, LSU 77 Arkansas 69, South Carolina 64 Quarter“ nals FridayAlabama 81, Auburn 63 Kentucky 62, Georgia 49 Tennessee 62, Mississippi State 59 Florida vs. Arkansas, lateSemi“ nals TodayAlabama vs. Kentucky winner, 1 p.m. Tennessee vs. Florida-Arkansas winner, 3:30 p.m.Championship SundaySemi“ nal winners, 1 p.m.SOUTHERN CONFERENCE Championship March 5UNC-Greensboro 62, ETSU 47SOUTHLAND CONFERENCE At Leonard E. Merrell Center, Katy, Texas Second Round ThursdaySam Houston State 85, New Orleans 63 Stephen F. Austin 86, Central Arkansas 64Semi“ nals FridaySoutheastern Louisiana 89, Sam Houston State 79 Nicholls vs. Stephen F. Austin, lateChampionship TodaySoutheastern Louisiana vs. Nicholls-Stephen F. Austin winner, 9 p.m.SOUTHWESTERN ATHLETIC CONFERENCE At The Delmar Center, Houston Semi“ nals FridayArkansas-Pine Bluff 71, Southern 65 Prairie View A&M vs. Texas Southern, lateChampionship TodayArkansas-Pine Bluff vs. Prairie View A&M-Texas Southern winner, 5 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 Quarter“ nals FridayLouisiana-Lafayette 80, Texas State 54 Texas-Arlington 84, Appalachian State 68 Georgia State 73, Troy 51 Georgia Southern vs. Louisiana-Monroe, lateSemi“ nals TodayLouisiana-Lafayette vs. Texas-Arlington, 12:30 p.m. Georgia State vs. Georgia Southern-LouisianaMonroe winner, 3 p.m.Championship SundaySemi“ nal winners, 2 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 97, Chicago State 70 Seattle 77, UT Rio Grande Valley 60Semi“ nals FridayGrand Canyon vs. Utah Valley, late New Mexico State vs. Seattle, lateChampionship TodayGrand Canyon-Utah Valley winner vs. New Mexico State-Seattle winner, 10 p.m.WOMENS BASKETBALL THE AP TOP 25 RESULTS/SCHEDULEThursdays GamesNo games scheduledFridays GamesNo games scheduledTodays GamesNo games scheduledSundays GamesNo games 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 65 33 25 7 73 198 204 Detroit 68 26 31 11 63 177 206 Montreal 67 25 31 11 61 171 211 Ottawa 67 23 33 11 57 181 233 Buffalo 68 22 35 11 55 164 222Metropolitan Division GP W L OT PTS GF GA Pittsburgh 68 39 25 4 82 224 205 Washington 67 37 23 7 81 204 200 Philadelphia 68 34 23 11 79 201 201 Columbus 69 36 28 5 77 188 193 New Jersey 68 34 26 8 76 201 206 Carolina 68 30 27 11 71 181 206 N.Y. Islanders 68 29 29 10 68 217 243 N.Y. Rangers 68 30 32 6 66 192 217WESTERN CONFERENCE Central Division GP W L OT PTS GF GA Nashville 67 44 14 9 97 220 170 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 67 35 27 5 75 180 178 Chicago 68 29 31 8 66 192 199Paci“ c Division GP W L OT PTS GF GA Vegas 67 43 19 5 91 230 184 San Jose 67 36 22 9 81 198 184 Anaheim 68 34 22 12 80 192 187 Los Angeles 67 37 25 5 79 195 166 Calgary 69 34 25 10 78 195 201 Edmonton 67 29 34 4 62 189 220 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 playoffsThursdays GamesColumbus 5, Colorado 4, OT Winnipeg 3, New Jersey 2 Boston 3, Philadelphia 2 Buffalo 4, Ottawa 3, SO Florida 5, Montreal 0 Vegas 4, Detroit 0 Tampa Bay 5, N.Y. Rangers 3 Nashville 4, Anaheim 2 Carolina 3, Chicago 2 Edmonton 2, N.Y. Islanders 1, SO Los Angeles 3, Washington 1 San Jose 2, St. Louis 0Fridays GamesColumbus 3, Detroit 2 Calgary 2, Ottawa 1 Anaheim at Dallas, late Minnesota at Vancouver, lateToday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 3, RED WINGS 2DETROIT 1 0 1 „ 2 COLUMBUS 1 2 0 „ 3 First Period„1, Columbus, Calvert 8 (Savard, Wennberg), 15:33 (sh). 2, Detroit, Helm 9 (Witkowski, Glendening), 15:54. Penalties„ Murray, CBJ, (tripping), 13:41; Wennberg, CBJ, (high sticking), 17:23. Second Period„3, Columbus, Jones 12 (Atkinson, Panarin), 1:45. 4, Columbus, Jones 13 (Jenner, Vanek), 8:15. Penalties„Jensen, DET, (holding), 10:10; Kronwall, DET, (slashing), 12:29. Third Period„5, Detroit, Athanasiou 14 (Green, Abdelkader), 16:17. Penalties„None. Shots on Goal„Detroit 10-7-7„24. Columbus 8-16-12„36. Power -play opportunities„Detroit 0 of 2; Columbus 0 of 2. Goalies„Detroit, Coreau 0-1-0 (36 shots-33 saves). Columbus, Bob rovsky 29-21-5 (24-22). A„17,284 (18,500). T„2:22. Referees„Graham Skilliter, Ian Walsh. Linesmen„Brian Mach, Steve Miller.FLAMES 2, SENATORS 1CALGARY 1 0 1 „ 2 OTTAWA 0 0 1 „ 1 First Period„1, Calgary, Bennett 11 (Kulak, Ferland), 4:25. Penalties„None. Second Period„None. Penalties„Giordano, CGY, (delay of game), 7:24; Duchene, OTT, (slashing), 14:23. Third Period„2, Calgary, Stajan 4 (Gaudreau, Lazar), 11:42. 3, Ottawa, Pageau 11, 12:55. Penalties„Lazar, CGY, (tripping), 12:18; Hoffman, OTT, (slashing), 12:41; Hamilton, CGY, Penalty Shot (interference on breakaway (penalty shot)), 12:55. Shots on Goal„Calgary 15-10-12„37. Ottawa 9-9-12„30. Power -play opportunities„Calgary 0 of 2; Ottawa 0 of 2. Goalies„Calgary, Rittich 8-5-3 (30 shots-29 saves). Ottawa, Condon 4-13-5 (37-35). A„14,498 (18,572). T„2:30. Referees„Eric Furlatt, Kendrick Nicholson. Linesmen„Shandor Alphonso, Kory Nagy.ECHLEastern Conference North Division GP W L OL SOL Pts GF GA Manchester 60 35 20 3 2 75 221 177 Adirondack 60 33 21 3 3 72 197 191 Reading 60 32 21 7 0 71 187 166 Wheeling 61 31 23 6 1 69 216 206 Worcester 58 26 25 4 3 59 156 172 Brampton 60 23 27 6 4 56 177 203 South Division GP W L OL SOL Pts GF GA Florida 58 40 12 2 4 86 203 143 South Carolina 57 37 13 6 1 81 171 126 Orlando 60 28 26 5 1 62 173 199 Atlanta 61 28 30 1 2 59 176 191 Norfolk 60 23 31 5 1 52 183 221 Jacksonville 59 22 30 4 3 51 171 202 Greenville 60 21 32 6 1 49 178 237 Western Conference Central Division GP W L OL SOL Pts GF GA Toledo 60 41 14 3 2 87 199 137 Fort Wayne 58 40 15 2 1 83 246 168 Cincinnati 57 33 22 2 0 68 183 169 Kansas City 59 30 27 0 2 62 162 184 Kalamazoo 58 28 25 3 2 61 211 211 Indy 59 28 28 2 1 59 192 204 Quad City 60 20 36 3 1 44 166 253 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. Thursdays GamesReading 4, Brampton 3Fridays GamesManchester 5, Adirondack 4 Fort Wayne 6, Kalamazoo 2 Wheeling 4, Reading 3, OT Greenville 3, South Carolina 2 Brampton 4, Norfolk 3 Toledo 8, Quad City 0 Florida 5, Jacksonville 2 Indy 5, Cincinnati 2 Allen at Utah, 9:05 p.m. Colorado at Rapid City, 9:05 p.m. Kansas City at Idaho, 9:10 p.m.Saturdays GamesNorfolk at Adirondack, 7 p.m. Orlando at Greenville, 7 p.m. Indy at Kalamazoo, 7 p.m. Reading at Wheeling, 7:05 p.m. Atlanta at South Carolina, 7:05 p.m. Quad City at Toledo, 7:15 p.m. Florida at Jacksonville, 7:30 p.m. Cincinnati at Fort Wayne, 7:30 p.m. Wichita at Tulsa, 8:05 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 4 .714 Houston 11 5 .688 Cleveland 9 6 .600 Oakland 7 5 .583 Minnesota 7 6 .538 Kansas City 7 6 .538 Boston 8 7 .533 Chicago 7 8 .467 Toronto 7 8 .467 Los Angeles 7 9 .438 Detroit 6 8 .429 Tampa Bay 6 8 .429 Baltimore 6 8 .429 Seattle 5 9 .357 Texas 4 8 .333NATIONAL LEAGUE W L Pct. Chicago 11 2 .846 Miami 8 5 .615 San Diego 8 6 .571 Milwaukee 8 6 .571 Los Angeles 8 7 .533 Arizona 8 7 .533 Washington 7 7 .500 Atlanta 7 7 .500 San Francisco 6 7 .462 St. Louis 6 7 .462 Colorado 6 8 .429 Pittsburgh 5 7 .417 Philadelphia 6 9 .400 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 countThursday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 Cleveland 4, L.A. Dodgers 1 San Francisco 4, Seattle 0Fridays GamesMiami 5, Boston 4 Minnesota 4, Tampa Bay 3 N.Y. Mets 4, Detroit 4 Pittsburgh 5, Philadelphia 4 Toronto 8, Baltimore 5 Arizona 7, Kansas City (ss) 2 Chicago Cubs 6, L.A. Angels 1 Oakland 2, Milwaukee 0 San Francisco 10, Seattle 7 L.A. Dodgers 6, Kansas City (ss) 4 San Diego 2, Chicago White Sox 0 Cleveland 8, Colorado 5 Houston 4, St. Louis 2 Atlanta 3, N.Y. Yankees 1 Texas vs. Cincinnati at Goodyear, Ariz., lateToday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.Sundays GamesAtlanta vs. Detroit at Lakeland, Fla., 1:05 p.m. Baltimore vs. Boston at Fort Myers, Fla., 1:05 p.m. Minnesota vs. Tampa Bay at Port Charlotte, Fla., 1:05 p.m. N.Y. Yankees vs. Miami at Jupiter, Fla., 1:05 p.m. St. Louis vs. Washington at West Palm Beach, Fla., 1:05 p.m. Pittsburgh vs. Toronto at Dunedin, Fla., 1:07 p.m. Houston vs. N.Y. Mets at Port St. Lucie, Fla., 1:10 p.m. Arizona vs. Chicago White Sox at Glendale, Ariz., 4:05 p.m. Chicago Cubs vs. Oakland at Mesa, Ariz., 4:05 p.m. Cleveland (ss) vs. Kansas City at Surprise, Ariz., 4:05 p.m. Milwaukee vs. Cleveland (ss) at Goodyear, Ariz., 4:05 p.m. Cincinnati vs. Seattle at Peoria, Ariz., 4:10 p.m. L.A. Dodgers vs. Colorado at Scottsdale, Ariz., 4:10 p.m. Texas vs. L.A. Angels at Tempe, Ariz., 4:10 p.m. San Diego vs. San Francisco at Scottsdale, Ariz., 6:05 p.m. Philadelphia vs. Baltimore at Sarasota, Fla., 6:05 p.m.AUTO RACINGNASCAR MONSTER ENERGY CUPTICKET GUARDIAN 500Fridays qualifying for Sundays race at ISM Raceway, Avondale, Ariz. (Car number in parentheses) 1. (78) Martin Truex Jr., Toyota, 136.945 mph. 2. (42) Kyle Larson, Chevrolet, 136.643. 3. (9) Chase Elliott, Chevrolet, 136.126. 4. (88) Alex Bowman, Chevrolet, 136.080. 5. (22) Joey Logano, Ford, 135.947. 6. (11) Denny Hamlin, Toyota, 135.900. 7. (18) Kyle Busch, Toyota, 135.870. 8. (1) Jamie McMurray, Chevrolet, 135.864. 9. (20) Erik Jones, Toyota, 135.829. 10. (4) Kevin Harvick, Ford, 135.522. 11. (24) William Byron, Chevrolet, 134.791. 12. (12) Ryan Blaney, Ford, 134.776. 13. (31) Ryan Newman, Chevrolet, 135.262. 14. (21) Paul Menard, Ford, 135.181. 15. (19) Daniel Suarez, Toyota, 135.074. 16. (38) David Ragan, Ford, 135.014. 17. (48) Jimmie Johnson, Chevrolet, 135.008. 18. (3) Austin Dillon, Chevrolet, 134.998. 19. (14) Clint Bowyer, Ford, 134.700. 20. (47) AJ Allmendinger, Chevrolet, 134.283. 21. (6) Trevor Bayne, Ford, 134.238. 22. (10) Aric Almirola, Ford, 134.078. 23. (41) Kurt Busch, Ford, 133.764. 24. (37) Chris Buescher, Chevrolet, 133.566. 25. (2) Brad Keselowski, Ford, 133.274. 26. (95) Kasey Kahne, Chevrolet, 133.215. 27. (43) Darrell Wallace Jr., Chevrolet, 133.052. 28. (13) Ty Dillon, Chevrolet, 133.013. 29. (17) Ricky Stenhouse Jr., Ford, 132.920. 30. (32) Matt DiBenedetto, Ford, 132.597. 31. (34) Michael McDowell, Ford, 131.844. 32. (23) Gray Gaulding, Toyota, 130.709. 33. (72) Corey LaJoie, Chevrolet, 130.378. 34. (96) DJ Kennington, Toyota, 129.697. 35. (51) Timmy Hill, Chevrolet, 128.889. 36. (15) Ross Chastain, Chevrolet, 128.553. 37. (00) Jeffrey Earnhardt, Chevrolet, 0.000.GOLFPGA TOURVALSPAR CHAMPIONSHIPFridays leaders at Innisbrook Resort (Copperhead Course), Palm Harbor, Fla.; Purse: $6.5 million. Yardage: 7,340; Par: 71 (36-35)Second RoundCorey Conners 67-69„136 Paul Casey 70-68„138 Brandt Snedeker 70-68„138 Tiger Woods 70-68„138 Ryan Palmer 72-66„138 Kelly Kraft 68-70„138 Sean OHair 71-68„139 Jason Kokrak 72-67„139 Justin Rose 70-69„139 Webb Simpson 71-68„139 Keegan Bradley 69-70„139 Bob Estes 70-70„140 Jimmy Walker 69-71„140 Tyrone Van Aswegen 75-65„140 Trey Mullinax 72-68„140 Louis Oosthuizen 71-69„140 Patrick Reed 71-69„140 Blayne Barber 70-70„140 Sam Burns 71-69„140 Bill Haas 73-68„141 Branden Grace 73-68„141 Adam Hadwin 71-70„141 Shane Lowry 71-70„141 Zach Johnson 73-68„141 Rory Sabbatini 70-71„141 Luke List 70-71„141 William McGirt 71-70„141 Chris Kirk 70-71„141 Steve Stricker 70-71„141 Nick Watney 68-74„142 Adam Schenk 71-71„142 Ryan Blaum 73-69„142 Lucas Glover 70-72„142 Brice Garnett 73-69„142 Whee Kim 68-74„142 Stewart Cink 70-72„142 Sergio Garcia 70-72„142 Russell Knox 69-74„143 Cameron Smith 71-72„143 Austin Cook 73-70„143 Jim Furyk 70-73„143 Charl Schwartzel 70-73„143 Si Woo Kim 71-72„143 Matt Every 74-69„143 Ollie Schniederjans 72-71„143 Dominic Bozzelli 70-73„143 T.J. Vogel 73-70„143 Aaron Wise 76-67„143 Chris Couch 71-72„143 Scott Brown 72-71„143 Harold Varner III 72-71„143 Fabin Gmez 72-71„143 David Lingmerth 72-71„143 Rod Pampling 72-71„143 Adam Scott 70-73„143 Matt Kuchar 71-72„143 Aaron Baddeley 72-71„143 J.J. Henry 72-71„143 Chad Campbell 72-72„144 Sam Ryder 75-69„144 Dylan Meyer 70-74„144 Ben Martin 75-69„144 Ryan Armour 73-71„144 Luke Donald 70-74„144 Robert Garrigus 76-68„144 Alex Cejka 73-72„145 Scott Stallings 72-73„145

PAGE 55

Johnson is yet to make an appearance at at second base this spring, playing all of his 31 innings in the outfield, but according to Cash, once the roster thins out and younger players move back to minor league camp, Johnson will start playing at second base. Im comfortable at center, left or right as equal as I am at second base,Ž Johnson said. (If I make the team, itll be) because of quality atbats, playing hard and a good teammate. Just my versatility, being ready and knowing I can play at any time.Ž Wendle is Johnsons main competition for a roster spot. The 26-year-old has a leg up on Johnson by being on the Rays 40-man roster, but his lack of versatility and speed … both of which Johnson seems to excel at … could be a problem. Wendle has played all of his 37 innings so far this spring at second base. Your mentality has to be the same (no matter what your standing is),Ž Wendle said. Im going to come out to compete every single day. ƒ In terms of making the team, I just have to do the best I can personally, and let the decisions up to the people whose jobs that is.Ž Just like Johnson, Wendle is off to a nice start this spring. Hes hitting .328 in 19 at-bats with a .400 on-base percentage. Another dark-horse candidate worth mentioning is No. 2 prospect shortstop Willy Adames, who started yesterdays game against the Twins at second base for the first time this spring. Cash says Adames is on the outside looking inŽ when it comes to cracking the Opening Day roster … specifically at second base … but stranger things have happened than a top prospect impressing enough during spring to make the team. NOTES GETTING NOTICEDBrandon Snyder played three innings as catcher on Thursday against the Red Sox, and in doing so, his versatility became something which cant be overlooked. The 31-year-old has played six different positions at the major league level, including one game as catcher. Manager Kevin Cash likes what Snyder can potentially bring to the team. It helps a lot,Ž Cash said of Snyders versatility. When we talk about different options when were facing left-handed pitching. To be able to give Wilson and extra day to DH or something … a guy like that to have some flexibility to make some late-game decisions whether its pinch-hitting or pinch-running.Ž So far this spring, Snyder has played four positions for the Rays (also first base, third base and left field). Hes also hitting .297 offensively.MORE CUTSFive young Rays were sent down to minor league camp Friday morning. Pitchers R.J. Alaniz, Edwin Fierro and Forrest Snow were reassigned to the minor leagues along with catcher Nick Ciuffo. No. 1 prospect Brent Honeywell was optioned to the minor leagues as he rehabs from Tommy John surgery. TWINS 4, RAYS 3HTTER OF THE GAME Miguel Sano, Twins: The Minnesota slugger crushed a pair of pitches for two home runs in back-to-back at-bats. He helped spark a three-run second inning for the Twins. PITCHER OF THE GAME Jose Berrios, Twins: Berrios tossed four innings to earn the win. He allowed just one run on three hits while also getting one strike out. KEY INNING Top Second: Andrew Kittredge and Vidal Nuno combined to allow three runs in the inning off three hits. PROSPECT WATCH Willy Adames, Rays: In his debut at second base, Adames hit a two-bagger in hs “ nal at-bat of the day. It was one of two extrabase hits for the Rays. THEY SAID IT I know him and Hech have been lobbying to play together. Willy has done a phenomenal job of following Hechy around, watching that consistency of a big-league shortstop.Ž €Rays manager Kevin Cash on Willy Adames ON DECK SUNDAY: vs. Minnesota, 1:05 p.m. MONDAY: at Philadelphia, 1:05 p.m. TUESDAY: at Philadelphia, 1:05 p.m. WEDNESDAY: at Pittsburgh, 1:05 p.m. THURSDAY: vs. Minnesota, 1:05 Page 6 SP www.yoursun.com Saturday, March 10, 2018 / The SunRAYSFrom Page 1MLB: Spring Training roundup 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=712470Expires 3/11/18Weekend Special!Saturday & Sunday Only$59**Before 8AM or After 12:30PM Must present this ad at check in ADNO=718743Associated PressMiguel Sano hit his first two home runs for the Twins, both solo shots, and Byron Buxton had two hits, scored a run and stole two bases. Jose Berrios gave up one run and three hits over four innings in his third start. C.J. Cron drove in a run with his third double for Tampa Bay, while Denard Span singled in a run and stole a base. AROUND THE GRAPEFRUIT AND CACTUS LEAGUESDODGERS 6, ROYALS (SS) 4 Los Angeles closer Kenley Jansen was held out of what was supposed to be his “ rst big league spring training game this year due to an injured upper right hamstring. Kansas Citys Whit Merri“ eld had two hits, including his second home run, and is batting .520. Kenta Maeda allowed one run and three hits in three innings for Los Angeles. MARLINS 5, RED SOX 4 Boston ace Chris Sale struck out “ ve in his spring training debut, allowing one run and two hits in four innings. Christian Vazquez had two hits and Sam Travis hit his third homer for Boston, a two-run drive. METS 4, TIGERS 4 New Yorks Steven Matz pitched four shutout innings after giving up 10 runs over 1 ‡ innings during his “ rst two appearances. Kevin Plawecki and Wilmer Flores hit their “ rst spring-training homers for the Mets. PIRATES 5, PHILLIES 4 Jerad Eickhoff struggled in his third start for Philadelphia, giving up four runs and “ ve hits in 3 ‡ innings. Rhys Hoskins had two hits and two RBIs for the Phillies, and Odubel Herrera had two hits following a 1-for-17 start. BLUE JAYS 8, ORIOLES 5 Torontos Marco Estrada allowed one run and four hits over four innings following a pair of scoreless outings. Blue Jays closer Roberto Osuna pitched a scoreless seventh. Kendrys Morales had two hits, including his “ rst home run, and two RBIs. GIANTS 10, MARINERS 7 Dee Gordon, Nelson Cruz and Dan Vogelbach connected for third-inning homers against San Franciscos Jeff Samardzija, and Gordon also homered against Sam Dyson leading off the “ fth. Cruz, who had been 0 for 14, also singled and walked twice. INDIANS 8, ROCKIES 5 Cleveland ace Corey Kluber struck out seven in 3 ‡ innings, allowing one run and two hits. Colorados Jon Gray gave six runs and six hits in 3 ‡ innings. CUBS 6, ANGELS 1 Cubs ace Jon Lester allowed three hits in “ ve scoreless innings during his third start. Anthony Rizzo singled and scored on Kyle Schwarbers second home run of spring training. Chicago closer Brandon Morrow made his second appearance and gave up a sacri“ ce ” y in a hitless sixth. DIAMONDBACKS 7, ROYALS (SS) 2 Arizonas Robbie Ray struck out six of 10 batters he retired, allowing one run, two hits and two walks. Nick Ahmed had two hits and is batting .353. PADRES 2, WHITE SOX 0 San Diego ace Clayton Richard allowed two hits in four innings and Corey Spangenberg had three hits. Chicagos Carson Fulmer gave up two runs and four hits in three innings. ATHLETICS 2, BREWERS 0 Oakland prospect A.J. Puk gave up three hits in three innings and extended his scoreless streak to eight innings in three appearances. Khris Davis hit his third homer, a two-run drive off Yovani Gallardo, who allowed two runs and three hits in three innings.Sano homers twice as Twins top Rays 4-3 TAMPA BAY (6-8) at PHILADELPHIA (6-9)WHEN: Today, 1:05 p.m. WHERE: Spectrum Field, Clearwater SCHEDULED STARTERS: RH Nate Eovaldi vs. RH Vince Velasquez PITCHING PROBABLES RAYS: RH Nate Eovaldi (start), LH Jose Alvarado, RH Yonny Chirinos, LH Dan Jennings, RH Alex Colome, RH Chih-Wei Hu PHILLIES: RH Vince Velasquez (start), RH Mark Leiter Jr., RH Hector Neris, RH Pat Neshek By CHUCK KING Associated PressJUPITER „ Baseball players union head Tony Clark claims the Marlins rebuilding decision is different from the ones that led to World Series titles for the Chicago Cubs and Houston because Miami broke up a competitive club. Those teams didnt tear themselves down,Ž Clark said Friday. Those teams went through rough stretches. And then they added, too. When you start with a team that has a number of talented players and you tear that down, its a different conversation than starting from scratch and building up.Ž The union filed a grievance two weeks ago against Miami, Pittsburgh, Oakland and Tampa Bay, accusing them of not properly using money received in revenue sharing to improve their teams ability to win. After the Marlins were sold in October to Bruce Shermans ownership group, the management team headed by former New York Yankees star Derek Jeter traded NL MVP Giancarlo Stanton, Marcell Ozuna, Christian Yelich and Dee Gordon for prospects. Clark said those decisions impacted the free agent market and can be a detriment to the industry as a whole.Ž Miami went 77-85 last season with payroll of about $117 million for its 40-man roster. The Marlins last had a winning season in 2009 and have not reached the playoffs since winning the 2003 World Series. Miamis home attendance of 1.65 million last season was 28th among the 30 teams, ahead of only Oakland and Tampa Bay.MLB: MarlinsClark faults Marlins for breaking up competitive team AP PHOTOBaltimore Orioles Craig Gentry (14) runs past Toronto Blue Jays third baseman Josh Donaldson after hitting a triple of Blue Jays pitcher Marco Estrada during the second inning Friday.

PAGE 56

Tough task on trade PaulWiseman;J.Paschke € AP Source:USCommerceDepartment Its one thing to complain about Americas huge trade deficits. Its quite another to do something about them. President Donald Trump has promised to reduce the gap between what the United States sells and what it buys from abroad. He blames the deficit on bad trade deals and cheating by U.S. trading partners. He has begun to renegotiate a trade pact with Canada and Mexico, imposed taxes on imported solar panels and washing machines and threatened big taxes on foreign steel and aluminum. So far, his efforts havent dented the trade deficit. Last years trade gap came to $566 billion, highest since 2008. The deficit in the trade of goods with China was a record $375 billion. The trend continued into 2018: The trade deficit for January rose to $56.6 billion, highest since October 2008. The main culprit: A strong economy gives Americans the appetite, confidence and financial wherewithal to buy imported products. And economists say persistent trade deficits reflect a big economic force that is hard to change: Americans spend more than they produce, and imports make up the difference. Trade deficit, in billions -800 -600 -400 -200 $0 17 16 15 14 13 12 11 10 09 08Making a dent? Despite President Trumps promises, the trade deficit remains stubbornly impervious to efforts to reduce it. Source: Kelley Blue Book Dee-Ann Durbin; Alex Nieves € APAfter several years of ratcheting up deals on new cars and trucks, automakers could be pulling back on incentives. Car companies spent an average of $3,695 per vehicle on incentives in February, according to the car shopping site Kelley Blue Book. That was their lowest level in seven months. It was also the first time since 2011 that automakers spent less on deals in February than in January. Cash-back offers and zero-percent financing are great for consumers. As U.S. sales reached record highs in 2015 and 2016, automakers piled on the deals to grab market share while times were flush. But U.S. demand for new vehicles is drying up, so automakers are cutting production. They  re also trying to rely less on incentives, which cut into their profits and ultimately hurt vehicle resale values. Ford  s U.S. sales chief Mark LaNeve says he thinks the industry will be disciplined about incentives this year. But he says they  ll also remain competitive, and buyers could see deals ramp up slightly this spring when the weather improves and more shoppers head to dealerships.Fewer deals for U.S. car buyers 2,500 3,000 3,500 $4,000 2015201620172018Monthly average incentive spending per vehicleSlowing downCar companies spent an average of $3,695 per vehicle on incentives in February, according to Kelley Blue Book. That was their lowest level in seven months. Top Weekly Exchange Traded Funds $0$500$1,000 REITs Copper Utilities stocks Investment-grade bonds Oil High-yield bonds European stocks Gold Asian stocks Small-cap stocks S&P 500 Health care stocks Emerging-market stocks Technology stocks 1-week percent change $1,000 invested at the end of last year ... ... today is worthPerformance benchmarks: industries sectors of the Standard & Poor  s 500 index; international stocks MSCI indexes; bond returns Barclays Capital and BofA Merrill Lynch indexes. Source: FactSet Data through Mar. 82.2 1.2 1.9 1.8 2.6 0.4 -0.1 2.7 0.3 -1.8 0.0 0.6 -1.5 2.3European, small-cap and technology stocks had a great week, as did real estate investment trusts. Prices for commodities including crude oil and copper fell. $1,000Derby StocksBonds Commodities% $1,093 1,034 1,033 1,028 1,026 1,013 1,009 998 995 995 979 936 933 906AP Rex Volmx In Vx Wk F VMIN 3.17 +0.53 +20.0 +16.1 -83.6 CS Long Term Brent UBRT 169.84 +24.75 +17.1 +10.0 ... Direx SKorea Bull KORU 61.71 +8.56 +16.1 +22.8 +93.8 Velocity Daily Inv EXIV 37.37 +5.12 +15.9 +24.0 ... Direx SOX Bull 3X SOXL 195.20 +26.12 +15.4 +46.3 +158.0 Direx Biotech Bull LABU 107.29 +14.19 +15.2 +34.3 +102.2 Pro UltPro MidCap400 UMDD 122.05 +15.03 +14.0 +22.7 +35.0 Barc iPath GlobCarbn GRN 14.77 +1.77 +13.6 +27.4 +135.8 Pro UltPro Russ2000 URTY 90.84 +10.48 +13.0 +25.7 +45.8 Prosh Ultra Pro Fin FINU 122.00 +14.05 +13.0 +22.6 +52.2 ProShs UltraPro QQQ TQQQ 183.73 +21.15 +13.0 +35.1 +105.0 Direxion SCapBull 3x TNA 77.28 +8.86 +12.9 +25.6 +45.4 ProShs Ult Nasd Biot UBIO 39.40 +4.47 +12.8 +24.1 +30.1 Direx Homebld Bull NAIL 68.80 +7.79 +12.8 +4.5 +75.6 Direxion TechBull 3x TECL 144.58 +16.29 +12.7 +35.1 +111.8 Direxion FinBull 3x FAS 76.18 +8.53 +12.6 +21.2 +51.1 Direxion Indsut Bull DUSL 39.28 +4.39 +12.6 +18.9 ... Etracs 2xLevHomebldr HOML 50.29 +5.55 +12.4 +4.3 +67.9 Direxion MCapBull3x MIDU 49.08 +5.15 +11.7 +22.9 +35.8 Direxion Transp Bull TPOR 34.78 +3.59 +11.5 +18.9 ... Direx Reg Banks Bull DPST 94.50 +9.74 +11.5 +24.7 +24.4 ProShs Ultra S&P500 UPRO 154.84 +15.29 +11.0 +20.3 +53.1 Direxion S&PBull 3x SPXL 48.89 +4.83 +11.0 +20.1 +52.7 Direx China Bull 3x YINN 38.42 +3.61 +10.4 +17.1 +87.1 Direx Hlthcre Bull3x CURE 51.64 +4.86 +10.4 +15.9 +39.7 Direxion EmMktBull3x EDC 142.01 +13.10 +10.2 +21.0 +102.1 ProShs UltPro Dow30 UDOW 98.87 +8.94 +9.9 +14.8 +67.9 Direxion China Intnt CWEB 65.19 +5.86 +9.9 +30.5 +137.4 Direxion Mexico Bull MEXX 22.92 +2.04 +9.8 +7.8 ... Ark Genomic Revolutn ARKG 30.10 +2.59 +9.4 +18.8 +45.3 ProSh Ultra Semi USD 153.50 +13.14 +9.4 +29.4 +97.2 Direx SmCap Bull 2x SMLL 54.00 +4.60 +9.3 +16.5 +28.6 ProSh Ultra Tech ROM 108.51 +9.10 +9.2 +25.9 +74.9 ProShs Short VIX ST SVXY 13.23 +1.12 +9.2 +22.3 -80.6 Principal ef BTEC 35.03 +2.90 +9.0 +15.1 +27.9 ProSh UltraNasdBio BIB 63.27 +5.02 +8.6 +16.4 +23.5 ProShs Ultra QQQ QLD 89.30 +7.08 +8.6 +22.7 +64.9 Direxion REst Bull3x DRN 16.70 +1.32 +8.6 +4.4 -19.7 ProShs Ultra R2K UWM 75.78 +5.93 +8.5 +16.8 +30.8 ProSh Ultra Fincl UYG 137.35 +10.68 +8.4 +13.4 +30.8 $CHG PCT RETURN FUNDS TICKER FRI 1WK 1WK 1MO 1YR The discount retailer reported weak sales and gave disappointing forecasts for the current year. The organic and specialty foods distributor had a better second quarter than analysts expected. Toymakers fell following reports that retailer Toys R Us is preparing to liquidate its U.S. business. Stocks closed broadly higher Friday after the government reported a big increase in hiring last month. The latest data also showed that wage growth slowed, easing investor concerns about rising inflation. Technology and banks accounted for much of the gains. 14 16 $18 DM JF MattelMAT Close: $14.84 -1.14 or -7.1% $12.71$25.97 Vol.: Mkt. Cap: 20.1m (3.2x avg.) $5.1 b 52-week range PE: Yield: ... 4.0% 40 45 50 $55 DM JF United Natural FoodsUNFI Close: $45.94 2.20 or 5.0% $29.53$52.69 Vol.: Mkt. Cap: 3.1m (4.7x avg.) $2.3 b 52-week range PE: Yield: 17.8 ... 40 50 60 $70 DM JF Big LotsBIG Close: $48.45 -5.44 or -10.1% $45.10$64.42 Vol.: Mkt. Cap: 12.5m (11.7x avg.) $2.0 b 52-week range PE: Yield: 12.4 2.1% Best Stocks One MonthBEST LARGE-CAP STOCKS Nektar Therapeutics NKTR 108.34 5.3 44.9 611.6 dd ... Veeva Systems Inc VEEV 77.18 4.6 39.2 75.6 94 ... Lam Research Corp LRCX 224.95 15.9 35.9 82.3 21 0.9 Micron Tech MU 54.59 11.2 35.4 117.6 12 ... Netix Inc NFLX 331.44 10.1 33.1 125.9 cc ... XL Group plc XL 55.67 28.6 33.0 40.6 dd 1.6 Square Inc SQ 52.49 14.1 32.8 210.5 ... ... Autodesk Inc ADSK 139.36 19.8 31.6 64.5 dd ... Applied Matls AMAT 61.61 6.2 28.6 60.7 19 1.3 Abiomed Inc ABMD 294.52 7.0 28.4 140.2 cc ... TAL Education Grp AD TAL 39.00 8.0 28.0 148.6 cc ... GrubHub Inc GRUB 108.56 8.9 26.9 218.9 cc ... Chipotle Mex Grill CMG 322.16 0.7 26.1 -20.8 cc ... Seagate Tech STX 60.19 11.2 25.9 27.6 16 4.2 On Semiconductor ON 26.59 8.8 25.8 73.4 14 ... Hewlett Pack Ent HPE 19.16 2.0 25.2 28.7 48 2.9 Keysight Technology KEYS 54.07 9.4 25.0 38.8 41 ... Shopify Inc SHOP 149.16 9.1 24.8 142.0 dd ... FRIDAY %CHG %CHG %RTN COMPANY TICKER CLOSE 1WK 1MO 1YR PE YLDBEST MID-CAP STOCKS SolarEdge Tech SEDG 52.45 3.0 63.7 269.3 32 ... Mammoth Energy Svc TUSK 32.30 13.7 63.2 53.9 ... ... CRISPR Therapeutics CRSP 56.72 13.4 62.6 139.4 ... ... Twilio Inc TWLO 39.51 5.8 61.1 25.0 ... ... Apellis Pharmaceuti APLS 22.26 10.0 58.1 -999.0 ... ... Axon Enterprise Inc AAXN 39.86 2.9 57.6 77.9 cc ... Nutanix Inc NTNX 49.10 26.3 55.4 118.5 ... ... Xencor Inc XNCR 32.72 11.0 51.1 30.6 dd ... Etsy Inc ETSY 27.93 8.6 50.0 175.9 41 ... Intellia Therapeutic NTLA 34.95 27.2 48.9 139.2 dd ... Casa Systems Inc CASA 26.90 22.6 48.3 -999.0 ... ... Sailpoint Technol SAIL 22.81 -0.4 45.7 -999.0 ... ... SendGrid Inc SEND 31.04 14.1 44.4 -999.0 cc ... Intra-Cellular Thea ITCI 23.39 7.3 44.3 56.4 dd ... Mulesoft Inc MULE 33.72 5.2 41.2 -999.0 ... ... AxoGen Inc AXGN 35.35 7.3 41.1 232.5 dd ... DineEquity Inc DIN 75.72 -3.8 40.5 47.6 5 3.3 LexinFintech Hldgs A LX 19.09 28.2 40.3 -999.0 ... ...BEST SMALL-CAP STOCKS NII Holdings Inc NIHD 1.71 33.6 222.6 -23.2 dd ... Endocyte Inc ECYT 8.20 26.2 162.0 259.8 dd ... Clearside Biomecical CLSD 13.00 66.2 125.7 79.1 dd ... Zion Oil & Gas Inc ZN 4.68 11.4 106.2 294.1 dd ... ACM Research Inc ACMR 13.13 81.4 102.0 -999.0 ... ... Legacy Reserves LP LGCY 4.15 4.0 92.1 88.1 dd ... Intelsat SA I 4.86 2.1 88.4 19.9 ... ... WMIH Corp WMIH 1.42 8.4 84.4 14.2 dd ... Odonate Therapeutics ODT 28.71 5.5 80.2 -999.0 ... ... G1 Therapeutics Inc GTHX 34.23 36.4 78.5 -999.0 ... ... Cerecor Inc CERC 5.41 9.7 77.4 637.0 dd ... 500.com Ltd WBAI 20.38 10.9 76.9 53.2 dd ... Vericel Corp VCEL 11.55 38.3 73.7 314.0 dd ... Amer Public Educ APEI 42.15 19.6 70.0 96.1 35 ... OncoMed Pharma OMED 3.29 32.1 69.6 -66.3 dd ... Genesis Healthcare GEN 1.62 30.6 69.1 -50.9 1 14.8 Enphase Energy Inc ENPH 3.87 12.8 68.3 210.7 dd ... Durect Corporation DRRX 1.85 27.6 68.2 80.7 dd ...Industry Rankings 1. Technology 4.5 12.4 12.3 *&%$@! | 999965432 36.2 2. Financials 4.2 6.6 4.1 *&%$@! | 987652 16.6 DJ Total Market index 3.6 6.5 5.1 *&%$@! | 9942 17.4 3. Industrials 4.2 6.0 4.9 *&%$@! | 997642 20.6 4. Basic Material 4.0 5.7 4.6 *&%$@! | 99543 18.0 5. Health Care 3.6 5.6 4.8 *&%$@! | 9874 15.2 6. Consumer Services 2.9 5.3 8.5 *&%$@! | 99763 20.4 7. Oil & Gas 2.1 2.8 -1.2 *^@6541 | -1.9 8. Consumer Goods 2.2 2.5 -1.5 *&%$@! | 7641 3.5 9. Telecommunications 1.8 1.1 -1.2 875421 | -7.3 10. Utilities 0.9 0.9 -11.6 *$@751 | -2.7 PERCENT CHANGE %RTN INDUSTRY 1WK 1MO 1QTR 1YR Water 3.2 3.0 -11.4 (((*&^#@! | 321 7.7 Evoqua Water Tech AQUA +5.3 +17.4 +5.4 999876321 | -999.0 Pure Cycle Corp PCYO +9.9 +13.4 +16.3 (((*&^#@! | 6541 +57.4 Consol Water Co Inc CWCO +6.3 +7.1 +2.3 (((*&^#@! | 5431 +29.6 Amer Water Works AWK +3.1 +4.4 -11.1 (((*&^#@! | 41 +9.3 Aquaventure Holdings WAAS -3.5 +2.0 -11.1 (((*&^32 | -6.9 Electricity 0.7 1.1 -11.5 (((*&^#2 | -2.4 Sunrun Inc RUN +1.3 +32.9 +24.8 (((*&^#@! | 54321 +31.9 NRG Energy Inc NRG +6.7 +21.0 +5.3 (((*&^#@! | 741 +73.1 Dynegy Inc DYN +5.8 +16.1 +18.3 (((*&^#@! | 743 +76.8 Vistra Energy Corp VST +5.6 +15.7 +16.6 (((*&^#@! | 54321 +31.3 Centrais Elec Brasil EBR -3.2 +14.1 +27.8 (((*&^#@! | 4 +8.8 Multiutilities 1.1 0.4 -11.4 (((*&^@3 | -4.1 Genie Energy Ltd GNE +11.1 +17.4 +17.4 (((*&%$!432 | -14.0 SCANA Corp SCG -1.3 +7.8 -13.4 (((*&@63 | -36.7 Just Energy Grp JE -0.2 +5.3 +11.7 (((*&%$@43 | -12.1 Sempra Energy SRE +1.9 +2.8 -6.5 (((*&^#@! | 3 +4.3 CenterPoint Energy CNP +1.6 +2.4 -6.2 (((*&^#@! | 2 +2.7 Gas Distribution 1.6 -0.6 -13.1 (((*&^@3 | -4.9 Antero Resources AR +4.1 +21.6 +14.2 (((*&%#@5 | -16.3 Hess Corp HES +3.8 +15.1 +6.5 (((*&^#@ | -0.4 Marathon Petroleum MPC +7.7 +10.0 +8.5 (((*&^#@! | 64 +40.7 ConocoPhillips COP +1.8 +5.8 +6.8 (((*&^#@! | 521 +19.0 Par Petroleum Corp PARR 0.0 +4.7 -12.3 (((*&^#@! | 51 +17.2Utilities sectors (best performers)Excludes stocks with market values less than $100 million. Bar chart for stocks with annual returns of more than 100 percent not shown to scale. Saturday, March 10, 2018

PAGE 57

A -:A-MarkPM Q AMRK .32 2.8 38 18.99 10.39 22 11.49 47 11.75 10.99 +.21 -21.6 AAC Hldgs N AAC 13.06 5.99 289 11.97 1633 12.78 9.66 +2.17 +33.0 AAON Q AAON .26 .7 40 39.20 29.95 219 37.85 877 37.95 34.75 +2.45 +3.1sAAR N AIR .30 .7 69 44.25 31.97 271 44.90 821 44.98 41.76 +2.41 +14.3 ABB Ltd N ABB .76e 3.1 28.67 22.04 1732 24.61 8944 24.63 23.93 +.60 -8.2tABM N ABM .70 1.9 23 45.12 33.29 440 37.65 3511 37.79 33.29 +3.80 -.2 AC Immun n Q ACIU 13.91 6.03 96 12.09 482 12.30 10.68 +.97 -5.5sACI Wwde Q ACIW 25.96 20.23 773 26.02 5256 26.07 23.74 +2.04 +14.8sACM Rsc n Q ACMR 13.74 4.74 160 13.13 2080 13.74 7.50 +5.89 +150.1 ACNB Cp Q ACNB .80 2.8 16 32.50 24.45 8 28.75 26 28.75 27.60 +.50 -2.7 AES Corp N AES .52f 4.8 10 12.05 9.86 5797 10.85 41768 11.10 10.65 -.01 +.2 AFLAC N AFL 2.08f 2.3 14 91.73 70.64 1807 91.68 10603 91.70 86.97 +4.17 +4.4 AG MtgeIT N MITT 1.90 11.0 5 19.95 16.31 116 17.23 840 17.36 16.72 +.49 -9.4 AG Mtg pfA N MITTpA 2.06 8.1 25.91 24.77 4 25.34 13 25.75 25.20 +.09 -.1 AG Mtg pfB N MITTpB 2.00 8.0 25.65 24.32 3 24.96 36 25.00 24.64 +.21 -1.5 AGCO N AGCO .60 .9 29 75.95 58.00 583 68.07 2868 68.66 63.76 +3.66 -4.7 AGNC Inv Q AGNC 2.16 11.7 9 22.34 17.84 2461 18.50 14466 18.60 18.17 +.33 -8.4 AGNC pfB Q AGNCB 1.94 7.4 26.87 25.05 16 26.34 61 26.39 25.71 +.46 +1.9 AGNC pfC Q AGNCN 1.75 6.8 26.79 24.95 32 25.65 188 25.78 25.05 +.65 -.3 AH Belo N AHC .32 6.1 6.40 4.35 13 5.25 372 5.25 4.95 +.05 +9.4 AK Steel N AKS 15 8.65 4.00 30916 5.26 114761 5.87 5.18 -.43 -7.1 ALJ Reg n Q ALJJ 3.92 2.10 16 2.27 188 2.50 2.27 -.06 -27.9 AMAG Ph Q AMAG 25.20 11.93 734 20.50 5186 21.53 19.75 -.50 +54.7 AMC Ent N AMC .80 5.1 32.10 10.80 1377 15.70 7936 16.08 15.25 +.15 +4.0 AMC Net Q AMCX 11 67.44 46.89 371 52.86 2900 54.64 51.07 -.53 -2.3 AMCON A DIT .72 .8 10 113.60 81.66 0 90.01 19 96.31 89.50 +.01 -8.0sAMN Hlth N AMN 23 59.55 34.71 422 58.50 2136 59.55 55.55 +2.20 +18.8sANGI Hme Q ANGI 15.44 5.22 1060 15.56 6361 15.77 14.88 +.50 +48.8 ANI Ph h Q ANIP 27 74.70 42.23 155 62.88 886 64.70 61.40 +.19 -2.4 ARC Docu N ARC 16 4.84 2.09 182 2.39 896 2.47 2.12 +.12 -6.3 ARC Grp Q ARCW 4.40 1.80 10 2.05 69 2.20 1.95 +.05 -2.4 ARCAbio rs Q ABIO 2.76 .45 968 .65 5641 .75 .58 -.04 -51.9 ARMO Bi n Q ARMO 57.19 27.00 113 47.80 960 51.99 45.55 +1.52 +60.7 ASA Gold N ASA .04e .4 13.11 10.16 76 10.37 533 10.63 10.24 -.01 -8.4sASML Hld Q ASML 1.71e .8 42 208.58 119.83 645 209.41 4688 209.89 194.38 +15.84 +20.5 ASV Hld n Q ASV 10.80 7.23 8.00 9 8.56 8.00 -.15 -21.2 AT&T Inc N T 2.00f 5.4 14 42.70 32.55 18805 37.05 96804 37.22 36.10 +.70 -4.7 AT&T 66 n N TBB 26.72 24.65 297 25.28 1990 25.28 25.06 +.18 -3.1 ATA Inc Q ATAI .41e 8.0 6.62 3.04 11 5.14 16 5.28 5.05 -.08 +11.3 ATN Intl Q ATNI .68 1.1 74.96 49.50 63 60.24 478 63.14 59.24 -.29 +9.0 A10 Ntwks N ATEN 9.75 5.70 284 6.60 1398 6.60 6.38 +.17 -14.5 AU Optron N AUO .18e 5.35 3.62 663 4.64 3547 4.69 4.42 +.19 +11.5 AV Homes Q AVHI 5 20.50 14.65 77 18.35 350 18.40 16.58 +1.40 +10.2 AVX Cp N AVX .46 2.6 20.22 15.38 169 17.74 744 17.77 17.10 +.46 +2.5 AXT Inc Q AXTI 31 10.75 5.10 322 8.13 1675 8.20 7.25 +.83 -6.6 AZZ Inc N AZZ .68 1.5 22 61.55 40.00 85 43.95 706 44.20 40.90 +2.55 -14.0sAarons N AAN .12f .3 11 48.73 27.83 652 47.96 3313 48.85 46.32 +.70 +20.4 Abaxis Q ABAX .64 .9 66 78.53 43.66 117 71.69 652 72.44 67.57 +3.05 +44.8 AbbottLab N ABT 1.12 1.8 28 64.60 42.31 8161 63.60 37013 63.70 58.90 +4.14 +11.4 AbbVie N ABBV 2.84 2.4 24 125.86 63.12 5619 119.29 26052 119.66 112.21 +4.25 +23.3 AbeonaTh Q ABEO 22.75 4.55 769 15.30 5499 16.35 14.65 -.20 -3.5sAberFitc N ANF .80 3.6 24.52 8.81 3793 22.30 32266 24.52 20.30 +1.82 +27.9 AbdAsPac A FAX .42 8.8 5.29 4.70 401 4.78 2068 4.78 4.72 +.04 -2.0 AbdAustEq A IAF .70e 10.7 6.77 5.71 63 6.52 306 6.63 6.18 +.31 +2.4 AbdnChile A CH .58e 6.3 9.64 6.48 5 9.17 68 9.18 8.97 +.11 +2.7 AbdGlbInc A FCO .84 9.7 9.48 8.20 18 8.66 80 8.72 8.51 +.11 -1.8 AbdEMSmC A ABE .21e 1.4 15.82 12.17 2 15.26 58 15.29 14.95 +.20 +5.0 AbdGChina N GCH .03e .2 14.02 9.58 25 13.42 55 13.44 13.02 +.29 +7.7 AbdnIndo A IF .52e 8.18 6.63 1 7.64 51 7.68 7.50 -.03 AbdnIsrael A ISL .35e 1.0 21.97 17.07 25 20.40 53 20.40 20.00 +.25 +6.6 AbdJapnEq N JEQ .48e .7 9.89 7.76 7 9.01 79 9.08 8.88 +.08 -.1 AbdnLatA A LAQ 1.21e 1.7 30.00 22.00 14 28.35 70 28.48 27.92 +.23 +6.1 AbSingaFd N SGF 1.09e 8.3 13.67 10.25 54 13.15 362 13.21 12.79 +.07 +5.9 Ability h Q ABIL 2.82 .35 311 .40 790 .43 .37 +.03 -8.2sAbiomed Q ABMD 290.52 117.37 491 294.52 2315 297.45 273.18 +19.39 +57.2 Ablynx n Q ABLX 54.87 17.75 116 54.16 269 54.68 53.74 +.18 +116.7 Abraxas Q AXAS 58 2.75 1.45 389 2.31 3378 2.33 2.20 +.06 -6.1 AcaciaC n Q ACIA 47 61.15 33.68 1055 42.23 2942 42.68 37.92 +3.41 +16.6 AcaciaTc Q ACTG .50 13.9 5.95 2.90 263 3.60 1082 3.80 3.50 +.05 -11.1 AcadiaHlt Q ACHC 18 54.34 26.92 1165 41.10 6663 41.72 39.25 +1.34 +26.0 AcadiaPh Q ACAD 41.20 22.35 1531 25.33 12406 25.95 23.75 +1.65 -15.9 AcadiaRlt N AKR 1.08f 4.3 21 32.02 21.34 759 24.99 3714 25.83 24.59 +.21 -8.7 Acasti g rs Q ACST 3.36 .84 64 .96 521 1.03 .92 -.02 +1.7 AccelrDiag Q AXDX 30.45 16.75 255 26.85 1033 27.45 25.00 +1.60 +2.5 Acceleron Q XLRN 46.93 24.37 171 43.99 1523 44.74 40.70 +2.08 +3.7 Accenture N ACN 2.36 1.5 29 165.58 114.82 2889 161.51 14091 161.83 156.52 +4.01 +5.5 AccessNt Q ANCX .60 2.0 33 33.18 24.36 51 29.60 375 29.62 27.67 +1.67 +6.3 AccoBrds N ACCO .06p 22 14.75 10.35 681 12.90 2928 13.20 12.35 +.20 +5.7 Accuray Q ARAY 6.15 3.60 639 5.80 2545 5.80 5.50 +.25 +34.9 AcelRx Q ACRX 5.75 1.55 3292 2.10 5856 2.15 1.65 +.38 +3.7 AcerTh rs Q ACER 22.63 5.70 46 19.46 99 19.49 17.38 +1.46 +40.5 AcetoCorp Q ACET .26 3.5 18 17.10 6.95 221 7.51 1284 7.78 7.30 +.23 -27.3 Achaogen Q AKAO 27.79 9.83 926 11.44 4279 11.75 10.52 +.96 +6.5 AchvLfS rs Q ACHV 6.27 1.15 130 1.39 1171 1.51 1.25 +.12 +3.5 Achillion Q ACHN 5.66 2.58 4083 4.23 12263 4.25 3.49 +.72 +46.9 AclarisTh n Q ACRS 33.25 18.46 409 21.28 1316 21.55 19.83 +.83 -13.7 AcmeU A ACU .44 2.0 21 29.49 20.20 3 22.20 57 23.02 21.21 +.32 -5.1 AcordaTh Q ACOR 33.00 13.60 466 25.65 3512 26.23 24.50 +1.10 +19.6 AcornInt rs N ATV 21.84 8.87 1 19.54 8 19.77 18.73 +.29 +10.8 ActiniumP A ATNM 1.68 .42 839 .43 4204 .48 .42 -35.2 Act Rep n N GOP 22.96 19.73 5 22.70 13 22.78 21.84 +.82 +5.7 Act TxR n N TAXR 22.50 19.42 10 21.47 21 21.52 20.69 +.70 +.4sActivsBliz Q ATVI .34f .4 54 76.91 46.75 8935 78.22 39434 78.25 72.75 +4.21 +23.5 Actuant N ATU .04 .2 29 29.18 21.60 288 23.90 1956 24.00 21.95 +1.85 -5.5 Acuity N AYI .52 .3 18 211.76 141.68 416 152.69 3126 154.52 145.63 +5.72 -13.2sAcushnet n N GOLF 23.36 15.16 457 23.01 2152 23.36 21.02 +1.95 +9.2sAcxiom Q ACXM 30.54 21.80 953 31.69 4139 31.73 27.91 +3.47 +15.0 AdamasPh Q ADMS 44.00 13.50 1561 27.69 4285 27.89 24.10 +3.32 -18.3 AdamisPh Q ADMP 6.45 2.35 1593 4.25 5526 4.30 3.15 +1.03 -3.4 AdaDvsEq N ADX 1.32e 1.3 16.11 13.46 124 15.60 791 15.60 14.98 +.49 +3.8 AdamsNR N PEO 1.32e 1.1 21.48 16.90 67 18.58 456 18.63 18.12 +.36 -6.4 AdmRsc A AE .88 2.0 50.59 32.80 13 43.01 49 43.85 39.43 +4.00 -1.1 Adaptim n Q ADAP 9.71 3.90 776 9.09 2739 9.39 7.55 +1.07 +36.1sAddusHmC Q ADUS 35 40.75 29.90 48 40.45 155 41.25 34.05 +3.20 +16.2tADDvtgTch Q AEY 2.33 1.30 7 1.35 60 1.38 1.30 +.02 -8.2tAdecaogro N AGRO 12.60 8.33 844 8.31 2592 8.95 8.25 -.61 -19.6 AdestoTc n Q IOTS 9.20 3.36 148 6.45 487 7.15 6.30 -.45 Adient n N ADNT 1.10 1.8 86.42 57.47 630 62.73 2866 63.33 60.10 +2.00 -20.3 AdmaBio Q ADMA 5.44 2.01 89 4.33 631 4.50 3.81 +.41 +34.9sAdobeSy Q ADBE 65 219.71 119.11 2639 221.11 12763 221.27 206.92 +11.32 +26.2 Adomani n Q ADOM 18.31 1.06 485 1.41 728 1.62 1.24 +.13 -68.0sAdtalemGl N ATGE .36 .7 19 49.25 30.15 475 49.65 2435 49.70 46.55 +2.75 +18.1 Adtran Q ADTN .36 2.2 24 25.10 15.25 460 16.30 2277 16.45 15.55 +.75 -15.8 AduroBio n Q ADRO 14.05 5.83 1274 8.75 4022 9.25 6.35 +2.30 +16.7 AdvAuto N AAP .24 .2 22 154.96 78.81 1088 118.86 4702 119.04 114.40 +2.79 +19.2 AdvDisp n N ADSW 25.71 20.94 2898 22.73 3992 23.05 21.93 +.57 -5.1 AdvDrainS N WMS .28 1.0 23 28.15 17.90 320 27.15 1031 27.30 25.65 +1.20 +13.8 AdvEmis n Q ADES 1.00 9.3 2 12.20 7.00 159 10.72 825 11.13 9.95 +.14 +11.0 AdvEnId Q AEIS 21 95.00 61.78 422 71.66 2084 72.22 66.48 +4.71 +6.2 AMD Q AMD 15.65 9.70 89430 11.70 387133 12.82 11.55 -.11 +13.8 AdvSemi N ASX .25e 3.3 7.52 5.86 2048 7.48 5148 7.51 6.95 +.42 +15.4 Advansx n N ASIX 46.51 24.72 288 43.81 1471 43.86 41.35 +1.45 +4.1 AdvOil&Gs N AAV 5 7.35 2.70 310 2.90 2342 3.20 2.75 +.10 -32.6 Advaxis Q ADXS 10.06 1.80 2614 2.20 8508 2.20 1.88 +.30 -22.5 AdvClayCv N AVK 1.13 7.1 16.80 14.62 63 15.91 446 15.95 15.37 +.44 +.2 AdvCCvII N AGC .56 9.5 6.49 5.40 92 5.88 704 5.91 5.72 +.11 -1.8 AdvClEnh N LCM .84 10.2 8.90 7.85 31 8.27 181 8.27 7.99 +.22 -.8 AdverumBi Q ADVM 8.59 2.40 1176 6.70 6584 7.85 6.45 -.35 +91.4 AdSDorWr N AADR .32e .5 64.00 44.81 33 61.79 136 61.88 58.83 +2.47 +5.0 AdvPerHY N HYLD 3.54e 9.6 36.99 35.04 20 36.85 123 36.87 36.36 +.21 +1.9 AdvS Vice n Q ACT 29.50 24.45 3 25.84 33 25.86 25.04 +.68 -1.4 AdSNewT n N FNG 24.13 19.78 47 23.08 189 23.09 21.87 +.98 +7.5 AdvPacFlt N FLRT 1.56e 50.07 48.78 49.20 5 49.20 49.20 -.05 -.3tAdvNfltMS N MINC 1.34e 2.8 48.99 48.02 12 48.08 69 48.13 48.01 -.02 -.6 AdvSStarG N VEGA 31.97 27.67 0 31.44 3 31.44 30.75 +.97 +2.0 AdvTrTabs N TTFS .47e .7 75.63 63.07 8 71.90 18 71.90 69.68 +1.96 +.6 AdMadGBd N FWDB .73e 2.8 27.29 24.38 10 25.67 13 25.80 25.36 +.13 -.8 AdMadIntl N FWDI .37e 1.2 33.10 25.77 13 31.84 14 31.91 31.34 +.75 +2.5 AdMadDm N FWDD .18e .3 57.19 46.53 13 54.97 17 55.18 53.27 +2.02 +2.8 AdvActBear N HDGE 9.21 7.43 116 7.86 933 8.10 7.86 -.22 +.3 Aecom N ACM 12 39.90 30.15 1123 36.76 4113 37.01 35.22 +1.08 -1.0 AegeanMP N ANW .08 3.3 6 13.00 2.15 724 2.45 3699 2.60 2.20 +.10 -43.0 Aegion Q AEGN 19 28.19 19.11 91 23.50 815 23.64 22.17 +1.20 -7.6sAegleaBio n Q AGLE 8.98 2.81 172 8.83 716 9.29 6.80 +1.59 +63.2 Aegon N AEG .25e 3.6 7.03 4.73 893 6.91 5370 6.93 6.68 +.19 +9.7 Aegon cap N AEH 1.59 6.1 26.32 25.26 23 25.99 341 26.04 25.66 +.22 +.7 Aegon 6.5 N AED 1.63 6.2 26.47 24.55 30 26.15 308 26.24 25.64 +.36 +.8 Aegon flt N AEB .77 3.1 25.44 23.55 15 24.74 55 24.87 24.52 +.24 +2.3 Aegon42 N AEK 2.00 7.5 26.89 25.54 14 26.80 168 26.87 26.44 +.33 +1.0 AehrTest h Q AEHR 6.10 2.16 219 2.52 515 2.61 2.20 +.32 -7.0 Aemetis Q AMTX 1.81 .45 590 1.15 20721 1.41 .59 +.56 +109.1 AerCap N AER 8 55.67 42.35 1715 49.78 6888 50.00 48.29 +.44 -5.4 AeriePhm Q AERI 66.60 38.14 181 57.40 1524 58.00 52.70 +3.95 -3.9sAerocntry A ACY 3 16.25 9.65 3 16.70 44 17.00 14.40 +2.19 +9.6 AerohiveN N HIVE 6.50 3.02 342 4.49 1303 4.63 4.33 +.14 -23.0 AerojetR N AJRD 36.25 20.06 602 28.11 3988 28.45 26.60 +.67 -9.9 AeroViron Q AVAV 53 58.99 25.66 476 47.28 5004 51.02 41.60 -2.70 -15.8 AEtern g rs Q AEZS 3.75 .78 134 1.69 901 1.80 1.57 -.10 -28.4 Aethlon rs Q AEMD 5.17 .79 316 1.72 1904 1.85 1.50 +.20 +52.2 Aetna N AET 2.00 1.1 17 194.40 124.84 1606 177.38 10246 178.91 175.61 -.15 -1.7 AeviGeno Q GNMX 6.18 .98 111 2.16 509 2.20 1.94 +.16 +80.0 AffilMgrs N AMG 1.20 .6 16 216.99 148.81 346 196.11 1911 196.25 184.88 +8.63 -4.5 AffimedNV Q AFMD 2.95 1.15 607 2.30 3911 2.30 2.05 +.13 +76.9sAgenus Q AGEN 6.19 3.20 2057 5.75 10759 6.19 5.42 +.10 +76.4 AgileThera Q AGRX 5.60 1.93 132 3.70 420 3.92 3.66 -.01 +37.5 Agilent N A .60f .8 84 75.00 51.96 1956 71.13 13907 71.50 66.51 +3.62 +6.2 Agilysys Q AGYS 13.00 8.75 24 11.78 151 11.78 10.95 +.80 -4.1sAgiosPhm Q AGIO 85.00 45.11 294 83.95 1897 85.00 80.49 +2.99 +46.8 Agnico g N AEM .44f 37 51.86 37.35 1080 39.06 6127 39.61 37.48 +.93 -15.4 AgreeRlt N ADC 2.08 4.2 21 53.65 43.74 168 49.00 865 49.45 47.27 +.78 -4.7 AgroFresh Q AGFS 9.05 2.61 77 8.07 603 8.09 7.47 +.53 +9.1 AileronT n Q ALRN 15.48 7.38 9 8.98 63 9.39 8.72 +.18 -14.8 Aimmune n Q AIMT 42.00 15.97 1529 33.63 7340 37.81 32.79 -.44 -11.1 Air Inds A AIRI .60 41.7 4.25 1.15 67 1.44 268 1.49 1.32 +.07 -14.8 AirLease N AL .40 .9 6 50.70 34.42 1521 43.88 5524 44.70 41.97 +.78 -8.8 AirProd N APD 4.40f 2.6 26 175.17 133.63 1370 171.10 6390 171.41 158.85 +11.33 +4.3 AirT Inc Q AIRT 34.83 14.40 0 27.00 3 27.30 24.80 +2.00 +9.3 AirTrnsp Q ATSG 27.67 15.34 395 24.99 1998 25.15 24.30 +.02 +8.0 AirMedia Q AMCN 3.30 1.01 419 1.04 798 1.08 1.02 -.03 -9.6tAircastle N AYR 1.12 5.6 9 25.30 18.97 280 19.84 2000 19.90 18.97 +.11 -15.2 Airgain n Q AIRG 53 16.23 7.31 40 9.00 265 9.35 8.71 -.05 +.1sAkamaiT Q AKAM 61 75.19 44.65 3665 76.07 12715 78.28 68.28 +6.64 +17.0 AkariTh rs Q AKTX 22.20 1.79 334 2.30 665 2.44 1.98 +.30 -46.9 AkceaTh n Q AKCA 31.23 8.10 212 19.44 1567 20.04 16.96 +1.93 +12.0 AkebiaTher Q AKBA 20.25 8.58 588 14.08 2382 14.60 13.22 -.38 -5.3 AkersBios Q AKER 2.90 .12 16554 .66 69270 .74 .55 -.07 +392.5 Akorn Inc Q AKRX 21 34.00 16.79 1419 18.98 9704 19.18 17.68 +.01 -41.1 Akoustis n Q AKTS 14.00 4.91 139 6.26 886 6.34 5.80 +.5 AlaPw pf Q N ALPpQ 1.25 4.9 27.05 24.49 11 25.60 284 25.69 25.48 -.04 -3.7 AlamoGp N ALG .44f .4 31 120.58 71.67 53 116.15 376 117.41 105.71 +9.43 +2.9tAlamosGld N AGI .02 .4 8.58 4.90 1408 5.00 9071 5.39 4.90 -.21 -23.2 Alarm.cm n Q ALRM 45 49.49 28.57 482 38.59 2796 39.70 36.44 +1.22 +2.2 AlaskaAir N ALK 1.28f 2.0 8 98.30 59.25 3009 64.80 9594 65.47 62.52 +1.42 -11.8 AlaskCom Q ALSK 2.91 1.60 68 2.15 278 2.18 2.09 +.03 -19.8 AlbnyIn N AIN .68 1.0 50 67.15 43.45 98 65.85 751 65.90 60.85 +3.30 +7.2 Albemarle N ALB 1.34f 1.3 22 144.99 90.49 1510 101.76 10523 102.42 93.50 +6.74 -20.4 Albireo Q ALBO 39.87 15.31 40 34.35 214 35.49 33.26 -1.04 +34.2 Alcentra Q ABDC 1.00m 13.0 7 14.73 7.00 24 7.72 183 7.77 7.25 +.28 -8.0 Alcoa Cp N AA 16 57.50 29.55 2769 47.86 19998 48.73 44.85 +2.32 -11.2 AlderBioPh Q ALDR 24.25 8.60 761 15.20 6152 15.35 14.23 +.85 +32.8 AldeyraTh Q ALDX 11.90 3.80 76 8.80 403 8.85 8.35 +.40 +29.4 AlexB Inc N ALEX .28 1.1 30.35 21.78 333 24.50 2213 24.84 23.36 +.92 -11.7 Alexanders N ALX 18.00f 4.8 18 440.50 332.98 23 372.15 82 374.56 362.90 +7.15 -6.0 AlexREE N ARE 3.60 2.9 33 134.37 106.89 472 125.98 2562 126.42 122.52 +2.49 -3.5 AlxRE pfD N AREpD 1.75 4.9 37.59 33.75 5 35.66 21 36.46 34.91 -.34 -3.6 AlexcoR g A AXU 1.85 1.10 183 1.43 1324 1.47 1.30 +.11 -10.1 Alexion lf Q ALXN 48 149.34 96.18 2663 125.68 8440 126.06 116.39 +7.76 +5.1 AlgonPw n N AQN .47 11.34 9.14 196 10.17 958 10.20 9.66 +.26 -8.9 Alibaba N BABA 54 206.20 102.60 14198 190.55 82172 190.70 177.07 +10.79 +10.5 Alico Q ALCO .24 .9 37 34.80 25.50 7 27.15 35 28.32 26.65 -.30 -8.0 AlignTech Q ALGN 287.32 102.02 855 271.74 3887 273.22 247.64 +18.03 +22.3 AlimeraSci Q ALIM 1.72 1.03 259 1.11 1012 1.21 1.08 -.10 -16.5 Alio Gld rs A ALO 6.06 2.45 88 2.49 704 2.70 2.45 -.02 -32.2 Alkermes Q ALKS 71.22 46.43 1089 58.49 7044 61.49 56.40 -1.56 +6.9 AllegCp N Y 646.11 521.07 58 632.56 381 636.56 587.64 +38.57 +6.1 AllegTch N ATI 30.25 14.54 1585 28.24 6886 28.29 26.14 +1.65 +17.0 AllgnceBc n Q ABTX 31 41.45 31.75 38 40.10 114 40.75 38.40 +.70 +6.5sAllegiantT Q ALGT 2.80 1.6 15 176.00 111.54 55 174.30 598 176.00 160.70 +9.95 +12.6 Allegion N ALLE .84f 1.0 89.81 73.77 706 87.21 3155 87.30 81.42 +4.98 +9.6 AllenaPh n Q ALNA 15.40 6.13 66 7.09 323 7.43 6.15 +.79 -29.5tAllergan N AGN 2.88f 1.8 8 256.80 142.81 3459 157.28 17541 157.43 142.81 +13.26 -3.9 Allete N ALE 2.24f 3.3 20 81.24 64.68 223 68.08 10347 68.73 67.07 -.50 -8.4 AlliCAMun N AKP .70 5.5 14.02 12.49 33 12.83 145 13.00 12.79 +.05 -5.6 AlliData N ADS 2.28f 1.0 16 278.33 209.00 404 239.19 2611 240.06 230.80 +6.47 -5.6 AlliHold Q AHGP 2.97f 11.6 8 31.79 22.71 115 25.51 443 26.20 25.20 -.10 -4.8tAll MMA n Q AMMA 3.38 .51 157 .53 403 .59 .51 -.04 -54.3 AlliBNtlMu N AFB .75 6.0 14.22 12.51 68 12.54 302 12.62 12.54 -6.4sAlliOne rs N AOI 25.60 9.85 273 24.10 1721 25.60 21.70 +2.40 +81.9 AllnceRes Q ARLP 2.04f 11.6 5 23.45 17.48 397 17.65 1282 18.09 17.64 -.25 -10.4 AlliBGlbHi N AWF .84 7.0 13.12 11.85 200 12.01 900 12.02 11.91 +.07 -5.9 AlliBern N AB 2.13e 7.8 13 28.15 20.40 367 27.25 1646 27.35 26.10 +1.00 +8.8 AlliantEg s N LNT 1.34f 3.5 19 45.52 36.84 1721 38.71 7867 38.99 37.91 +.49 -9.2 AlliGlCvInc N NCV .78 11.2 7.28 6.38 358 6.94 1257 7.05 6.86 +.08 -1.3 AlliGblCv2 N NCZ .69 11.3 6.49 5.69 278 6.10 1053 6.24 6.10 +.02 -1.8 AlliNFJDv N NFJ 1.20 9.1 13.81 12.29 391 13.21 1173 13.25 12.94 +.45 +1.2 AlliGlEqCv N NIE 1.52 7.0 22.60 18.95 103 21.71 502 21.82 21.15 +.85 +2.7 Allz24Tgt n N CBH 10.05 8.75 28 9.31 103 9.34 9.24 +.06 +2.3 AllnzgDI&Cv N ACV 2.00 9.0 23.19 19.25 37 22.25 192 22.29 21.42 +.81 +1.9 AlldCap47 N AFC 1.72 6.7 26.24 25.14 18 25.71 40 25.84 25.62 -.03 +.9 AldHlPrd rs Q AHPI 5.25 1.53 44 3.24 946 4.28 3.15 -.74 +55.0 AlliedMot Q AMOT .10 .3 35 36.20 19.10 70 32.48 185 32.75 30.46 +1.20 -1.8 Alliqua rs Q ALQA 8.48 1.58 45 1.81 266 1.94 1.65 -.06 AllisonTrn N ALSN .60 1.5 17 45.69 32.93 603 39.48 5008 39.54 37.77 +1.19 -8.3 AllotComm Q ALLT 6.09 4.54 49 5.53 164 5.55 5.28 +.12 +3.8 AllscriptH Q MDRX 16.13 11.25 1756 13.76 12527 14.50 13.65 -.41 -5.4 Allstate N ALL 1.84f 1.9 14 105.36 79.09 2874 96.03 12397 96.11 90.87 +4.42 -8.3 Allstat pfA N ALLpA 1.41 5.5 26.43 24.63 7 25.63 57 25.74 25.43 +.08 +.1 Allstate 53 N ALLpB 1.28 4.8 28.29 25.10 16 26.31 156 26.50 26.02 +.15 +.3 Allstat pfC N ALLpC 1.69 6.5 27.74 25.59 42 26.07 137 26.09 25.91 +.09 +.2 Allstat pfD N ALLpD 1.66 6.3 27.98 25.60 9 26.19 55 26.26 26.07 +.10 -.8 Allstat pfE N ALLpE 1.66 6.3 27.74 25.70 33 26.37 221 26.40 26.15 +.15 +.5 Allstat pfF N ALLpF 1.56 5.9 27.92 25.02 17 26.65 57 26.79 26.46 +.08 +.2 AllyFincl N ALLY .52f 1.8 13 31.29 18.11 2931 28.60 12279 28.81 27.44 +.90 -1.9 AlmadM n A AAU 1.75 .71 145 .85 891 .90 .85 -.04 -17.1 AlmostFam Q AFAM 43 66.15 40.15 114 58.45 550 58.85 54.75 +2.55 +5.6 AlnylamP Q ALNY 147.63 46.90 924 133.02 3788 134.91 120.82 +11.86 +4.7 AlphaOmg Q AOSL 20 20.48 13.53 50 16.39 343 16.50 15.42 +.67 +.2 AlpUSQVal N QVAL 1.35e 4.3 33.51 24.53 15 31.76 88 31.76 31.20 +.32 +3.4 AlpValuIntl N IVAL 1.35e 4.1 35.03 27.87 36 33.22 76 33.22 32.56 +.45 +.5 AlpMoIntQ N IMOM 33.00 24.33 0 31.22 14 31.65 30.39 +.61 +2.8 AlpMoUSQ N QMOM 31.36 24.45 1 31.12 4 31.12 29.62 +1.22 +8.8 AlpArcVl n N VMOT 31.39 24.70 4 30.10 125 30.11 29.17 +.71 +3.9 AlphaPro A APT 17 4.25 2.55 40 3.47 95 3.65 3.40 -.03 -13.3 Alphabet C Q GOOG 35 1186.89 803.37 2121 1160.04 8939 1160.80 1069.00 +81.12 +10.9 Alphabet A Q GOOGL 35 1198.00 824.30 2131 1160.84 8738 1161.00 1072.27 +76.70 +10.2 Alphatc rs Q ATEC 4.55 1.58 180 3.43 604 3.60 3.10 +.21 +28.9 AlpGDDiv N AGD .78 7.1 11.55 9.44 27 11.06 151 11.08 10.76 +.22 +2.4 AlpGPPrp N AWP .60 9.4 6.98 5.40 166 6.37 1174 6.37 6.23 +.11 -5.5 AlpImmu n Q ALPN 12.87 2.05 26 8.63 171 8.88 8.10 +.06 -22.9 AlpTotDiv N AOD .69 7.3 10.03 8.05 216 9.51 1770 9.54 9.11 +.31 +.4 AlpsETF N GRI 1.52e 3.6 47.47 40.28 10 42.66 19 42.66 41.48 +.99 -5.0 AlpsEqSect N EQL 1.83e 2.6 73.29 61.22 29 70.15 41 70.16 67.94 +1.88 +.9 AlpDisrTc n N DTEC 29.82 24.40 12 27.44 36 27.44 26.17 +1.19 +8.8 AlpsRtSec n Q SWIN 31.35 25.51 1 30.86 13 30.86 29.99 +1.31 +3.7sAlpBzSoMed N BUZ 35.58 26.48 3 35.64 13 35.68 34.11 +1.31 +11.3 AlpsRivFlex N RFFC 35.25 30.68 5 33.86 1329 33.86 32.94 +1.15 -2.5 Alps RivDiv N RFDA 33.92 27.27 5 32.95 1321 32.95 32.00 +1.19 +4.0 AlpRvrCare N RFCI 25.70 24.03 7 24.11 1846 24.16 24.07 -.01 -2.4 AlpRivUncn N RFUN 26.59 25.26 2 25.45 654 25.46 25.30 +.11 -2.3 AlpSprtJG N SGDJ 38.94 27.95 6 29.98 282 30.68 29.29 -.10 -10.8 AlpMedBrk N SBIO 37.20 24.10 77 36.48 280 36.75 35.06 +1.22 +11.3 AlpSprotG N SGDM .12e .6 22.94 18.32 27 18.83 114 19.46 18.63 +.04 -9.1 AlpWkplEq N EQLT .42e 1.1 39.15 31.57 1 37.53 5 37.53 36.38 +1.01 +3.6 AlpEDvDg N EDOG .73e 2.8 27.38 22.88 6 26.03 37 26.14 25.63 +.24 +2.4tAlpAlerEn N ENFR 1.35e 6.5 24.75 20.38 9 20.88 48 20.97 20.38 +.31 -9.6 AlpIntDvDg N IDOG 1.47e 5.1 30.26 24.75 20 28.78 165 28.81 28.17 +.58 +.5 AlpBarr400 N BFOR .25e .6 44.22 35.52 48 43.27 311 43.27 41.50 +1.65 +4.1 AlpRivStInc N RIGS .30e 1.2 25.76 24.39 32 24.74 484 24.76 24.61 -.01 -1.6 AlpsDvDog N SDOG 1.40e 3.1 49.27 41.31 516 45.86 893 45.86 45.00 +.63 +.1 AlpAlerMLP N AMLP 1.35e 13.2 12.89 9.79 13299 10.21 54102 10.29 9.98 +.06 -5.4 Altaba Q AABA 80.56 45.39 6684 76.62 33046 76.88 71.77 +3.93 +9.7sAltair A n Q ALTR 30.65 16.55 164 29.40 1612 30.65 25.63 +2.92 +22.9sAlteryx n N AYX 38.88 14.61 229 38.42 2446 38.88 36.35 +1.79 +52.0 Altice n N ATUS 35.29 17.80 1497 20.21 8511 20.96 19.08 +.92 -4.8 Altimm rs Q ALT 11.90 1.34 478 1.75 1504 1.85 1.43 +.14 -12.1 AltisrcAst A AAMC 116.00 52.85 0 65.55 3 67.00 64.95 -1.15 -19.7 Altisrce n Q ASPS 2 46.99 16.17 169 29.37 692 29.78 27.36 +1.64 +4.9 AltraIndlM Q AIMC .68 1.4 24 53.70 36.50 349 47.25 1804 47.95 42.85 +3.55 -6.3 Altria N MO 2.80f 4.3 21 77.79 60.01 6776 65.65 42227 65.79 62.47 +3.10 -8.1 Market profile NYSE American Nasdaq AMD 89,430,400 11.70 -.27 MicronT 65,359,900 54.59 -.63 PwShs QQQ 38,165,200 173.16 +3.30 Microsoft 36,913,100 96.54 +2.11 CSVixSh rs 32,221,100 6.60 -1.06 Apple Inc 32,129,200 179.98 +3.04 Intel 31,945,400 52.19 +1.45 Comcast s 23,736,600 37.13 +.25 Tintri n 22,454,800 6.55 +1.40 Cisco 22,204,500 45.37 +1.03 WEEKLY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg2499.18 +18.81NwGold g 10,104,100 2.42 -.08 iShIndia bt 3,644,100 34.50 +.45 Daxor 2,849,500 6.01 -.54 B2gold g 2,468,200 2.90 TransEntx 2,442,600 1.74 -.01 SRC Eng 1,979,200 9.18 +.23 GranTrra g 1,964,400 2.50 Paretem rs 1,783,700 2.85 +.13 22ndCentry 1,652,100 2.79 -.07 VolitionRX 1,599,100 2.29 -.65 BioPhrmX 170,467,300 .33 +.06 NwGold g 27,787,600 2.42 -.14 iBio 24,403,900 .27 +.06 iShIndia bt 18,020,200 34.50 +.04 B2gold g 17,783,500 2.90 -.10 AMD 387,132,600 11.70 -.11 MicronT 327,101,800 54.59 +5.48 JaguarHlth 253,255,200 .22 +.08 PwShs QQQ 176,753,500 173.16 +7.17 Neovasc g 173,020,200 .19 -.01 FRIDAY MOST ACTIVEName Vol Last Chg 12918.82 +173.81 NYSE Advanced Declined Unchanged WEEKLY CHANGE WEEKLY CHANGE WEEKLY CHANGE S&P500ETF 113,373,000 278.87 +4.77 BkofAm 73,857,000 32.72 +.52 GenElec 64,105,000 14.94 +.42 iShEMkts 58,816,400 49.75 +1.04 SPDR Fncl 54,466,900 29.70 +.70 B iPVxST rs 37,941,200 38.28 -3.22 AK Steel 30,916,100 5.26 -.19 Yamana g 30,762,700 2.62 -.15 ChesEng 29,100,700 3.10 +.13 RiteAid 26,701,300 1.74 -.02 FRIDAY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg S&P500ETF 442,637,200 278.87 +9.77 GenElec 351,288,500 14.94 +.82 BkofAm 306,874,700 32.72 +1.09 iShEMkts 265,190,500 49.75 +1.62 SPDR Fncl 255,472,900 29.70 +1.23 TrnsRty 45.83 +52.8 Medifast 88.96 +35.8 GenesisHlt 1.62 +30.6 Ameresco 10.75 +29.5 XL Grp 55.67 +28.6 TrecoraRs 13.70 +26.9 AAC Hldgs 11.97 +22.1 NoahHldgs 50.35 +18.0 WEEKS BIGGEST GAINERSName Close Chg KenonHld n 18.81 -40.5 Sparton 17.01 -25.5 PtroqstE rs 1.07 -24.1 VelShSP46 9.75 -23.9 UBS VlVIX 13.01 -23.2 PUVixST rs 13.67 -23.0 VelLngVS n 12.46 -17.0 WEEKS BIGGEST LOSERSName Close Chg Daxor 6.01 +70.6 Paretem rs 2.85 +26.7 Corindus n 1.28 +21.9 UnvSecInst 1.50 +15.4 inTestCorp 8.65 +15.3 Aerocntry 16.70 +15.1 Ampliph rs 1.60 +14.3 IncOpR 10.99 +13.3 WEEKS BIGGEST GAINERSName Close Chg VoltInfoSci 2.75 -34.5 OncoCyte n 2.05 -33.9 VolitionRX 2.29 -25.9 NTN Buzz rs 5.04 -22.5 RxVlmxWk 20.45 -16.6 Myomo n 4.20 -14.1 Can-Fite 1.56 -13.9 ZosanoP rs 17.25 +126.7 ArcadB rsn 10.40 +97.0 NetElem rs 10.29 +95.6 Aemetis 1.15 +94.9 ACM Rsc n 13.13 +81.4 ShiftPixy n 4.62 +76.3 ClearsBio n 13.00 +66.2 RXI Phm rs 4.30 +59.3 Dermira 9.43 -62.5 VascuBio 2.60 -57.0 AutoWeb 3.96 -41.8 SunesisP rs 4.24 -39.4 LianlouSm 1.88 -37.3 SmthM hrs 1.52 -29.3 MaraPat rs 1.53 -27.47560.81 +132.86How to read the weekend stock tables STOCK GLOSSARY „ cc: PE greater than 99. d: New 52-week low; dd: Loss in last 12 mos. g: Stock trades in U.S. money but dividend and earnings in Canadian money, and no yield or PE unless stated in U.S. money; n: New issue in past 52 weeks, with high-low range from start of trading; s: A split or stock dividend of 25 percent or more in the past 52 weeks, with the 52-week high-low adjusted. Dividend begins with the date of split or dividend; q: Closed-end fund; no PE calculated. u: New 52-week high; v: Trading halted on primary market; vj: In bankruptcy or receivership or being reorganized, or securities assumed by such companies; z: Sales in full, not in hundreds. SPECIAL TYPES: pf: Preferred stocks, which get priority when dividends are paid; pp: Holder owes two installments of purchase price; rs: Stock has undergone a reverse stock split of at least 50 percent within the past year; rt: Rights to buy new issues below market; un: Sold in units that may include bonds or warrants; wt: Warrants, or options granted by the company; xw: Without warrants; ww: With warrants; wd: When distributed by holder; wi: When stock is issued. DIVIDEND FOOTNOTES: a: Extra dividend(s); 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; j: Paid this year, dividend omitted, deferred or no action taken at last meeting; 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; X: Buyers arent entitled to next dividend (ex-dividend) or rights (ex-rights); y: ex-dividend and sales in full. 1 „ Name of stock. 2 „ Market: N = NYSE, A NYSE American, Q = NASDAQ. 3 „ Ticker Symbol company trades under. 4 „ 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.5 „ 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. 6 „ 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 profits.7 „ Range of closing prices in last year.8 „ Trading for the day, with sales in thousands (10 = 10,000 shares), and closing price.9 „ Weekly sales volume, High, low, and change from previous weeks close.10 „ Percent change for the year. st Arrows, indicate new highs or lows during the week. Underline: indicates weekly volume surge equal to or more than 5%. Bold stocks designates which stocks have gone up or down 10% for the week. XYZcorp Q ABC .35m 1.3 26 32.17 22.26 2 26.97 13 28.18 24.92 +.98 -14.00 Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg 2 3 1 4 5 6 FRIDAY MOST ACTIVEName Vol Last Chg NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg 7 8 9 10 Continued on next page WEEKS BIGGEST GAINERSName Close Chg WEEKS BIGGEST LOSERSName Close Chg WEEKS BIGGEST LOSERSName Close Chgpp p 2,148 760 99 Volume (000s) New Highs New Lows 3,007 127 47 Advanced Declined Unchanged 181 120 30 Volume (000s) New Highs New Lows 331 2 14 Advanced Declined Unchanged 2,100 741 182 Volume (000s) New Highs New Lows 3,023 240 15 Advanced Declined Unchanged 2,407 589 50 Volume (000s) New Highs New Lows 3,046 206 117 Advanced Declined Unchanged 197 137 15 Volume (000s) New Highs New Lows 349 4 29 Advanced Declined Unchanged 2,328 671 69 Volume (000s) New Highs New Lows 3,068 366 87 Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Saturday, March 10, 2018

PAGE 58

AlumChina N ACH 23.54 11.01 65 14.94 285 15.17 14.36 +.35 -16.7 AmTrstFn Q AFSI .34 2.7 22.97 8.80 1490 12.70 11774 12.97 12.68 -.23 +26.1 ATrFn pfA N AFSIpA 1.69 8.8 25.28 13.96 25 19.16 63 19.49 18.70 +.45 -7.0 AmTrF pfB N AFSIpB 1.81 9.4 25.23 12.92 12 19.23 70 19.30 18.52 +.53 -12.0 AmTrF pfC N AFSIpC 1.91 9.5 25.57 14.91 5 20.08 85 20.08 19.21 +.83 -10.7 AmTrF pf F N AFSIpF 24.19 13.93 26 18.98 418 19.23 18.57 +.08 -7.5 AmTrF pfE N AFSIpE 26.09 14.80 29 20.97 106 21.17 19.64 +.85 -8.5 AmTrFn 7.5 N AFST 27.79 22.46 11 24.44 51 25.14 24.22 -.59 -5.6 AmTrFn 55 N AFSS 1.81 7.8 26.36 21.41 12 23.35 67 23.96 23.00 -.51 -6.6 AmTrF pfD N AFSIpD 1.88 9.3 25.46 14.42 23 20.09 129 20.22 19.05 +.77 -9.5 Amarin Q AMRN 4.60 2.85 1491 3.60 8558 3.63 3.29 +.24 -10.2sAmazon Q AMZN 1554.88 833.50 4508 1578.89 22913 1578.94 1481.00 +78.64 +35.0 AmbacFin Q AMBC 22.42 13.17 355 15.01 1587 15.21 14.72 -.08 -6.1 Ambarella Q AMBA 27 66.23 40.06 912 54.31 4627 55.00 48.82 +2.49 -7.6 AmberRd N AMBR 10.29 6.14 105 9.54 585 9.91 9.27 +.22 +30.0sAmbev N ABEV .05e .7 7 7.16 5.30 15376 7.14 137535 7.22 6.83 +.26 +10.5 Amdocs Q DOX 1.00f 1.4 19 71.37 60.30 851 69.03 3213 69.06 65.82 +3.05 +5.4 Amedica rs Q AMDA 6.94 2.00 195 2.06 10836 3.40 2.00 +.01 -37.0 Amedisys Q AMED 44 65.91 45.60 280 60.92 1216 61.76 57.64 +2.40 +15.6tAMERCO Q UHAL 2.50e 18 400.99 326.30 95 341.44 435 342.47 326.30 +10.27 -9.7 Ameren N AEE 1.83 3.4 19 64.89 51.89 2057 53.99 8818 55.32 53.08 -.04 -8.5sAmeresco N AMRC 18 10.20 5.25 242 10.75 1187 10.80 8.25 +2.45 +25.0 AmeriHld n Q AMRH 13.50 1.27 27 2.04 161 2.15 1.91 -.07 -34.2sAFMulti Q ATAX .50 7.8 21 6.40 5.55 179 6.38 698 6.40 6.21 +.13 +5.4 AMovilL N AMX .17e .9 17 19.50 12.45 1633 19.14 10420 19.31 18.44 +.52 +11.6 AmMovl A N AMOV 19.37 13.89 4 19.14 12 19.14 18.51 +.79 +12.6 AmCarM Q CRMT 12 51.65 31.85 35 50.15 230 50.95 48.68 +1.05 +12.3 AmAirlines Q AAL .40 .7 9 59.08 39.21 3469 56.07 19352 56.08 52.69 +2.89 +7.8 AmAssets N AAT 1.08f 3.4 20 44.83 30.62 279 32.14 1627 32.46 31.71 +.38 -16.0 AmAxle N AXL 4 20.77 13.38 2137 15.53 8439 15.58 14.12 +1.25 -8.8 AmCampus N ACC 1.76 4.6 35 49.93 34.52 615 37.95 2893 38.01 36.39 +1.36 -7.5 ACapSenF Q ACSF 1.16 10.6 5 14.10 10.35 23 10.93 88 11.00 10.70 +.08 +3.8sAEagleOut N AEO .55f 2.8 18 20.83 10.23 9494 19.54 43706 20.83 18.31 -.73 +3.9 AEP N AEP 2.48 3.8 17 78.07 63.32 3307 65.65 16108 66.72 64.64 +.47 -10.8 AmElTech Q AETI 2.80 1.20 8 1.35 29 1.35 1.25 +.10 -10.0 AEqInvLf N AEL .24f .7 19 35.79 22.23 744 32.54 3149 32.65 29.14 +3.02 +5.9 AmExp N AXP 1.40 1.4 17 102.39 75.51 3015 99.05 18044 99.11 94.28 +3.45 -.3 AFnclGrp N AFG 1.40 1.2 20 121.69 92.45 398 116.22 1556 116.29 110.57 +5.45 +7.1 AFnclGp 54 N AFGE 1.56 6.0 27.53 24.93 12 26.01 60 26.03 25.65 +.32 -.8 AFnclGp 55 N AFGH 1.50 5.8 28.40 25.00 14 25.76 75 25.76 25.33 +.31 -1.8 AHm4Rent N AMH .20 1.0 23.83 18.39 1445 19.78 8041 19.96 19.29 +.35 -9.4 AHm4R pfC N AMHpC 1.38 4.8 29.50 27.27 6 28.43 43 28.43 28.22 +.18 -.1 AHm4Rn pfD N AMHpD 1.63 6.3 27.73 24.61 6 25.95 69 26.27 25.60 +.26 -5.2 AHm4R pfE N AMHpE 1.59 6.2 27.53 24.68 9 25.82 39 26.16 25.25 +.32 -3.6 AH4Rn pfG N AMHpG 1.47 6.1 26.38 22.60 6 24.05 85 24.05 23.80 +.17 -4.4 AHm4R pfF N AMHpF 26.27 23.14 8 24.10 50 24.46 24.00 +.02 -5.7 AmIntlGrp N AIG 1.28 2.3 67.30 55.07 9719 56.57 43058 58.25 55.53 +.06 -5.1 AmLorain A ALN .59 .14 263 .22 1606 .23 .19 +.02 +25.0 AMidstrm N AMID 1.65 13.8 16.15 11.10 74 11.95 443 12.15 11.50 +.25 -10.5 AmerNtl Q AMNB 1.00 2.6 19 43.00 34.60 13 38.55 56 38.70 36.70 +1.95 +.7 AmNatIns Q ANAT 3.28 2.8 19 134.03 110.43 76 116.43 420 118.00 113.04 +.43 -9.2 AmOutBr Q AOBC 7 24.49 8.32 1293 10.67 11623 10.89 9.56 +.92 -16.9sAmPubEd Q APEI 35 40.80 17.40 242 42.15 1362 42.60 34.35 +6.90 +68.3 AmRailcar Q ARII 1.60 4.1 5 44.20 34.29 39 38.80 314 38.90 37.09 +1.26 -6.8 AmrRlty N ARL 14.50 6.30 1 14.25 23 14.50 12.21 +.85 +10.9sAmRenAs n N ARA 24.07 9.91 224 22.33 1364 24.07 20.57 +1.31 +28.3 AmrRvr Q AMRB .20 1.3 32 16.49 12.97 92 15.50 179 15.74 15.31 +.16 +1.7 AmShrd A AMS 12 5.00 2.45 9 2.60 40 2.63 2.50 +.1 ASoft lf Q AMSWA .44 3.3 26 13.69 9.00 133 13.29 374 13.48 12.63 +.43 +14.3 AmStsWtr N AWR 1.02 2.0 28 60.00 41.89 185 52.01 1399 52.37 50.06 +.77 -10.2 AmSupr rs Q AMSC 7.75 2.89 93 5.06 587 5.27 4.80 +.19 +39.4 AmTower N AMT 3.00f 2.1 42 155.28 113.21 2172 143.58 14886 144.33 133.27 +9.58 +.6 AVangrd N AVD .06 .3 37 24.00 14.90 144 19.95 433 19.95 19.15 +.60 +1.5 AmWtrWks N AWK 1.66 2.0 35 92.37 74.63 666 81.36 5953 81.38 78.66 +2.48 -11.1 AWoodmk Q AMWD 28 148.44 78.75 509 121.75 1243 130.65 100.45 -6.85 -6.5tAmerigas N APU 3.80 9.2 34 48.37 40.95 427 41.50 1559 42.10 40.95 -.28 -10.2 Ameriprise N AMP 3.32 2.1 15 183.90 118.84 816 161.11 5125 161.58 148.00 +10.20 -4.9sAmerisBc Q ABCB .40 .7 24 57.60 41.05 250 58.10 1275 58.15 53.30 +4.05 +20.5 Amerisafe Q AMSF .88f 1.5 24 67.82 51.20 73 57.05 512 57.55 53.95 +1.67 -7.4 AmrSvFin Q ASRV .06 1.5 59 4.40 3.65 26 4.10 106 4.15 4.00 -.05 -1.2 AmeriBrgn N ABC 1.52 1.5 12 106.27 71.90 1038 99.00 5994 99.05 92.84 +5.04 +7.8 AmesNatl Q ATLO .92f 3.4 17 33.00 26.00 3 27.40 20 27.50 26.70 +.40 -1.6 Ametek N AME .36 .5 33 79.10 52.42 778 78.79 5385 78.81 73.61 +4.27 +8.7 Amgen Q AMGN 5.28 2.8 17 201.23 152.16 5610 191.10 57519 191.64 185.00 +6.02 +9.9 AmicusTh Q FOLD 17.40 6.41 1901 14.91 14689 15.19 13.29 +.71 +3.6 AmiraNatF N ANFI 7.05 3.85 55 4.17 478 4.35 4.00 +.04 AmkorTch Q AMKR 10 12.48 8.32 1075 11.41 4506 11.47 10.31 +.99 +13.5 Ampco N AP 18.60 9.60 20 11.10 131 11.20 10.40 +.10 -10.5 Amphastar Q AMPH 19.95 12.05 300 19.14 1106 19.39 17.68 +.80 -.5 Amphenol N APH .76 .8 37 93.62 68.57 1195 92.44 6262 92.65 88.22 +2.79 +5.3 AmpioPhm A AMPE 4.95 .38 618 2.42 4171 2.67 2.26 +.12 -40.5sAmpOnRt ef Q IBUY 47.28 28.51 49 47.70 396 47.74 45.38 +1.81 +16.7 AmpSrLn n N YESR 28.57 23.85 24.61 3 24.61 24.30 +.12 +.9 AmpDivOpt N DIVO 30.56 24.80 7 29.33 16 29.35 28.51 -.01 +1.1 Ampliph rs A APHB 5.40 .67 659 1.60 2450 1.69 1.33 +.20 +58.4 Amrep N AXR 9 7.71 5.17 7 7.19 19 7.60 7.19 -.39 +2.5 AmtechSys Q ASYS 15.45 5.17 83 8.27 567 8.58 7.64 +.58 -17.9 Amyris rs Q AMRS 10.71 1.86 309 5.69 1344 5.80 5.12 +.37 +51.7 Anadarko N APC 1.00f 1.7 67 64.17 39.96 4359 58.03 24985 59.35 56.63 +.58 +8.2 Anadrk 18 N AEUA 3.75 11.9 48.28 30.95 343 31.55 428 32.50 31.35 +.05 -9.0 AnalogDev Q ADI 1.92f 2.0 45 98.38 74.65 2769 94.73 13778 94.85 88.77 +5.68 +6.4sAnlogic Q ALOG .40 .4 101.80 66.00 329 94.50 2161 101.80 83.55 +9.45 +12.8 Anaptys n Q ANAB 134.00 18.15 300 116.87 1733 133.89 113.07 -11.68 +16.0 Anavex rs Q AVXL 6.49 2.25 428 2.98 2068 3.22 2.55 +.38 -7.5 AnchBcWA Q ANCB 21 26.35 23.70 1 24.55 6 24.70 24.00 +.10 -1.0 Andeavor N ANDV 2.36 2.3 36 121.71 75.11 2172 102.16 13961 102.96 91.23 +10.16 -10.7 AndeavLog N ANDX 3.94f 8.5 24 55.79 42.18 700 46.59 1722 47.23 45.53 +.48 +.9 Andersons Q ANDE .66 1.8 39.35 29.60 97 36.65 602 36.90 35.05 +1.20 +17.7 AndinaAcII Q ANDA 10.46 9.51 3 10.16 32 10.24 9.92 +.03 -1.4 AndinaII rt Q ANDAR 1.45 .36 21 1.33 153 1.35 1.10 +.03 -2.9 Anf DvAlt n N DALT 10.57 9.62 1 10.15 74 10.15 9.77 +.21 -.1 AngioDyn Q ANGO 18.85 14.80 121 16.90 558 16.96 16.13 +.60 +1.6 AnglogldA N AU 13.31 8.86 1423 9.69 10642 9.94 9.32 +.33 -4.9 ABInBev N BUD 3.19e 2.8 29 126.50 101.21 2301 115.19 10676 115.77 110.16 +4.56 +3.3 AnikaTh Q ANIK 25 69.81 41.64 67 53.49 421 53.89 49.89 +1.55 -.8 Anixter N AXE 17 88.85 62.40 119 77.75 702 78.35 74.65 +2.30 +2.3 Annaly N NLY 1.20 11.6 12 12.73 10.00 4622 10.34 31935 10.37 10.10 +.22 -13.0 Annaly pfC N NLYpC 1.91 7.5 26.34 24.53 16 25.31 133 25.58 25.15 +.11 -.7 Annaly pfD N NLYpD 1.88 7.4 26.27 24.06 24 25.17 158 25.19 25.07 +.03 -.7 Annaly pfG N NLYpG 1.63 6.9 24.83 23.35 133 23.70 426 23.79 23.53 +.07 -4.4 Annaly pfF N NLYpF 26.59 24.54 206 24.87 1029 24.94 24.58 +.22 -3.7sAnsys Q ANSS 54 169.45 104.55 432 171.18 2236 171.21 160.27 +8.55 +16.0 AntaresP Q ATRS 4.09 1.58 2957 2.79 9870 2.95 2.17 +.60 +40.2 Antero n N AMGP .16e .9 22.87 16.62 387 18.15 1782 18.60 17.85 -.33 -8.0 AnteroMid N AM 1.46f 5.4 21 35.55 25.71 486 27.03 2159 27.29 26.37 +.71 -6.9 AnteroRes N AR 1.00 4.8 43 24.31 16.31 4212 20.81 20907 21.07 19.89 +.82 +9.5 Anthem N ANTM 3.00f 1.3 18 267.95 158.66 1833 232.80 7349 233.39 227.36 +.47 +3.5 Anthem un N ANTX 2.63 4.6 64.78 47.02 41 56.86 1241 56.86 55.60 +.55 +1.5 AntherP rs Q ANTH 6.00 1.20 1411 2.64 12643 2.97 2.37 +.30 +60.0 Anworth N ANH .60 12.6 10 6.35 4.55 899 4.77 4565 4.83 4.63 +.06 -12.3 Anwrth pfA N ANHpA 2.16 8.2 28.19 25.35 7 26.24 16 26.26 25.69 +.42 -.8 Anwrth pfB N ANHpB 1.56 6.2 30.92 24.60 25.00 2 25.00 24.78 +.35 -8.9 Anwrth pfC N ANHpC 1.91 7.7 25.49 24.52 3 24.94 14 25.10 24.91 +.03 -.9 Aon plc N AON 1.44 1.0 36 152.78 116.05 1489 148.03 6114 148.16 136.63 +9.54 +10.5 Apache N APA 1.00 2.8 22 54.64 33.60 3409 35.32 20779 35.69 34.44 +.54 -16.3 AptInv N AIV 1.52f 3.8 46.72 37.97 1973 39.99 7192 40.00 38.17 +1.58 -8.5 AptInv pfA N AIVpA 1.72 6.6 27.80 25.56 3 26.20 399 26.36 25.72 +.44 -4.4 Apellis n Q APLS 25.49 12.45 67 22.26 553 24.10 19.04 +2.02 +2.6 ApogeeE Q APOG .63f 1.4 17 59.98 40.03 188 45.93 862 46.10 43.31 +1.96 +.4 ApolloCRE N ARI 1.84 9.9 11 19.92 17.56 1481 18.63 9122 18.71 18.41 +.21 +1.0 ApoCRE pfC N ARIpC 25.89 24.80 2 25.50 27 25.55 25.32 +.10 -1.2 ApollEnd rs Q APEN 14.09 3.55 13 6.20 60 7.00 6.07 -.24 +10.7 ApolloGM N APO 2.06e 6.1 12 37.35 22.91 610 33.56 9403 33.73 31.54 +1.51 +.3 ApollG pfA N APOpA 1.60 6.2 26.62 24.55 25 25.65 113 25.73 25.40 +.21 -2.4 ApolloInv Q AINV .60 11.1 6.82 5.24 951 5.39 3806 5.42 5.29 +.05 -4.8 ApolloI 43 N AIY 1.72 6.7 26.86 25.30 5 25.58 41 25.59 25.48 +.08 -1.9 ApolMed n Q AMEH 30.00 10.00 48 21.41 283 23.10 18.41 +2.86 -10.8 ApollSrFlt N AFT 1.08a 6.5 17.80 16.08 69 16.63 265 16.70 16.42 +.18 +2.5 ApolloTact N AIF 1.20a 7.6 16.77 15.37 21 15.76 115 15.78 15.60 +.14 +.1 AppFolio n Q APPF 52.25 22.84 170 42.00 580 42.15 39.53 +1.75 +1.2 Appian A n Q APPN 43.26 14.60 380 28.28 1848 29.28 27.53 -.46 -10.2 AppHReit n N APLE 1.20 6.9 29 20.19 16.72 1602 17.38 10031 17.40 16.84 +.39 -10.9 Apple Inc Q AAPL 2.52 1.4 21 180.62 137.05 32129 179.98 158725 180.00 174.27 +3.77 +6.4 ApplRecy h Q ARCI 1.75 .52 29 .96 509 .98 .90 +.07 -7.7 ApldDNA Q APDN 3.45 .90 29 1.59 229 1.63 1.55 -.01 -.3 AppGenTc Q AGTC 26 8.40 3.25 103 4.50 879 5.00 3.95 +.45 +25.0 ApldIndlT N AIT 1.20f 1.6 20 75.35 54.00 223 74.55 928 75.20 69.50 +3.80 +9.5sApldMatl Q AMAT .80f 1.3 19 60.89 36.51 18049 61.61 87483 61.76 57.11 +3.58 +20.5 ApldOptoel Q AAOI 8 103.41 26.11 1308 28.70 7853 29.50 26.28 +.75 -24.1 Approach Q AREX 4.21 1.93 1858 2.55 3746 3.13 2.51 -.45 -13.9sApptio n Q APTI 30.00 10.77 536 29.49 2608 30.00 28.83 +.26 +25.4 ApricusB rs Q APRI 3.41 .63 354 .85 2085 .90 .76 +.03 -53.9 Aptargrp N ATR 1.28 1.4 27 92.32 75.35 283 90.87 1496 91.14 89.24 +1.19 +5.3 AptevoTh n Q APVO 4.85 1.15 194 3.13 548 3.27 2.97 -.06 -26.2 Aptiv N APTV 1.16 1.3 18 96.91 61.53 1147 92.27 8574 92.45 87.37 +3.66 +8.8 AptoseB g Q APTO 19 3.90 .78 274 3.28 3477 3.40 2.80 +.48 +46.4 AquaAm N WTR .82 2.4 25 39.55 31.03 428 33.61 4448 33.83 32.37 +1.11 -14.3 AquaMetal h Q AQMS 22.75 1.42 631 2.63 4162 2.74 2.08 +.33 +23.5 AquaB Tc n Q AQB 15.47 2.25 206 2.77 352 2.90 2.27 +.27 -21.3sAquantia n N AQ 17.32 9.60 831 17.33 3297 17.90 14.88 +2.26 +53.0 Acquavnt n N WAAS 18.83 10.87 87 13.50 618 14.10 13.20 -.49 -13.0 AquinoxPh Q AQXP 18.48 10.02 105 16.55 472 16.55 14.61 +1.89 +40.7 ArQule Q ARQL 1.98 .92 693 1.80 2034 1.90 1.63 +.09 +9.1 Aradigm Q ARDM 7.35 .78 90 1.18 336 1.24 1.05 +.12 -82.4 AralezPh Q ARLZ 3.91 .95 1122 2.01 5507 2.09 1.72 +.27 +41.5 Aramark N ARMK .42 1.0 19 46.09 36.06 868 41.91 5567 41.97 40.54 +1.04 -1.9 AratanaTh Q PETX 7.67 3.71 141 4.26 970 4.29 4.02 +.19 -19.0 ArborRT N ABR .84f 9.6 7 8.99 7.53 956 8.74 5719 8.76 8.46 +.39 +1.2 Arbor prA N ABRpA 2.06 8.2 25.98 24.81 2 25.27 10 25.35 25.12 +.15 -.3 ArborR pfB N ABRpB 1.94 7.7 25.95 24.59 1 25.12 5 25.20 25.02 +.07 -1.7 ArborR pfC N ABRpC 2.13 8.2 26.68 25.33 3 25.82 10 25.98 25.69 +.19 -1.4 ArborRT 21 N ABRN 1.84 7.3 25.87 25.02 65 25.29 76 25.86 25.25 -.27 -.6 ArbutusB g Q ABUS 8.25 2.55 179 5.80 455 5.85 5.30 +.45 +14.9 ArcBest Q ARCB .32 .9 16 39.70 16.95 266 35.40 1139 35.50 32.00 +2.20 -1.0 ArcadB rsn Q RKDA 18.80 3.60 945 10.40 1315 11.60 5.01 +5.12 +89.1 ArcelorM rs N MT 8 37.50 19.59 4188 32.20 16741 33.63 32.10 -1.05 -.3 ArchCap Q ACGL 26 102.60 85.35 2906 88.07 5944 90.27 86.17 +1.93 -3.0 ArchCap pfF Q ACGLO 25.99 23.67 17 24.81 179 25.03 24.35 +.35 -2.1 ArchC pfE Q ACGLP 1.31 5.4 25.25 21.66 53 24.39 271 24.45 23.62 +.85 -2.9sArchCoal N ARCH 1.60f 1.7 9 101.84 60.13 371 93.71 1574 101.84 93.29 -5.33 +.6 ArchDan N ADM 1.34f 3.1 18 46.39 38.59 4697 43.30 19288 43.75 41.76 +1.10 +8.0 Archrock N AROC .48 5.2 23 13.65 8.30 542 9.15 5403 9.70 8.90 -.35 -12.9 ArchrkPtrs Q APLP 1.14 9.0 18.14 10.58 57 12.71 480 13.48 12.43 -.39 +6.7 Arcimoto n Q FUV 6.35 2.54 22 3.09 57 3.50 2.88 +.13 -22.9 Arconic N ARNC .24 1.0 31.17 21.76 2334 25.19 14279 25.19 23.63 +1.28 -7.6 Arconic pf A ARNCp 3.75 4.2 92.00 85.00 90.00 2 90.19 88.25 +2.49 +4.8 ArcosDor N ARCO 25 10.80 6.25 333 9.65 1378 9.70 9.40 -.05 -6.8 ArcturusT rs Q ARCT 15.19 4.78 22 5.68 180 5.89 5.37 +.09 -28.6 Ardaugh n N ARD .56 2.8 24.54 17.43 198 19.77 613 19.85 18.21 +1.32 -6.3 Ardelyx Q ARDX 15.40 4.05 135 5.45 1068 5.65 5.01 -.05 -17.4 ArdmoreSh N ASC 9.05 6.40 101 7.80 717 8.15 7.60 -.05 -2.5sArenaPh rs Q ARNA 44.50 11.30 392 42.27 2447 44.50 41.15 -1.10 +24.4 AresCap Q ARCC 1.52 9.6 10 17.79 15.03 2503 15.90 8452 16.07 15.62 +.19 +1.1 AresCmcl N ACRE 1.12f 9.0 11 14.22 11.96 131 12.39 569 12.41 12.21 +.07 -4.0 AresDyCr N ARDC 1.40 8.6 16.60 15.48 70 16.36 292 16.46 16.12 +.09 -.4 AresMgmt N ARES 1.60e 7.3 34 25.95 17.25 1573 21.90 10689 25.80 21.60 -2.70 +9.5 AresMg pfA N ARESpA 1.75 6.6 27.43 25.31 18 26.49 198 26.82 25.91 +.17 Argan N AGX 1.00e 6 72.70 37.80 177 42.75 1045 42.85 39.55 +2.35 -5.0 Argenx n Q ARGX 87.00 17.33 102 78.60 731 84.57 77.33 -6.59 +24.5 ArgoGp42 Q AGIIL 1.63 6.5 26.25 24.90 30 25.10 81 25.10 25.02 +.04 -.7 ArgoGpInt Q AGII 1.08b 2.0 12 59.74 48.83 106 54.65 1019 55.35 50.65 +4.00 +1.9 ArgosThr rs Q ARGS 30.00 1.27 1421 1.38 7386 1.59 1.32 -.05 -54.0 AristaNetw N ANET 70 311.67 124.81 921 295.15 7178 298.00 267.30 +23.65 +25.3sArkInnova N ARKK 44.09 22.87 666 44.89 2643 44.95 41.45 +3.18 +21.1 ArkIndInno N ARKQ 36.90 23.64 58 36.39 332 36.42 34.33 +1.66 +10.5sArkGenom N ARKG 29.44 19.75 223 30.10 679 30.25 27.34 +2.59 +22.9sArkWebX.O N ARKW .94p .7 54.20 27.84 361 54.70 1557 54.71 51.52 +2.65 +18.7 Ark 3dPr n N PRNT 27.21 21.99 7 25.76 36 25.82 24.54 +1.33 +5.7 Ark IsrTc n N IZRL 22.04 19.16 13 21.04 61 21.43 20.78 -.05 +3.3 ArkRst Q ARKR 1.00 4.0 92 29.49 21.75 5 24.75 18 25.62 24.26 -.35 -8.4 ArlingAst N AI 2.20 18.9 6 15.17 9.90 587 11.61 2607 11.78 11.00 +.55 -1.4 ArlingAst23 N AIW 1.66 6.9 25.45 23.61 2 24.23 5 24.75 23.98 +.31 -.8 ArlingAst25 N AIC 1.69 7.2 24.97 21.82 1 23.49 12 23.54 23.25 +.20 -3.1 ArlAsst pfB N AIpB 1.75 7.1 25.85 22.97 1 24.78 7 24.90 24.62 +.08 -.6 ArmadaHof N AHH .80f 5.9 18 16.00 12.66 175 13.63 1099 13.85 13.34 +.28 -12.2 ArmrR pfA N ARRpA 2.06 8.1 25.83 23.71 7 25.29 16 25.30 25.16 +.09 -.6 ArmrR pfB N ARRpB 1.97 7.9 25.37 23.11 7 24.98 60 25.00 24.91 +.02 -.2 ArmourR rs N ARR 2.72 12.1 5 27.60 21.30 632 22.57 2659 23.00 21.70 +.80 -12.2tArmsFloor N AFI 68 20.20 13.10 93 14.33 902 14.58 13.10 +.06 -15.3 ArmstrWld N AWI 15 64.60 41.20 461 61.25 2898 61.60 57.70 +1.45 +1.2 Arotech Q ARTX 4.35 2.70 39 3.35 380 3.35 3.10 +.05 -5.6sArrayBio Q ARRY 18.78 6.73 2429 18.05 12184 18.78 17.51 +.09 +41.0 ArrisIntl Q ARRS 32 30.38 22.60 1405 27.71 6134 27.93 25.92 +1.64 +7.9 ArrwDJYld N GYLD 1.59e 9.0 19.24 16.98 5 17.63 105 17.65 17.33 +.15 -2.0 ArrowEl N ARW 12 87.26 69.67 329 81.54 3134 82.00 78.74 +1.88 +1.4 ArrowFn Q AROW 1.00b 2.9 16 38.60 29.81 16 34.50 70 34.60 32.06 +1.70 +1.6 ArwDWATc Q DWAT .09e .7 12.50 10.51 0 12.17 22 12.17 11.85 +.43 +4.6sArrowPhm Q ARWR 7.80 1.42 844 7.41 9319 7.80 6.61 +.75 +101.4 Arsanis n Q ASNS 19.73 10.40 36 18.00 216 18.38 12.92 +2.00 +41.1 ArtesRes Q ARTNA .94 2.7 24 43.22 31.37 29 34.74 107 34.99 32.00 +1.68 -9.9 ArtisanPtr N APAM 2.40a 7.0 23 41.45 26.30 412 34.45 1584 34.70 32.50 +1.65 -12.8 ArtsWay Q ARTW .05 1.7 4.05 2.00 10 2.95 65 3.10 2.45 +.30 -1.1 AskanoG g A AKG 2.84 .43 1253 .83 5067 .94 .79 -.03 +18.0 AsburyA N ABG 10 76.40 49.10 85 69.65 606 69.80 65.50 +3.50 +8.8 AscenaRtl Q ASNA 4.77 1.65 2280 2.01 13868 2.49 2.01 -.43 -14.5sAscendis n Q ASND 69.00 21.95 121 67.84 1327 69.00 63.18 +1.85 +69.3tAscentCap Q ASCMA 17.84 4.94 147 5.21 749 5.54 4.94 +.14 -54.7 AshHPrm N AHP .64 6.5 8 11.34 8.44 238 9.92 1843 10.06 9.20 +.60 +2.0 AshHPr pfB N AHPpB 21.34 17.92 8 19.46 49 19.72 18.90 +.41 -2.7 AshfordHT N AHT .48 7.4 7.20 5.42 372 6.51 2769 6.52 6.00 +.48 -3.3 Ashfrd pfD N AHTpD 2.11 8.3 26.00 25.06 4 25.39 34 25.47 25.28 -.04 +.8 AshfHT pfF N AHTpF 1.84 7.8 25.50 22.21 12 23.45 47 23.46 23.10 +.23 -7.7 AshfrH pfG N AHTpG 1.84 7.9 25.44 22.23 10 23.22 48 23.29 23.03 +.12 -7.6 AshfrdH pfH N AHTpH 1.88 8.1 25.47 22.44 37 23.31 120 23.54 23.12 -.12 -8.3 AshfrdH pfI N AHTpI 1.88 7.9 25.16 22.65 14 23.70 437 23.79 23.34 +.13 -5.6 Ashford A AINC 109.82 47.03 1 94.96 22 95.65 91.25 +1.06 +2.1 Ashland N ASH .90m 1.2 40 77.16 58.71 721 72.62 4797 73.59 69.52 +2.77 +2.0 AsiaPc N APB .61e 2.0 15.71 10.68 10 14.59 19 14.59 14.25 +.31 +1.2 AsiaPWire Q APWC .10e 3.10 2.35 1 2.66 10 2.90 2.65 -.14 -3.5 AsiaTigr N GRR .07e .5 13.65 10.30 9 12.90 66 12.93 12.21 +.20 +4.3 AspenAero N ASPN 5.58 3.85 45 4.59 145 4.84 4.50 +.02 -5.9 AspenGp n Q ASPU 9.61 5.35 8 8.01 65 8.56 7.55 +.52 -10.2 AspenIns N AHL .96 2.3 55.25 34.80 2364 41.30 4856 42.60 36.55 +5.35 +1.7 Aspen pfC N AHLpC 1.49 5.7 28.99 25.21 15 26.21 94 26.47 26.20 -.11 -3.9 AspIns pfD N AHLpD 1.41 5.7 26.60 23.71 26 24.71 140 24.88 24.48 -.07 -4.2 AspenTech Q AZPN 35 84.40 53.51 302 82.88 1680 82.99 76.56 +5.10 +25.2 AssembBio Q ASMB 59.94 18.60 292 58.14 814 59.04 54.57 -.29 +28.5 AscBnc pfC N ASBpC 1.53 5.9 27.50 25.50 2 25.89 36 26.07 25.55 +.35 -4.7 AsscBc pf D N ASBpD 26.65 22.95 7 24.85 31 25.04 24.59 +.29 -4.3 AsscdBanc N ASB .60f 2.3 19 26.70 20.95 1065 26.50 6804 26.60 24.65 +1.45 +4.3 AssocCap n N AC .20 .5 39.35 32.20 24 37.30 86 37.80 35.35 +1.35 +9.4 Assurant N AIZ 2.24 2.5 35 106.99 84.34 896 90.81 5375 91.09 85.57 +4.37 -9.9 AssuredG N AGO .64f 1.8 7 45.73 32.97 1180 35.50 6474 35.56 34.21 +.99 +4.8 AsdGMu01 N AGOpB 1.72 6.7 26.72 25.54 5 25.61 17 25.70 25.61 -.03 -1.5 AsdGMu02 N AGOpE 1.56 6.0 26.82 24.91 3 25.80 20 25.84 25.31 +.47 -1.3 AsdGMu03 N AGOpF 1.40 5.6 25.68 24.13 4 25.10 24 25.25 24.78 +.06 +.2 AstaFund s Q ASFI 5.30e 5.30 2.82 8 4.10 135 4.45 4.00 -.30 +19.0 Astec Q ASTE .40 .7 39 66.66 45.70 109 60.26 756 60.85 56.80 +2.97 +3.0tAsteriasBio A AST 4.30 1.85 179 1.90 944 2.05 1.85 -.05 -15.6 AstraZen s N AZN 1.37e 4.1 8 36.70 28.43 2300 33.79 12710 34.13 33.33 +.63 -2.6 AstroNova Q ALOT .28 2.0 28 15.65 11.00 1 13.75 38 13.85 13.30 +.40 -.7 Astronics Q ATRO 48 49.45 23.95 120 40.97 682 41.13 37.29 +.96 -1.2 Astrotch rs Q ASTC 8.10 2.24 30 2.64 139 3.07 2.56 -.23 -21.2 AsureSftw h Q ASUR 17.27 9.47 139 15.80 434 16.37 14.38 +1.43 +11.9 AtHomGr n N HOME 55 34.02 14.20 198 30.58 1285 30.80 28.48 +1.87 +.6 AtaraBioth Q ATRA 49.90 11.80 1446 44.15 4469 45.05 39.40 +4.75 +143.9 Atento SA N ATTO .34p 12.90 7.80 119 9.55 314 9.75 9.45 -5.9 athenahlth Q ATHN 158.66 95.01 484 147.85 2486 148.98 137.97 +8.79 +11.1 Athene n N ATH 55.22 45.15 2246 52.37 20160 53.39 47.49 +4.51 +1.3 Athenex n Q ATNX 20.79 11.21 312 16.72 1457 16.75 15.42 +.60 +5.2 Athersys Q ATHX 2.63 1.08 361 1.56 2465 1.66 1.36 +.20 -13.8 AtkoreInt n N ATRK 26.80 15.05 389 20.93 3529 21.12 20.19 +.49 -2.4 AtlAcq rt Q ATACR .66 .33 1 .45 11 .52 .45 -.09 -24.7 AtlanAmer Q AAME .02 .6 30 4.03 3.00 1 3.35 8 3.50 3.25 -.05 -1.5 AtlCapBc n Q ACBI 34 19.85 15.20 91 18.10 386 18.10 17.30 +.45 +2.8sAtlCstFin Q ACFC 31 11.07 6.90 49 11.15 226 11.16 10.41 +.62 +18.2 AtlPwr g N AT .12 2.70 1.80 1073 2.20 8951 2.25 2.05 +.05 -6.4tAtlanticaYd Q AY 1.14e 5.8 25.99 18.00 307 19.57 1982 20.57 18.00 -.43 -7.7 Atlanticus Q ATLC 3.49 2.13 2 2.22 5 2.25 2.20 -.03 -7.7 AtlasAir Q AAWW 7 68.70 45.45 188 61.55 904 62.05 59.58 +1.30 +4.9 AtlasFin Q AFH 21.50 10.60 285 12.00 1158 12.05 10.75 +.90 -41.6 AtlasFin pf Q AFHBL 1.66 6.6 27.87 24.52 57 25.00 102 25.35 24.85 +.15 -4.0sAtlassian n Q TEAM 60.86 28.30 728 61.26 4887 61.44 56.95 +3.09 +34.6 ATMOS N ATO 1.88f 2.3 15 93.56 76.46 475 80.23 3208 80.87 79.01 +1.04 -6.6 Atomera n Q ATOM 7.64 2.45 231 6.12 666 6.48 5.11 +.48 +41.3 AtossGen rs Q ATOS 1.65 .22 7523 .65 27986 .83 .61 -.06 +147.1 AtriCure Q ATRC 25.18 14.88 236 19.65 1144 20.08 17.84 +1.31 +7.7 Atrion Q ATRI 4.80 .8 34 694.00 459.05 6 603.50 51 635.89 571.00 +33.80 -4.3 Attunity Q ATTU 8.46 6.25 15 7.60 89 7.68 7.30 +.21 +8.9 aTyrPhm n Q LIFE 6.50 2.30 45 3.00 394 3.05 2.93 -14.3 AubNB Q AUBN .96f 2.7 16 41.75 32.22 0 35.56 5 37.00 35.38 +.20 -8.6 Audentes n Q BOLD 41.80 13.90 537 36.24 2250 36.74 31.08 +.11 +16.0 AudCodes Q AUDC 22 8.43 5.83 39 7.49 304 7.59 7.18 -.06 +1.8 AuriniaPh Q AUPH 10.54 4.41 431 5.54 2147 5.54 5.18 +.26 +22.3 AurisMed h Q EARS .97 .24 1517 .27 13296 .32 .26 -.05 -54.1tAurynRs n A AUG 3.00 1.24 108 1.41 553 1.51 1.24 +.12 -14.0 AutoNatn N AN 13 62.02 38.20 528 51.49 5395 51.64 48.78 +1.82 +.3tAutoWeb Q AUTO 11 14.79 6.63 874 3.96 1197 7.39 3.81 -2.84 -56.0sAutodesk Q ADSK 137.90 81.75 3752 139.36 29097 140.00 115.05 +23.08 +32.9sAutohome N ATHM 37 86.86 28.63 2046 88.64 6827 90.93 73.20 +7.49 +37.1 Autoliv N ALV 2.32 1.5 24 152.57 96.08 417 151.17 3213 151.96 146.41 +4.94 +19.0 AutoData Q ADP 2.52 2.1 32 125.24 95.50 1818 118.83 9565 118.87 112.71 +5.86 +1.4 AutoZone N AZO 15 797.89 491.13 389 659.40 1930 664.92 649.35 -3.46 -7.3tAvadelPh Q AVDL 5 12.30 6.92 971 7.29 3713 8.47 6.92 -1.11 -11.1 AvalonHld A AWX 3.34 1.83 13 2.15 31 2.30 2.07 +.02 +7.5tAvalonBay N AVB 5.88f 3.6 21 199.52 152.65 635 161.42 4259 161.42 152.65 +7.52 -9.5 Avangrid n N AGR 1.73 3.6 37 53.46 41.86 461 48.17 2546 48.95 47.64 +.54 -4.8 AvayaHl n N AVYA 22.55 19.08 908 21.50 4621 22.01 20.86 +.34 +7.5 AveThera n Q ATXI 8.58 3.40 19 4.84 103 5.20 4.68 -.21 +33.7 AVEO Ph h Q AVEO 4.24 .50 958 2.98 5625 3.04 2.76 +.11 +6.8 AveryD N AVY 1.80 1.5 30 123.67 78.47 615 117.33 4032 117.62 112.49 +2.62 +2.2sAvexis n Q AVXS 134.61 65.23 423 136.93 2525 137.91 126.00 +6.74 +23.7 Avianca N AVH .18e 2.0 9.76 6.37 178 8.91 704 8.96 8.54 +.12 +11.0 AviatNet rs Q AVNW 24.14 12.90 8 17.34 72 17.63 16.39 +.26 +14.3 AvidBios rs Q CDMO 5.78 2.24 527 2.33 1325 2.52 2.30 -.10 -39.9 AvidTech Q AVID 7.65 3.99 160 5.29 692 5.30 4.86 +.43 -1.9 Avingr nrs Q AVGR 117.44 .95 957 1.30 7375 1.66 1.17 +.01 -82.1 AvinoSG g A ASM 1.90 1.14 100 1.34 400 1.34 1.25 +.04 AvisBudg Q CAR 16 49.41 20.71 2529 47.67 9993 48.02 44.73 +2.13 +8.6 Avista N AVA 1.49f 3.1 27 52.83 38.35 375 48.08 2011 48.87 47.51 -.46 -6.6 AvistaHl n Q AHPA 10.07 9.28 31 9.90 326 9.90 9.88 -.2 Avnet N AVT .76f 1.7 11 46.61 35.67 988 44.02 3877 44.28 42.68 +.89 +11.1 Avon N AVP 28 4.90 1.85 2866 2.76 17644 2.86 2.64 +.03 +28.4 Aware Q AWRE 38 5.40 3.70 4 4.20 56 4.25 4.10 -6.7 Axalta N AXTA 38.20 27.77 1876 32.82 8263 33.00 30.75 +1.71 +1.4 Axcelis rs Q ACLS 8 37.05 14.60 587 26.85 2129 27.00 24.15 +2.10 -6.4 AXIS Cap N AXS 1.56 2.8 69.11 47.43 2224 55.17 7021 55.47 49.80 +7.15 +9.8 AXIS pfD N AXSpD 1.38 5.5 25.98 23.79 5 25.17 84 25.34 24.74 +.34 -.2 AxisCap pfE N AXSpE 25.85 22.93 36 24.82 205 25.00 24.61 +.27 -1.4 AxoGen Q AXGN 35.40 9.55 245 35.35 1276 35.35 32.00 +2.40 +24.9sAxonEntpr Q AAXN 40.24 20.57 1188 39.86 6903 40.24 36.91 +1.11 +50.4 Axovant n Q AXON 27.98 1.40 507 1.64 2889 1.65 1.48 +.10 -68.9 AxsomeT n Q AXSM 6.45 2.45 167 2.80 945 2.85 2.65 +.10 -50.0 AytuBioSc n Q AYTU 6.82 .38 1219 .39 9212 .44 .38 -.01 -82.5sAzul n N AZUL 32.15 19.43 1502 33.51 3337 33.80 30.09 +3.36 +40.6 AzurRx n Q AZRX 5.25 2.31 22 2.93 180 2.97 2.32 +.36 -19.4 AzurePwr n N AZRE 22.00 12.53 2 16.12 19 16.50 16.09 +13.5B -: B Comm Q BCOM 3.58e 21.50 12.20 16.01 5 16.51 15.47 -2.05 -13.0tB&G Foods N BGS 1.86 7.2 7 43.10 26.10 1255 26.00 8680 30.55 25.95 -3.50 -26.0 BRileyFn Q RILY .49e 2.6 13 20.35 13.55 93 19.15 461 19.30 18.10 +.10 +5.8 BRileyF 7.5 Q RILYL 1.88 7.3 26.84 25.33 24 25.68 30 25.91 25.64 +.08 -1.2 BRiley27 n Q RILYZ 1.88 7.4 26.20 24.86 35 25.30 56 25.58 25.21 -.01 -2.2 BRileyF27 n Q RILYG 25.90 24.80 16 25.05 106 25.05 24.91 +.07 -1.3 B2gold g A BTG 73 3.30 2.15 2468 2.90 17784 3.03 2.85 -.10 -6.5 BB&T Cp N BBT 1.50a 2.7 19 56.19 41.17 2544 56.03 14239 56.08 53.35 +1.79 +12.7 BB&T pfD N BBTpD 25.79 24.87 32 25.36 158 25.66 25.36 -.18 -.4 BB&T pfE N BBTpE 1.41 5.6 25.77 24.49 26 25.29 318 25.50 25.29 -.04 +.1 BB&T pfF N BBTpF 1.30 5.2 25.64 23.50 30 24.88 141 24.96 24.65 +.18 -.6 BB&T pfG N BBTpG 1.30 5.2 25.85 23.57 27 25.11 153 25.19 24.76 +.29 -.2 BB&T pfH N BBTpH 1.41 5.4 27.33 24.56 40 26.13 267 26.18 25.70 +.43 -3.2 BBVABFrn N BFR .25e 1.1 27.45 14.55 135 22.55 1063 22.97 21.64 +.10 -10.5 BBX Cap n N BBX .03 .3 9.29 5.87 402 9.00 1560 9.11 8.65 +.28 +12.9 BCB Bc Q BCBP .56 3.5 17 17.05 12.05 26 15.85 146 15.90 15.40 +.20 +9.3 BCE g N BCE 3.02f 49.06 42.44 799 44.42 5724 44.43 43.02 +.90 -7.5 BFC Cp pf Q BANFP 1.80 6.5 30.47 26.05 1 27.56 2 28.00 27.40 +.14 +.1 BG Staffing A BGSF 1.00 5.8 21 18.85 13.85 39 17.10 116 17.46 16.57 +.45 +7.3 BGC Ptrs Q BGCP .72 5.0 16.97 10.39 3282 14.33 12796 14.34 13.17 +1.08 -5.2 BGCPtrs 42 N BGCA 2.03 7.9 26.73 25.05 2 25.55 29 25.56 25.44 -.00 -1.4 BHP BillLt N BHP 1.66e 3.7 50.79 33.37 2579 45.28 15463 47.07 44.20 +.85 -1.5 BHPBil plc N BBL 1.66e 4.2 45.43 28.73 1793 39.84 9692 41.49 38.78 +1.24 -1.1 BIO-key n Q BKYI 3.67 1.20 21 2.00 73 2.00 1.70 +.02 +13.0 BJsRest Q BJRI .44 1.0 18 47.55 28.00 461 44.20 2135 44.80 42.65 -.20 +21.4 BldrsAsia Q ADRA .72e 2.0 37.70 28.87 1 35.60 10 35.60 34.91 +.80 +3.0 BldrsDev Q ADRD .72e 3.1 25.31 20.56 7 23.38 38 23.38 22.90 +.42 -.6 BldrsEmg Q ADRE .60e 1.3 48.92 35.26 7 45.92 39 46.03 44.27 +1.21 +6.5 BldrsEur Q ADRU .78e 3.4 24.65 19.87 0 22.65 6 22.67 22.15 +.62 -1.1 BMC Stock Q BMCH 27 25.70 18.20 416 19.90 2383 19.95 18.65 +1.35 -21.3sBOK Q BOKF 1.80 1.8 19 99.50 73.44 81 99.89 642 100.23 94.61 +4.10 +8.2 BOK 56 n Q BOKFL 1.34 5.3 26.23 23.39 7 25.45 40 25.71 25.31 -.04 -.6 BOS Ltd Q BOSC 2.97 1.53 35 1.93 90 2.10 1.86 -.08 -11.9 BP MidPt n N BPMP 23.00 17.05 155 18.80 831 20.09 18.66 -.62 -8.6 BP PLC N BP 2.38 6.0 21 44.62 33.28 3326 39.66 21394 39.82 38.43 +.96 -5.6 BP Pru N BPT 3.60e 16.9 4 27.95 15.65 249 21.35 1064 21.90 19.75 +1.60 +6.2tBRF SA N BRFS 15.50 7.45 4136 8.11 40135 8.19 7.45 -1.31 -28.0 BRT N BRT .72 6.9 9 13.99 7.36 14 10.47 147 10.47 10.21 +.14 -11.2 BSB Bcp Q BLMT 20 32.15 26.65 14 31.00 46 31.40 29.93 +1.00 +6.0 BT Grp s N BT .99e 5.9 21.16 15.79 572 16.85 4083 16.87 16.54 +.28 -7.5sBWX Tech N BWXT .64f 1.0 35 65.38 45.79 515 65.61 1912 65.68 62.96 +2.00 +8.5 B&W Ent n N BW 12.06 1.61 1828 6.42 14146 6.44 4.75 +.89 +13.0 BabShDHi N BGH 1.84 9.8 20.83 18.35 50 18.78 200 18.82 18.54 +.18 -3.1 BadgerMtr s N BMI .52 1.1 42 52.10 34.45 94 49.20 674 49.55 47.55 +1.00 +2.9 Baidu Q BIDU 21 274.97 166.00 3755 263.56 12874 267.60 246.21 +12.96 +12.5 BakHuGE n N BHGE .72f 2.4 38.59 25.53 5970 30.24 31071 30.32 27.13 +2.79 -4.4 Balchem Q BCPC .42f .5 39 88.47 70.23 53 81.40 483 81.52 76.36 +4.43 +1.0 BaldwLy Q BWINA 1.12f 5.0 51 26.95 21.41 3 22.35 9 23.40 22.16 -.94 -7.8 BaldLyB Q BWINB 1.12f 4.7 54 25.40 21.20 29 23.95 114 24.25 22.65 +1.25 BallCorp s N BLL .40 1.0 21 43.24 35.60 3536 41.81 15375 41.87 38.81 +2.41 +10.5 Ballanty A BTN 7.35 3.95 5 5.32 62 5.67 5.10 +.07 +14.4 BallardPw Q BLDP 5.94 1.98 1616 3.19 10059 3.30 2.92 -.07 -27.7 BanColum N CIB 1.27e 2.9 48.74 36.15 154 44.00 1180 44.50 41.49 +1.80 +10.9 BancCalif N BANC .52 2.5 13 23.40 17.10 369 20.55 1929 20.95 19.83 +.40 -.5 BcCalif pfC N BANCpC 2.00 7.8 27.50 25.46 1 25.70 17 25.73 25.56 +.20 -2.0 BcCalif pfE N BANCpE 28.59 24.70 4 26.15 29 26.36 25.82 +.31 -1.0 BcCal pfD N BANCpD 1.84 7.1 27.08 25.50 10 25.99 87 25.99 25.75 +.31 -2.1 BncFstOK s Q BANF .84 1.5 21 61.05 42.50 41 57.05 264 57.30 53.50 +2.45 +11.5 BcBilVArg N BBVA .27e 3.3 9.54 7.20 1980 8.20 13571 8.30 8.08 -.05 -3.5 BcoBrades s N BBDO .02r .2 13.09 7.47 0 11.30 17 12.01 11.14 -.17 +21.9 BcoBrad s N BBD .06a .5 13.18 7.83 11056 11.94 42082 12.41 11.60 -.03 +16.5 BcoLatin N BLX 1.54 5.5 13 30.50 25.51 139 28.04 654 28.81 27.85 -.46 +4.2 BcoMacro N BMA 136.10 81.10 236 109.18 948 113.23 105.21 +.97 -5.8 BcoSantSA N SAN .21e 3.2 7.57 5.66 6180 6.78 30953 6.87 6.72 -.05 +3.7 BcoSBrasil N BSBR .29e 2.6 8 11.93 6.86 877 11.22 4267 11.44 10.99 +.03 +16.0 BcSanChile N BSAC .85e 2.6 34.98 22.76 195 33.03 1195 33.23 31.86 +.58 +5.6 BcoChile N BCH 2.12e 2.1 106.50 67.68 32 102.12 169 103.46 99.01 +2.10 +5.8sBancorp34 n Q BCTF 16.49 12.50 10 15.94 68 16.49 15.45 +.18 +8.0 BncpBnk lf Q TBBK 11.28 4.41 171 10.96 1451 11.05 10.36 +.47 +10.9 BcpSouth N BXS .56 1.7 35.55 27.20 463 33.45 3160 33.50 31.85 +1.10 +6.4 Bcp NJ A BKJ .24 1.5 26 18.55 12.95 13 16.25 55 16.85 15.15 -.98 -11.0 BancrftFd A BCV 1.27e 5.7 24.19 19.66 11 22.28 72 22.33 21.16 +.95 +2.4sBandwith n Q BAND 31 29.71 18.05 78 28.83 821 29.71 26.20 +1.83 +24.7 BkofAm N BAC .48 1.5 21 32.85 22.07 73857 32.72 306875 32.73 31.17 +1.09 +10.8 BkAML pfI N BMLpI 1.59 6.2 26.39 25.26 22 25.57 105 25.57 25.45 +.07 -1.6 BkAML pfJ N BMLpJ 1.02 4.4 24.62 22.64 9 23.17 178 23.55 23.00 -.11 -.9 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Saturday, March 10, 2018

PAGE 59

BkAm pfD N BACpD 1.55 6.1 26.25 25.08 43 25.47 163 25.54 25.40 +.09 -1.5 BkAm pfE N BACpE 1.02 5.0 25.09 22.39 15 23.87 100 24.25 23.35 +.40 +.2 BkAm pfI N BACpI 1.66 6.4 26.87 25.00 83 25.90 354 25.94 25.80 -2.1 BkAm pfL N BACpL 72.50 5.7 1352.71 1179.44 3 1277.00 10 1283.00 1259.89 +14.49 -3.2 BkAm pfW N BACpW 1.66 6.4 27.53 25.85 70 26.13 350 26.24 26.08 -.01 -3.8 BkAm pfY N BACpY 1.63 6.1 27.39 25.82 61 26.53 297 26.59 26.43 +.03 -1.8 BkAm pfA N BACpA 27.51 25.06 56 26.50 272 26.60 26.22 +.19 -2.5 BkAm pfC N BACpC 27.83 25.36 36 26.56 214 26.66 26.40 +.09 -3.2 BkAML pfL N BMLpL 1.02 4.4 25.30 21.65 16 23.34 241 23.49 23.17 -.10 -.7 BkAML pfH N BMLpH .77 3.6 23.11 20.09 22 21.18 428 21.32 20.71 +.35 -2.0 BkAML pfG N BMLpG .77 3.6 22.97 20.31 7 21.16 30 21.28 20.78 +.33 -2.3 Bk of But n N NTB 1.28 2.7 47.60 29.81 188 46.90 1644 47.43 45.19 +1.20 +29.2 BkCmcCA Q BOCH .12 1.0 17 12.40 9.54 17 11.70 147 11.70 11.05 +.45 +1.7 BkHawaii N BOH 2.08 2.4 20 89.09 74.72 183 86.90 1099 87.08 82.34 +3.47 +1.4 BankMarin Q BMRC 1.16 1.6 22 77.90 59.05 24 72.05 89 72.70 67.90 +3.60 +6.0 BkMont g N BMO 3.71e 84.71 66.75 322 76.46 1924 76.52 73.79 +1.56 -4.4 BkNYMel N BK .96 1.7 16 58.99 45.12 6567 57.23 31473 57.56 54.81 +1.86 +6.3 BkNYM pfC N BKpC 1.30 5.2 26.39 23.75 73 24.95 208 24.99 24.74 +.19 -.8 BkNova g N BNS 2.32 3.7 10 66.78 53.86 801 63.02 3677 63.11 60.20 +1.80 -2.3 BkPrince n Q BPRN 34.95 29.43 22 32.84 77 32.95 32.24 +.03 -4.4 BankSC Q BKSC .60 2.8 22 22.00 17.35 9 21.45 42 21.95 18.90 +2.28 +11.1 BkofJames Q BOTJ .24 1.6 15 16.25 13.87 1 15.28 12 15.56 15.09 +.19 +2.3 BkOzarks Q OZRK .76f 1.4 18 55.97 40.15 602 53.04 3431 53.70 50.47 +1.72 +9.5sBankFncl Q BFIN .32 1.9 30 17.20 13.43 26 16.52 158 17.20 15.93 +.17 +7.7 BankUtd N BKU .84 1.9 16 43.84 30.37 598 43.16 3654 43.19 40.68 +1.94 +6.0 BankwellF Q BWFG .48f 1.4 16 38.50 29.90 12 33.45 49 33.58 32.01 +1.15 -2.6 Banner Cp Q BANR 1.00a 1.7 20 62.75 51.61 223 57.67 1242 57.90 55.20 +1.54 +4.6sBaozun n Q BZUN 48.94 13.92 2742 47.88 37937 48.94 35.05 +12.20 +51.7 BarHarbr s A BHB .75 2.5 20 33.41 25.09 38 29.52 161 29.70 27.60 +.98 +9.3 Br iPthCrd N OILB 65.30 42.69 1 61.00 6 61.97 61.00 +1.11 +3.1 BarFIEur N FEEU 148.71 97.00 5 127.33 54 127.33 120.89 +4.75 -3.8 BarcFI HY N FIGY 185.67 140.52 1 168.66 9 168.66 162.68 +5.46 -1.4 BarcSPVeq N VQT 181.89 141.27 1 174.87 5 174.87 171.25 +2.87 +10.5 BarSelMLP N ATMP 1.17e 5.9 24.18 18.91 34 19.80 327 19.82 19.31 +.20 -4.6 BiP Cmdty N DJP 24.87 21.61 190 24.45 1635 24.83 24.29 -.10 +.2 BarcGSOil N OIL 7.21 4.45 1041 6.88 5686 6.99 6.58 +.08 +5.2 BarcGsci36 N GSP 16.08 11.96 11 15.60 17 15.75 15.33 +.12 +.4 BrcEnEu n N FLEU 180.26 117.20 6 152.75 56 152.84 145.32 +6.82 -4.0 BiPCop N JJC 37.88 27.93 51 35.49 212 35.88 34.63 +.12 -5.5 BiPNickel N JJN 17.50 10.11 20 16.86 70 16.97 15.97 +.42 +9.6sBiP GCrb N GRN 14.99 5.15 15 14.77 57 14.99 13.22 +1.77 +44.5 BiPEurUsd N ERO 46.90 39.27 0 43.75 3 45.72 43.75 -1.03 +.3 BiPAg N JJA 35.47 29.85 1 32.13 8 32.99 32.12 -.55 +5.6tBiP Sugar N SGG 40.56 25.61 84 26.00 603 27.51 25.61 -1.20 -15.8sBiP Cottn N BAL 56.76 43.61 1 55.65 20 56.76 54.14 +1.86 +6.6 BrcIndiaTR N INP 91.98 69.65 6 84.06 19 84.56 82.10 -.16 -4.8 BiP Coffee N JO 20.46 14.46 146 14.70 808 14.84 14.56 -.22 -6.3 BiPGrain N JJG 31.12 24.11 59 27.02 175 27.75 27.02 -.37 +10.9sBiP Cocoa N NIB 30.77 21.17 191 29.93 706 31.13 28.92 +1.63 +31.1 BarcBk prD N BCSpD 2.03 7.6 27.24 25.71 51 26.72 526 26.82 26.51 +.17 +.2 BiPIndMet N JJM 30.93 22.74 1 29.44 6 29.62 28.77 -.08 -3.5 BiPLive N COW 26.25 21.75 4 22.82 115 23.16 22.53 +.04 -3.8 BiPAsia8 N AYT 1.21e 2.8 45.31 38.77 42.70 7 45.13 42.53 +.39 +2.0 BiPTrLBear Q DLBS 22.10 13.54 7 21.00 34 21.69 20.53 +.18 +28.5 BiP10yTBear Q DTYS 23.48 13.93 113 22.84 258 23.06 22.27 +.24 +25.2 BiPTrSteep Q STPP 35.71 29.80 32.76 3 32.76 31.50 +1.50 +6.5 BiP2yrTBear Q DTUS 38.29 29.57 37.80 3 37.85 37.67 +.41 +7.9 BarcCAPE N CAPE 126.10 101.65 3 122.21 16 122.21 118.40 +3.08 +4.9 BiPSPMLP N IMLP 1.22e 7.1 21.15 16.36 1 17.06 5 17.10 16.73 +.11 -5.1 Barclay N BCS .15e 1.3 12.02 9.29 2949 11.77 18653 11.90 11.32 +.25 +8.0 BiP SPVix N XVZ 27.22 17.32 19.05 2 20.94 19.05 -.14 -17.0 BrVxMdT rs N VXZ 28.64 16.42 147 19.84 1106 21.39 19.83 -1.27 +13.4 B iPVxST rs N VXX 73.60 25.59 37941 38.28 167255 46.30 38.24 -7.11 +37.1 BarIvrsUST Q TAPR 29.63 19.30 4 28.25 17 28.86 27.38 +.17 +28.6 BaringsCp s N MCI 1.20 7.9 16.36 14.70 5 15.12 117 15.24 14.81 +.21 -.9 BaringsPt N MPV 1.08 7.3 15.15 13.83 40 14.79 115 14.85 14.26 +.10 +4.9 BarHilc rt Q BHACR .47 .11 9 .36 62 .40 .27 -.04 +125.0 B&N Ed n N BNED .60 9.2 11.12 4.99 331 6.55 2552 7.43 6.53 -.56 -20.5 BarnesNob N BKS .60 12.8 9.75 4.10 744 4.70 5066 4.95 4.55 -29.9 Barnes N B .56 .9 58 72.87 48.21 173 62.70 1134 62.84 57.93 +2.74 -.9 Barnwell A BRN 2.95 1.62 1 2.01 11 2.04 1.92 +.04 -3.3sBarrettB lf Q BBSI 1.00 1.1 37 83.62 44.52 126 87.96 497 88.34 75.22 +12.36 +36.4 BarrickG N ABX .12 1.0 25 20.37 11.07 9704 11.82 55633 12.00 11.48 +.28 -18.3 BasicEnS N XYZ .45 BasicEn n N BAS 36.58 14.03 494 17.66 2832 17.93 15.89 +.70 -24.8 BassettF Q BSET .44 1.3 19 41.30 24.90 24 33.70 220 33.80 31.50 +1.05 -10.4 Baxter s N BAX .64 .9 32 72.58 51.03 2438 68.89 17010 68.98 65.78 +2.61 +6.6sBayBncp Q BYBK 80 13.35 6.75 2 13.55 69 13.60 13.00 +.50 +10.8 BaytexE g N BTE 5 3.63 2.13 2129 2.91 13673 3.03 2.48 +.41 -3.0 BeacnRfg Q BECN 19 66.48 39.57 363 54.46 3470 55.00 53.25 +1.15 -14.6 BearStFin Q BSF .12 1.2 19 10.37 8.66 29 10.29 114 10.32 10.25 +.01 +.6 BeasleyB Q BBGI .20f 1.8 4 18.19 8.15 16 11.15 61 11.60 10.35 +.55 -16.8 BeazerHm N BZH 19 23.24 11.18 558 16.50 2149 16.80 15.88 +.50 -14.1 BectDck N BDX 2.92 1.3 92 248.39 175.66 1334 226.12 6801 227.25 215.26 +9.22 +5.6 BectDk pfA N BDXA 63.84 54.18 294 59.82 1144 60.20 57.30 +2.42 +3.3 BedBath Q BBBY .60 2.7 6 40.76 19.07 2638 22.46 13055 22.66 21.64 +.63 +2.1 BeiGene n Q BGNE 164.15 34.36 341 151.97 2525 157.86 144.07 +1.25 +55.5 BelFuse A Q BELFA .24 1.4 18 29.90 15.24 2 17.26 9 18.52 15.75 +1.67 -20.9tBelFuseB Q BELFB .28 1.5 18 33.45 17.10 12 18.45 110 18.61 17.10 +1.10 -26.7 Belden N BDC .20 .3 14 87.15 64.60 183 77.74 1166 77.82 73.02 +4.00 +.7 Belden pfB N BDCpB 114.45 91.47 1 103.00 292 103.00 98.47 +3.66 Belltrx g rs N BXE 1 4.25 .99 39 1.17 213 1.27 1.11 -.01 -32.0 Belleroph n Q BLPH 2.74 .95 96 1.85 525 1.93 1.63 +.09 -28.3 BellicumP Q BLCM 15.55 5.02 340 8.15 2248 8.20 7.39 +.58 -3.1 Belmond N BEL 14.20 11.00 321 12.65 2597 12.70 11.30 +1.20 +3.3 Bemis N BMS 1.24f 2.7 19 50.47 40.60 261 45.93 2150 45.95 44.20 +1.50 -3.9 BenchElec N BHE .15p 22 35.80 27.05 421 31.80 1700 32.00 30.05 +1.65 +9.3 BenefBncp Q BNCL .24a 1.5 34 17.50 14.30 219 16.00 1126 16.05 15.28 +.50 -2.7 Benefitfoc Q BNFT 37.10 22.30 206 25.00 935 25.70 23.50 +.85 -7.4 BenitecB n Q BNTC 5.48 1.85 1 2.99 45 3.26 2.90 -.08 +1.0 Berkley N WRB .56 .8 21 74.43 62.00 344 71.99 1854 71.99 68.22 +3.77 +.5 Berkley pfB N WRBpB 1.41 5.5 26.21 23.67 6 25.42 55 25.48 25.04 +.22 +.8 Berkly pfC N WRBpC 27.24 24.53 7 25.49 44 25.63 25.23 +.20 -2.6 Berkly pfD N WRBpD 1.44 5.7 26.92 24.05 23 25.36 69 25.48 25.05 +.26 -2.2 BerkH B N BRK/B 29 217.62 160.93 5443 212.94 20348 213.24 199.12 +11.60 +7.4 BerkHBcp N BHLB .88f 2.2 18 40.00 32.85 169 39.25 1002 39.45 37.25 +1.45 +7.2 BerryPlas N BERY 22 61.71 47.19 1152 55.71 5584 55.85 53.28 +1.83 -5.0 BestBuy N BBY 1.80f 2.4 22 78.59 43.72 3264 73.82 23433 77.32 72.20 +.78 +7.8 Best Inc n N BSTI 13.25 8.08 1550 10.67 6793 11.18 10.11 +.37 +18.8 Beyondsp n Q BYSI 48.49 16.55 42 28.00 120 30.50 19.55 +6.50 -3.7 Big 5Sprt Q BGFV .60 9.8 6 17.10 5.05 741 6.15 5883 6.90 5.95 -.10 -19.1 BigLots N BIG 1.20f 2.5 14 64.42 45.10 12536 48.45 19678 56.43 46.55 -7.84 -13.7 BigRock rt Q BRPAR .74 .29 .41 103 .43 .41 +10.8 BigRock un Q BRPAU 11.00 9.99 0 10.40 6 10.40 10.30 +.05 +1.6 BiglariHld N BH 10 451.15 290.05 3 427.94 30 430.00 412.16 -1.45 +3.3 BBarrett N BBG 6.93 2.66 1720 4.68 12607 4.91 4.43 +.15 -8.8 BioRadA N BIO 72 279.59 194.01 144 274.11 839 275.34 256.28 +11.07 +14.8sBioTechne Q TECH 1.28 .9 48 147.05 98.22 139 146.36 1241 147.05 139.55 +5.96 +13.0 BioDlvry lf Q BDSI 3.60 1.55 100 2.20 966 2.25 2.10 -25.4 BioLifeSol Q BLFS 7.53 1.95 196 5.60 491 6.20 5.17 +.44 -6.7 BioLneRx h Q BLRX 1.34 .80 468 .98 1361 1.02 .96 -.02 -10.1stBioXcelT n Q BTAI 11.94 10.67 276 11.00 2186 11.94 10.67 -.3 BioanlySys Q BASI 15 2.95 1.11 5 1.69 52 1.70 1.60 +.06 -31.0 Bioblast rs Q ORPN 5.99 1.81 37 2.91 419 3.31 2.53 +.28 +27.3 Biocept rs Q BIOC 2.75 .26 878 .31 10375 .35 .29 +.01 -54.8 Biocryst Q BCRX 9.25 3.95 865 5.58 4813 5.65 5.04 +.55 +13.6sBiofront n Q BFRA 15.44 11.25 6 15.88 35 15.88 13.54 +2.49 +30.4 Biogen Q BIIB 18 370.57 244.28 1709 286.10 6497 288.68 281.70 -.86 -10.2 BiohvnPh n N BHVN 39.51 18.95 372 30.50 2921 34.34 29.30 -3.48 +13.0 Biolase Q BIOL 1.45 .28 396 .48 1103 .52 .42 +.06 +12.7 BioMarin Q BMRN 100.51 77.05 1286 83.81 6116 83.94 78.50 +3.95 -6.0 Biomeri n Q BMRA 9.32 1.93 12 4.49 88 4.73 4.36 +.09 +20.1 BiondVax n Q BVXV 10.75 4.60 12 6.34 49 6.37 5.84 +.30 +18.3 BioPhrmX A BPMX .90 .10 18953 .33 170467 .38 .28 +.06 +198.2 BioScrip Q BIOS 3.39 1.35 2040 2.67 9644 3.20 2.44 -.48 -8.2 BioSpecif Q BSTC 25 58.79 38.05 38 41.58 103 42.21 39.11 +1.90 -4.0 BiostrPh rs Q BSPM 5.97 1.18 109 3.50 705 3.73 3.02 +.28 +97.7 BioTelem Q BEAT 39.20 23.30 357 34.10 2257 34.80 32.18 +1.55 +14.0 BioTime A BTX 3 3.62 2.10 189 2.69 2003 2.82 2.62 -.16 +25.1 BirksGrp A BGI 2.72 1.16 4 1.23 34 1.26 1.20 -.00 -5.5 BitautoH N BITA 40 54.42 23.22 619 30.75 2863 30.84 27.50 +2.19 -3.3 BlackBox Q BBOX .48 25.3 11.00 1.85 216 1.90 703 2.05 1.90 -.03 -46.5 BlkHillsCp N BKH 1.78 3.4 15 72.02 50.49 314 52.04 2324 52.59 51.05 +.71 -13.4 BlkHCp un N BKHU 78.74 56.40 1 57.95 226 58.30 57.66 +.70 -12.4 BlKnight n N BKI 53.00 42.70 535 48.50 3239 48.50 47.20 +.40 +9.9 BlRidgAc rt Q BRACR .35 .22 2 .30 117 .32 .30 -.01 +6.8 BlRidgA un Q BRACU 10.56 9.97 10.20 30 10.36 10.20 -.20 +.6 BlkStMin n N BSM 1.25 7.1 18 19.03 15.12 70 17.52 385 17.58 16.99 +.14 -2.3 BlackLin n Q BL 45.19 26.72 372 44.31 1725 45.00 42.73 -.74 +35.1 BlkRkCap Q BKCC .72 12.2 21 7.88 5.48 627 5.91 2591 6.08 5.49 +.41 -5.1sBlckbaud Q BLKB .48 .4 81 110.80 73.10 265 111.25 1577 116.07 100.45 +8.11 +17.7 BlackBerry N BB 15 14.55 7.51 4632 12.87 24229 13.19 12.20 +.51 +15.2 BlkhwkNet Q HAWK 47.00 32.60 1869 44.75 7352 44.85 44.65 +.05 +25.5 BlackRock N BLK 11.52f 2.0 25 594.52 368.00 815 577.18 2671 578.65 531.42 +42.48 +12.4 Blrk22Gl n N BGIO 10.20 9.40 16 9.52 199 9.59 9.50 +.02 -2.9 BlkBldAm N BBN 1.58 7.2 23.96 21.38 122 22.00 802 22.14 21.83 -.10 -5.1 BlkCA18 N BJZ .33 2.2 15.35 14.37 32 14.78 84 14.78 14.72 +.02 +1.5 BlkCAIT N BFZ .87 6.6 14.81 13.05 37 13.15 350 13.24 13.13 +.02 -4.6 BlkCorBd N BHK .78 5.9 14.26 12.91 123 13.14 544 13.16 12.97 +.08 -6.4 BlkCpHiY N HYT .84 7.9 11.47 10.46 326 10.68 1681 10.69 10.52 +.13 -2.4 BlkCrdAllo N BTZ .97 7.6 13.66 12.57 141 12.67 673 12.74 12.63 +.05 -4.9 BlkDbtStr rs N DSU .82 7.1 11.86 11.23 160 11.61 562 11.65 11.43 +.15 -.8 BlkEngyRs N BGR 1.32 9.7 15.50 12.32 98 13.59 389 13.63 13.23 +.26 -4.2 BlkEnhC&I N CII 1.20 7.3 17.08 14.04 148 16.47 752 16.47 15.80 +.60 +.5 BlkEEqDv N BDJ .56 6.0 9.65 8.03 504 9.28 1880 9.30 8.91 +.33 +.5 BlEnhGvIn N EGF .66 5.1 14.14 12.93 13.05 16 13.05 13.00 -.00 -2.6 BlkFltRtInc N FRA .81 5.5 14.77 13.70 211 14.61 1274 14.63 14.51 +.06 +5.9 BlkFloatR N BGT .70 5.0 14.79 13.40 41 13.94 183 13.99 13.76 +.07 +.1 BlkFL2020 N BFO .37 2.6 15.20 14.24 14.29 14 14.37 14.28 -.02 -.9 BlkGlbOp N BOE 1.16 9.6 13.08 9.73 163 12.08 752 12.12 11.73 +.30 -3.4 BlkHlthSci N BME 2.40 6.6 38.00 32.81 24 36.50 158 36.50 34.94 +1.45 BlkIT N BKT .37 6.3 6.40 5.76 47 5.90 315 5.94 5.87 +.04 -4.4 BlkIntlG&I N BGY .59 9.2 6.85 5.61 285 6.38 1185 6.40 6.16 +.18 -2.1 BlkIQM N BKN .74a 5.4 15.75 13.62 59 13.70 211 13.77 13.62 +.05 -8.2 BlkLtdD N BLW .95 6.2 16.30 15.10 64 15.30 347 15.32 15.12 +.15 -3.7 BlkLTMu N BTA .65a 5.7 12.54 11.08 39 11.41 145 11.43 11.29 +.10 -4.9tBlkMDMB A BZM .65 4.1 15.90 13.23 3 13.22 9 13.49 13.22 -.06 -2.9 BlkMultSec N BIT 1.40a 8.0 18.77 16.70 49 17.45 362 17.47 17.26 +.17 -3.9 BlkMuIntD N MUI .59a 4.5 14.41 13.16 78 13.25 430 13.27 13.18 +.04 -4.8 BlkMuNYInt N MNE .69 5.3 14.45 12.83 2 12.99 44 13.16 12.94 +.02 -4.6 BlkMunihCA N MUC .64 4.8 15.19 13.27 118 13.38 399 13.41 13.29 +.08 -5.8tBlkMunHIQ N MFL .86 6.4 15.33 13.40 38 13.44 411 13.60 13.40 -.07 -8.1 BlMunhNYQ N MHN .61a 4.8 14.58 12.69 42 12.75 222 12.81 12.70 -4.8 BlMunhNJQ N MUJ .71a 5.3 14.96 13.31 45 13.40 256 13.43 13.32 +.02 -7.4 BlkMunihQ N MUS .81 6.4 14.22 12.52 27 12.57 174 12.69 12.56 -.04 -6.1tBlkMunHQ2 N MUE .82 6.5 14.33 12.48 62 12.52 380 12.72 12.45 -.11 -10.0tBlMunyCAQ N MCA .88 6.5 15.69 13.46 302 13.44 931 13.60 13.43 -.11 -8.3 BlkMunyInv N MYF .97 7.0 17.88 13.86 30 13.98 110 14.04 13.94 -5.9 BlkMunyIQ N MFT .85 6.4 15.32 13.24 16 13.31 62 13.48 13.31 -.10 -4.5 BlkMYMIQ N MIY .83 6.2 14.35 13.14 32 13.49 158 13.55 13.40 +.11 -3.6tBlMunyNYQ N MYN .57a 4.6 13.43 12.22 57 12.26 314 12.36 12.22 -.03 -5.1tBlkMunyPaQ N MPA .86 6.3 14.91 13.47 24 13.62 74 13.65 13.47 +.07 -5.1 BlMunyQlty N MQY .96 6.8 16.10 14.06 41 14.10 188 14.21 14.09 -.01 -7.1 BlkMuniyQ3 N MYI .70 5.5 14.86 12.52 149 12.72 877 12.80 12.68 +.03 -7.9 BlkMuniast N MUA .65a 4.8 15.84 13.57 36 13.65 204 13.79 13.64 -.02 -8.8 Blk2018 N BPK .06 .4 15.10 14.71 43 14.94 186 14.95 14.87 +.02 +1.2 BlkMu2020 N BKK .47a 3.1 15.95 14.92 32 15.32 124 15.33 15.20 +.07 +2.1 BlkMuBdT N BBK .76a 5.2 16.47 14.26 10 14.49 78 14.50 14.38 +.10 -4.4 BlkMuIIQ N BAF .82 5.9 15.58 13.70 31 14.02 73 14.14 13.94 +.08 -5.3 BlkMunIIT N BBF .87 6.6 15.80 13.15 16 13.24 91 13.31 13.20 +.05 -5.6tBlkMuIQT N BYM .86 6.5 15.24 13.20 77 13.27 340 13.34 13.17 +.01 -6.5 BlkMuIT N BFK .78 5.9 14.72 13.04 95 13.22 795 13.25 13.05 +.16 -6.2 BlkMuIT2 A BLE .95a 7.1 15.87 13.44 31 13.55 205 13.63 13.50 +.04 -6.1 BlkMuTTT N BTT .86a 4.0 23.62 21.05 99 21.32 404 21.49 21.18 +.03 -4.6 BlkMunienh N MEN .73a 6.8 12.46 10.55 42 10.72 284 10.75 10.66 -8.1tBlkMunihld N MHD .89a 5.8 18.25 15.40 32 15.37 127 15.56 15.35 -.14 -7.0 BlkMunihd2 N MUH .81a 5.8 16.63 13.90 4 14.01 76 14.09 13.96 +.05 -5.2tBlkMunvst A MVF .64a 7.1 10.02 9.03 89 9.06 608 9.21 9.03 -.12 -5.7 BlkMuniv2 N MVT .88a 5.8 16.18 14.54 71 15.14 167 15.50 15.12 +.03 -2.0 BlkMunyAZ A MZA .83 5.2 17.90 14.03 2 16.00 18 16.50 15.98 -.15 -1.1tBlMunyldCA N MYC .74a 5.7 15.72 13.64 56 13.63 317 13.90 13.63 -.13 -7.8 BlkMuniyld N MYD .80a 5.9 15.73 13.50 73 13.60 371 13.70 13.56 -6.3 BlkMunyNJ N MYJ .90 6.3 17.48 14.33 14 14.40 195 14.54 14.38 -.08 -8.9 BlMunQlt2 N MQT .80 6.6 13.91 12.02 70 12.16 233 12.19 12.09 -.01 -7.2 BlkNJMB A BLJ .83a 6.0 16.21 13.60 2 13.80 34 13.98 13.65 +.05 -6.3 BlkNJIT N BNJ .76 5.3 16.35 14.05 10 14.23 65 14.24 14.09 +.08 -5.4tBlkNYMB N BQH .74 5.5 15.65 13.41 21 13.45 35 13.67 13.38 -.15 -8.6 BlkNYIQT N BSE .69 5.4 14.00 12.57 16 12.73 27 12.80 12.66 +.03 -3.3 BlkNYIT N BNY .83 6.3 15.50 13.21 25 13.22 87 13.35 13.21 -.04 -7.6tBlkNYMu2 A BFY .84 6.2 15.90 13.47 12 13.47 93 13.73 13.45 -.12 -9.0 BlkRsCmdy N BCX .79 8.6 10.50 7.76 212 9.12 1686 9.24 8.99 -6.7sBlkSciTch N BST 1.20 3.7 32.72 19.72 274 32.34 960 32.85 29.15 +2.99 +21.2tBlkStMT N BSD .78a 6.1 15.61 12.86 29 12.84 78 13.01 12.84 -.14 -6.1 BlkU&Inf N BUI 1.45 7.3 21.74 19.08 59 19.92 184 19.98 19.44 +.41 -7.9 BlkVAMB A BHV .83 5.2 20.22 15.06 2 15.90 5 16.50 15.90 -.00 -7.6 BlkstFltRt N BSL 1.08 6.0 18.80 17.01 35 18.13 165 18.23 17.97 +.14 +.7 BlkstGSOSt N BGB 1.26 7.9 16.41 15.51 147 16.01 560 16.02 15.82 +.22 +1.9 Blackstone N BX 2.70e 7.9 16 37.52 28.85 4961 34.06 17130 34.10 32.95 +.71 +6.4 BlkstnMtg N BXMT 2.48 7.8 14 33.08 29.51 846 31.85 4293 31.89 31.22 +.61 -1.0 BlkLSCrInc N BGX 1.18 7.2 16.70 15.45 74 16.24 244 16.26 15.98 +.17 +2.0 BlinkCh n Q BLNK 3.29 2.51 26 2.85 136 2.95 2.60 +.29 -8.7 BlockHR N HRB .96 3.5 22 31.80 22.16 5331 27.69 34875 29.47 24.87 +3.00 +5.6 BlonderT A BDR 1.29 .38 117 .62 846 .67 .58 +.01 +2.3sBloominBr Q BLMN .36f 1.5 22 24.44 16.11 1109 24.37 5747 24.45 23.36 +.63 +14.2 Blucora Q BCOR 26.15 15.80 199 24.85 1740 24.95 22.80 +1.85 +12.4tBlueAprn n N APRN 8 10.10 2.00 6595 2.29 25969 2.72 2.00 -.45 -43.2 BlueBird Q BLBD 10 24.10 15.66 119 24.00 608 24.10 23.20 +.55 +20.6 BlueBPet n Q BUFF 46 40.15 21.51 4330 39.82 24669 39.98 39.78 -.09 +21.4 BlueCapRe N BCRH 1.20 10.0 20.20 11.00 23 12.00 95 12.05 11.10 +.75 -.4 BlueHBcp Q BHBK .60a 3.0 25 22.05 16.40 173 20.00 502 20.70 19.50 +.20 -.5sBluebBio Q BLUE 231.60 74.45 633 231.95 4063 234.25 206.15 +25.85 +30.2 BluegVac n N BXG .15p 20.50 13.00 67 20.00 483 20.19 18.11 +.75 +9.5 BlueknEP Q BKEP .58 12.1 7.35 4.65 49 4.80 400 4.85 4.65 -5.9tBluekn pf Q BKEPP .72 9.6 8.52 7.23 1 7.45 81 7.46 7.23 +.03 -4.1 BlueLinx rs N BXC 5 17.55 7.57 102 15.79 694 16.67 15.40 -.14 +61.8sBlueprtM n Q BPMC 101.05 32.43 238 101.05 1625 101.38 92.89 +5.85 +34.0 BluerkRsd A BRG 1.16 14.1 13.77 7.02 104 8.24 963 8.24 7.74 +.27 -18.5tBluerkRs pf A BRGpA 2.06 8.3 27.00 24.90 14 24.90 49 25.30 24.86 -.29 -5.6tBluerkR pfD A BRGpD 1.78 8.4 26.25 21.35 17 21.28 51 22.37 20.95 -.97 -15.6 BluerkR pfC A BRGpC 1.91 8.3 26.50 22.48 4 23.12 46 23.96 23.00 -.80 -9.2 BdwlkPpl N BWP .40 3.5 10 18.79 10.89 945 11.27 4894 11.37 10.90 +.28 -12.7 Boeing N BA 6.84f 1.9 37 371.60 173.75 3534 354.52 25772 355.21 336.61 +9.85 +20.2sBofI Hld s Q BOFI 20 40.87 21.60 544 41.05 3514 41.07 38.16 +2.64 +37.3 BofI pf Q BOFIL 1.56 6.0 28.33 24.25 1 25.87 15 26.30 25.51 +.36 +.2sBoingo Q WIFI 28.33 10.46 285 27.64 2375 28.34 25.76 +1.67 +22.8 BoiseCasc N BCC .28 .7 18 45.95 25.90 333 39.30 3168 39.85 38.25 -.40 -1.5 Bojangles n Q BOJA 8 22.35 11.35 668 14.85 4578 14.90 12.55 +1.35 +25.8 BonanzaCE N BCEI 103.68 23.33 212 27.89 1157 28.24 27.20 +.63 +1.1 BonsoElec Q BNSO 4.10 1.96 8 4.02 27 4.05 3.78 +.03 +64.1sBookingHl Q BKNG 30 2169.15 1630.56 489 2170.61 2954 2177.96 2014.89 +136.82 +24.9 BootBarn N BOOT 21 20.31 5.90 477 18.74 2426 18.83 17.59 +.71 +12.8 BoozAllnH N BAH .76f 1.9 21 40.25 31.06 1059 39.65 3918 39.65 38.09 +.81 +4.0 BorgWarn N BWA .68 1.3 14 58.22 37.54 1664 51.56 6941 51.59 47.42 +3.55 +.9 BorqsTch Q BRQS 10.50 4.00 2 9.75 15 9.85 7.70 +78.9 BostBeer N SAM 22 202.35 128.70 194 181.70 798 182.05 163.95 +17.15 -4.9 BosOma n Q BOMN 35.49 12.15 217 21.25 956 25.98 21.10 -4.38 -34.4 BostPrv Q BPFH .48f 3.1 17 17.45 13.95 410 15.45 1663 15.55 14.45 +.70 BostPrv pf Q BPFHP 1.74 6.9 26.72 25.07 1 25.25 5 25.39 25.20 +.04 -1.5 BostProp N BXP 3.00 2.4 24 137.35 111.57 676 123.62 2882 123.76 118.92 +4.69 -4.9 BosProp pfB N BXPpB 1.31 5.3 26.94 22.69 16 24.76 49 25.00 24.69 +.06 -1.9 BostonSci N BSX 20 29.93 24.02 7697 28.54 28370 28.55 26.53 +1.77 +15.1sBttmlnT Q EPAY 43 39.61 21.52 384 39.77 1877 39.87 37.89 +1.38 +14.7 BldrG&IFd N BIF .11a 1.0 11.84 9.17 206 11.31 1253 11.32 10.89 +.32 +2.0 BovieMed A BVX 4.29 1.87 24 2.37 197 2.57 2.36 -.18 -8.8 BowlA A BWL/A .68 4.4 43 16.64 13.43 0 15.30 4 15.55 15.30 -.27 +2.0 Box Inc n N BOX 24.50 15.73 2379 20.93 16199 21.10 18.22 +2.11 -.9 Boxlight n Q BOXL 9.17 4.00 4.35 4 4.80 4.00 +.15 -24.8 BoydGm N BYD .20 23 40.44 19.66 1789 35.40 5833 36.62 34.76 +.09 +1.0 BradyCp N BRC .83 2.1 26 40.25 31.70 198 39.00 738 39.15 37.38 +1.45 +2.9 Brainstorm Q BCLI 5.18 2.88 51 3.41 320 3.60 3.05 +.25 -13.0 Brandyw N BDN .72 4.4 18 18.69 15.45 1183 16.35 6495 16.39 15.60 +.66 -10.1 BrasilAgro N LND 4.55 3.21 2 4.08 12 4.20 4.05 -.02 +16.5 Braskem N BAK .78e 2.7 33.73 17.44 269 29.35 1191 29.50 28.02 +1.04 +11.8 BravoBrio Q BBRG 5.30 1.65 578 4.00 2077 4.09 3.20 +.45 +60.0 BridgeBcp Q BDGE .92 2.6 19 37.95 29.80 29 35.30 141 35.40 33.30 +1.45 +.9 Bridglne rs Q BLIN 5.10 1.81 15 2.16 201 2.29 1.90 +.25 -11.1 BridgptEd N BPI 30 15.85 5.71 160 7.24 876 7.33 6.50 +.72 -12.8sBridgfdFds Q BRID 21 21.55 10.76 8 20.99 26 21.55 17.50 +1.30 +67.3 BrigStrat N BGG .56 2.5 14 27.34 20.00 238 22.58 1225 22.59 21.84 +.43 -11.0sBrightHrz N BFAM 50 99.87 68.32 235 100.30 1046 100.55 95.09 +4.47 +6.7 BrghtSch n N BEDU 28.18 10.79 284 17.68 2386 18.33 16.77 -.82 -5.3 Brightcove Q BCOV 9.30 5.40 190 7.20 826 7.25 6.90 +.25 +1.4tBrghtFn n Q BHF 70.00 50.76 790 53.86 3879 54.04 50.76 +1.91 -8.2 Brinker N EAT 1.52 4.1 12 45.81 29.50 843 36.92 5367 37.17 35.66 +1.34 -4.9 Brinks N BCO .60 .8 88.10 47.30 355 72.45 3112 72.70 69.65 +.25 -7.9 BrMySq N BMY 1.60 2.4 67 70.05 51.56 5542 67.92 28130 68.05 64.70 +1.75 +10.8 BristowGp N BRS .28 2.0 17.35 6.21 596 14.12 2536 15.84 14.10 -1.29 +4.8tBritATob s N BTI 2.24e 3.8 73.41 57.97 986 59.17 7531 59.56 57.97 +.50 -11.7 BrixmorP N BRX 1.10f 7.1 10 22.19 13.74 3975 15.57 13573 16.04 15.15 -.16 -16.6 BroadcLtd Q AVGO 7.00f 2.8 285.68 208.44 2785 253.78 16140 254.28 243.42 +2.91 -1.2sBroadrdgF N BR 1.46 1.3 33 106.94 66.49 671 108.35 4675 108.47 101.05 +6.01 +19.6 BroadVis Q BVSN 5.95 2.60 15 2.75 23 3.00 2.65 -.11 -23.8 BrdwyFn h Q BYFC 26 2.67 1.55 4 2.08 19 2.15 2.00 +.03 -11.9 BroadwdE Q BWEN 9 9.80 2.20 35 2.25 105 2.38 2.21 -.03 -17.3 Brookdale N BKD 15.66 6.39 2168 7.38 15065 7.66 6.97 +.34 -23.9 BrkfdAs g s N BAM .60f 1.5 14 44.33 35.30 842 40.18 4628 40.37 38.52 +1.30 -7.7 BrookBus n N BBU .25 .7 40.01 23.82 12 35.99 130 36.20 34.18 +1.65 +4.3 BrkfDtla pf N DTLAp 1.91 7.9 31.31 23.62 5 24.28 31 24.39 23.91 -.11 -15.7 BrkGblInf N INF 1.40 11.5 14.20 11.70 30 12.13 210 12.14 11.81 +.33 -6.2 BrkfInfra s N BIP 1.88f 4.6 29 46.88 35.84 335 41.27 1589 41.45 40.24 +.66 -7.9 BrkfldPrp Q BPY 1.26 6.1 24.96 19.92 91 20.75 781 20.75 20.10 +.56 -6.4 BrkRlAs n N RA .20p 24.39 21.06 174 22.05 535 22.15 21.73 +.26 -5.6 BrkfReEn N BEP 1.96f 6.4 36.00 28.13 82 30.44 465 30.59 29.97 +.23 -12.8 BrklneB Q BRKL .36 2.1 21 17.05 13.60 337 17.05 2470 17.05 16.08 +.78 +8.6 BrooksAuto Q BRKS .40 1.4 31 34.77 20.48 669 28.95 4157 29.05 26.80 +1.71 +21.4 BrwnBrn N BRO .60 1.1 28 53.87 41.10 740 53.63 4036 53.70 51.66 +1.36 +4.2sBrownFA s N BF/A .79 1.5 32 56.10 34.35 43 54.45 220 56.10 51.68 -.08 +8.9sBrownFB s N BF/B 56.81 36.33 1459 55.05 8382 56.81 52.26 -1.10 BrukerCp Q BRKR .16 .5 30 36.53 21.83 292 30.91 2620 31.00 29.24 +1.05 -9.9 Brunswick N BC .76 1.2 17 64.45 48.04 935 62.46 5073 62.80 60.48 +1.28 +13.1sBrynMawr Q BMTC .88 1.9 20 46.90 36.80 48 46.90 293 47.10 43.85 +2.30 +6.1 Bsquare Q BSQR 5.84 3.35 2 3.80 112 3.92 3.65 +.10 -18.3tBuckeye N BPL 5.05 11.5 13 69.95 42.96 625 44.10 3243 45.10 42.96 -.33 -11.0 Buckle N BKE 1.00e 5.1 11 25.11 13.50 534 19.50 3325 22.20 19.30 -1.80 -17.9sBuenavent N BVN 16.53 10.87 485 15.33 5477 16.53 14.89 -.64 +8.9 BldBear N BBW 18 11.90 7.25 109 8.95 375 9.30 8.70 -.30 -2.7 BldrFstSrc Q BLDR 25 23.28 13.33 682 21.57 5026 21.93 20.83 +.14 -1.0 BungeLt N BG 1.84 2.5 33 83.75 63.87 4763 74.96 19896 79.10 72.32 -.21 +11.7 Burcon g Q BUR 1.75 .40 21 .46 133 .47 .44 -.01 -11.5 BurlStrs N BURL 30 128.93 79.07 2075 128.07 9596 128.46 114.04 +5.13 +4.1 BylineBc n N BY 24.52 19.02 217 23.29 532 23.91 22.92 -.06 +1.4C -:C&F Fnc Q CFFI 1.36 2.6 13 65.05 43.13 6 51.55 34 52.00 48.95 +3.20 -11.1 C&J Eng n N CJ 39.13 22.99 672 25.51 4335 25.91 23.93 +1.54 -23.8 CTrkMH23 N MLPC .89e 6.1 17.73 14.20 1 14.50 11 14.68 14.36 +.01 -4.7sCA Inc Q CA 1.02 2.7 17 36.56 30.45 3463 37.12 12711 37.13 35.04 +1.80 +11.5 CAE Inc g N CAE .36 19.11 14.53 207 18.56 1008 18.69 17.85 +.47 CAI Intl N CAI 6 40.11 13.57 361 21.28 1680 21.43 19.43 +.78 -24.9 CAS Med Q CASM 1.55 .59 18 1.03 60 1.18 1.00 -.10 +33.8 CASI Phr h Q CASI 4.84 .91 196 3.31 575 3.54 3.28 -.17 +1.8 CB FnSvcs Q CBFV .88 2.9 16 31.90 25.10 1 30.03 9 30.03 28.91 +.81 +.1 CBAK Eng Q CBAK 2.35 1.20 25 1.40 64 1.45 1.35 +.01 -5.1sCBIZ Inc N CBZ 22 19.25 13.40 284 19.40 966 19.60 18.05 +1.25 +25.6 CBL Asc N CBL .80m 17.3 2 10.11 4.00 2749 4.63 10152 4.97 4.56 -.18 -18.2 CBL pfD N CBLpD 1.84 9.9 24.96 17.14 34 18.50 248 18.75 18.21 +.15 -15.4 CBL pfE N CBLpE 1.66 9.9 25.08 15.44 35 16.70 131 16.76 16.34 +.29 -24.3 CBOE Glb Q CBOE 1.08 .9 50 138.54 77.71 1401 124.54 8281 124.55 113.12 +9.54 CBRE GRE N IGR .60 8.1 8.05 7.15 212 7.39 1772 7.40 7.31 +.03 -6.7 CBRE Grp N CBG 18 47.81 32.30 2189 47.59 12982 47.68 45.80 +1.49 +9.9tCBS A N CBS/A .72f 1.4 15 71.07 50.68 4 52.12 32 53.71 50.67 -.98 -12.8tCBS B N CBS .72 1.4 12 70.10 50.63 8599 52.18 20518 53.80 50.54 -.96 -11.6 CBTX Inc n Q CBTX .20 .7 30.87 27.00 53 28.44 310 28.70 27.25 -.31 -4.1 CCA Inds A CAW 15 3.81 2.90 37 3.13 61 3.25 3.10 -.07 -.6 CCUR Hld Q CCUR .48 8.6 2 7.10 4.63 102 5.59 321 5.67 5.31 +.27 -3.0 CDK Globl Q CDK .60 .8 28 76.04 59.33 652 71.48 5403 71.59 68.04 +3.00 +.3 CDW Corp Q CDW .84 1.1 26 76.73 55.80 988 74.38 4804 74.85 72.15 +1.24 +7.0 CEVA Inc Q CEVA 25 51.80 32.80 135 40.90 692 40.95 37.00 +3.55 -11.4sCF Inds s N CF 1.20 2.9 45.00 25.04 4001 41.50 31198 45.00 39.61 -.37 -2.4 CGG rs N CGG 7.67 3.26 65 3.80 154 4.82 3.75 +.13 -15.0sCGI g N GIB 59.69 46.27 300 59.63 1115 59.69 57.43 +1.60 +9.8 CH Robins Q CHRW 1.84 2.0 27 100.18 63.41 1631 91.74 6789 91.79 87.75 +2.23 +3.0 CHF Sol rs Q CHFS 84.00 2.87 155 3.58 1933 4.00 3.11 +.39 +3.5 CHS Inc pf Q CHSCP 2.00 6.6 31.99 28.89 10 30.26 39 30.35 30.10 +.06 +.4 CHS pfB Q CHSCO 1.97 6.7 29.86 27.78 5 29.58 78 29.59 29.11 +.20 +2.6 CHS pfB2 Q CHSCN 1.78 6.4 29.99 26.16 16 27.84 84 28.10 27.40 +.24 +1.8 CHS pfB3 Q CHSCM 1.69 6.1 28.99 25.56 19 27.53 139 27.63 26.88 +.35 +4.0 CHS pfB4 Q CHSCL 1.88 6.6 29.90 27.15 45 28.48 158 28.55 28.25 +.12 +1.2 CIM CmTr Q CMCT .50a 3.3 41 20.45 13.49 6 15.35 44 15.75 14.80 -.15 -19.6sCIT Grp N CIT .64 1.2 53 56.14 39.48 960 55.33 4922 56.14 53.28 +1.43 +12.4 CM Finan Q CMFN 1.00 11.5 6 10.80 7.40 54 8.70 122 8.75 8.15 +.45 +6.7 CM SevSt n Q CMSS 9.78 9.59 200 9.77 738 9.78 9.73 +1.2 CM SvSt un Q CMSSU 10.10 9.93 1 10.05 4 10.05 10.02 +.04 +.9 CM SevSt rt Q CMSSR .40 .01 205 .30 226 .30 .28 +.01 -6.3sCME Grp Q CME 2.80a 1.6 37 170.30 114.82 1949 171.42 9219 171.71 164.90 +5.86 +17.4 CMS Eng N CMS 1.43f 3.3 26 50.83 40.48 2102 42.86 12585 43.45 42.26 +.27 -9.4 CNA Fn N CNA 1.20a 2.2 16 55.62 42.34 207 53.58 1128 53.76 50.15 +3.38 +1.0 CNBFnPA Q CCNE .66 2.2 17 29.76 20.91 24 29.48 113 29.64 26.30 +1.57 +12.3 CNH Indl N CNHI .12e .9 15.65 9.36 1702 13.71 7848 13.72 12.92 +.72 +2.3 CNO Fincl N CNO .36 1.6 15 26.47 19.37 1102 22.57 5942 22.71 21.32 +.87 -8.6 CNOOC N CEO 4.92e 3.4 166.23 108.05 184 146.04 861 146.45 138.00 +2.89 +1.7 CNX Midst N CNXM 1.25 6.7 11 23.98 15.25 547 18.59 826 18.84 18.02 +.57 +10.9sCNX Resc N CNX .04 .2 17.92 11.30 4051 17.55 24453 18.08 16.58 +.83 +20.0 ConslCoal n N CCR 16.65 13.15 11 14.50 65 14.90 13.93 +.30 -7.3 CONSOL n N CEIX 41.89 19.51 574 28.69 2011 33.41 28.60 -3.00 -27.4 CPFL Eng N CPL .12e .8 17.69 10.63 40 14.98 218 15.19 14.47 +.30 +30.3 CPI Aero A CVU 13 10.05 5.55 15 8.50 70 8.56 7.95 +.45 -5.0 CPI Crd rs Q PMTS 23.75 2.45 49 3.08 268 3.10 2.52 +.52 -16.1 CPS Tech Q CPSH 30 2.20 1.02 1.48 239 1.61 1.41 -.07 -10.8 CRA Intl Q CRAI .68 1.3 33 53.00 31.77 28 51.48 157 51.53 49.45 +.57 +14.5 CRH Med A CRHM 9.25 1.46 26 3.00 599 3.30 2.70 +.20 +13.2 CRH N CRH .72e 2.1 39.32 32.47 702 34.11 3234 34.73 33.80 +1.00 -5.5sCRISPR n Q CRSP 54.89 13.50 2447 56.72 6510 61.24 48.01 +6.70 +141.6 CSG Sys Q CSGS .84f 1.8 26 48.82 35.48 246 47.00 1260 47.06 45.54 +.40 +7.3 CSI Comp Q CCLP .75 10.0 10.16 4.12 251 7.52 619 7.75 7.48 -.12 +37.5 CsopChiA50 N AFTY 1.17e 6.2 20.51 13.45 6 18.89 21 18.89 18.10 +.65 +7.3 CSP Inc Q CSPI .44 3.5 30 18.89 8.50 3 12.47 46 12.62 11.91 +.37 -21.1 CSRA n N CSRA .40 1.0 19 40.84 27.38 2788 40.57 17540 40.76 40.53 +.04 +35.6 CSS Inds N CSS .80 4.2 79 30.29 18.07 45 18.84 219 19.30 18.43 +.24 -32.3 CSW Ind n Q CSWI 32 50.00 34.05 91 46.60 203 47.00 45.10 +.65 +1.4 CSX Q CSX .88f 1.5 9 60.04 45.41 6143 58.00 34440 58.00 53.78 +2.96 +5.4 CTI BioP rs Q CTIC 4.65 2.45 173 4.01 1477 4.12 3.81 +.12 +49.6 CTI Inds Q CTIB 6.31 3.25 0 4.06 9 5.00 4.02 -.94 -.2 CTS N CTS .16 .6 23 28.45 19.30 119 27.25 422 27.30 25.50 +1.50 +5.8 CUI Glbl Q CUI 6.70 2.44 106 3.02 287 3.05 2.74 +.17 +9.8 CURO Gp n N CURO 17.97 13.50 179 17.41 673 17.71 16.86 +.03 +23.7 CVB Fncl Q CVBF .56 2.3 23 25.49 19.58 440 24.26 2046 24.41 23.05 +.76 +3.0 CVD Eqp Q CVV 20 13.50 8.75 12 9.27 82 9.50 8.99 +.17 -20.2 CVR Engy N CVI 2.00 6.3 39.70 16.75 474 31.65 2779 31.83 29.61 +1.45 -15.0 CVR Ptrs N UAN .71e 19.1 5.08 2.58 361 3.71 2182 3.85 3.53 +.27 +13.1 CVR Rfng N CVRR 1.39 24 18.25 6.70 928 14.00 2813 14.20 12.20 +1.50 -15.4 CVS Health N CVS 2.00 2.9 12 84.00 66.45 5794 69.27 38042 69.37 66.54 +1.81 -4.5tCWA Inco n N CWAI 26.93 24.77 5 24.80 69 24.84 24.77 -.01 -2.9 CYS Invest N CYS .88 13.6 6 8.98 6.25 1263 6.49 8654 6.54 6.33 +.07 -19.2 CYSInv pfA N CYSpA 1.94 7.9 25.73 24.01 5 24.55 23 24.62 24.50 +.08 -1.9 CYSInv pfB N CYSpB 1.88 7.8 25.32 23.18 9 23.96 48 24.00 23.80 +.11 -3.3 CabGS flt34 N GYB .83 3.6 23.75 21.75 1 22.97 6 22.97 22.62 +.07 -.1 CabcoJCP97 N PFH 1.91 13.5 18.74 11.00 4 14.20 14 14.47 14.20 -.13 -3.7 CabAT&T34 N GYC .83 3.6 26.05 21.83 3 22.93 3 23.30 22.93 +.50 +1.6 CableOne n N CABO 7.00 1.0 39 788.00 616.06 35 717.99 244 721.45 673.88 +36.07 +2.1 Cabot N CBT 1.26 2.0 18 68.63 50.21 300 62.03 2551 62.11 59.49 +1.91 +.7sCabotMicro Q CCMP 1.60f 1.4 51 110.56 68.00 369 114.22 988 115.10 101.53 +11.50 +21.4 CabotO&G N COG .24f .9 48 29.57 21.40 3424 25.52 21817 25.65 24.85 +.26 -10.8 CACI N CACI 15 159.40 112.10 148 156.00 630 156.90 149.85 +5.65 +17.9sCactus n N WHD 26.27 19.18 376 26.33 2285 26.99 23.81 +1.67 +30.0 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Saturday, March 10, 2018

PAGE 60

sCadencB n N CADE .13 .4 29.28 20.00 347 29.20 1790 29.28 27.43 +1.36 +7.7 Cadence Q CDNS 53 46.00 30.35 2715 39.68 13261 39.82 38.73 +.39 -5.1 Cadiz h Q CDZI 16.25 9.65 57 14.05 321 14.23 13.55 -.05 -1.4 CaesarStne Q CSTE .29e 29 44.00 19.55 140 21.20 961 21.45 20.05 +.75 -3.6 CaesarsEnt Q CZR 14.50 9.00 15270 12.70 72839 13.30 12.05 +.45 +.4tCafePress Q PRSS 3.50 1.30 29 1.33 289 1.54 1.30 +.01 -27.9 Cal-Maine Q CALM 2.49e 5.6 50.40 33.40 324 44.10 1226 44.65 43.10 +.60 -.8 Caladriu rs Q CLBS 7.79 2.63 67 5.55 2377 6.35 4.15 +.85 +58.1 CalaCvHi Q CHY 1.20 10.0 12.42 10.60 219 11.97 1217 12.08 11.60 +.37 +1.0 CalaCvOp Q CHI 1.14 10.1 11.75 10.01 216 11.34 1050 11.36 11.01 +.38 +1.3 CalaCv&Inc Q CCD 2.00 9.8 20.98 18.15 48 20.31 317 20.35 19.73 +.61 +1.2 CalaGDyIn Q CHW .84 9.1 9.87 7.53 146 9.28 768 9.32 8.95 +.31 +2.2 CalaGTR Q CGO 1.20 7.8 16.34 11.33 20 15.39 127 15.99 14.89 +.28 +2.2 CalaStrTR Q CSQ .99 8.0 12.91 10.83 598 12.38 2200 12.40 11.86 +.49 +2.5 CalAmp Q CAMP 48 25.45 15.64 403 23.76 1611 24.81 22.93 -.27 +10.9 CalavoGr h Q CVGW .95f 1.1 37 90.85 48.75 135 88.00 905 88.90 79.80 +3.80 +4.3 CaledoMn n A CMCL .28 3.9 7.96 5.17 2 7.09 22 7.20 6.99 +.05 -4.1 Caleres N CAL .28 1.0 14 34.34 22.39 269 28.30 1365 29.16 27.44 -.17 -15.5 Calgon N CCC .20 .9 43 22.10 12.00 21.50 13284 21.55 21.05 +.10 +.9 CalifRes rs N CRC 25.06 6.47 2045 14.47 9390 15.13 13.51 -.51 -25.6 CalifWtr N CWT .75f 2.0 27 46.15 32.75 428 37.75 3082 38.15 35.25 +1.35 -16.8 Calithera Q CALA 20.05 6.57 1265 8.10 4248 9.35 7.50 +.10 -3.0 Calix N CALX 7.40 4.65 153 6.90 601 6.90 6.65 +.15 +16.0sCallGolf N ELY .04 .3 34 16.20 10.67 1045 15.87 4011 16.20 15.68 +.11 +13.9 Callidus Q CALD 36.25 18.95 1756 35.95 7340 35.98 35.85 +.05 +25.5 CallonPet N CPE 26 13.92 9.34 2566 11.73 20971 12.05 11.24 +.48 -3.5 Callon pfA N CPEpA 5.00 9.7 53.45 47.11 3 51.80 20 51.85 51.21 +.23 +1.0 Calpine N CPN 15.25 9.30 15.25 19538 15.25 15.22 +.03 +.8 CalumetSp Q CLMT 9.95 3.40 366 7.70 2840 8.05 6.65 +.95 Calyxt n Q CLXT 31.89 9.26 94 19.35 317 20.11 17.69 +.56 -12.2sCambLrn Q ABCD 1.36 14.8 30 9.04 4.55 456 9.18 1459 9.64 6.87 +1.92 +61.6 Cambrex N CBM 21 62.95 42.55 261 55.10 1240 55.80 51.35 +2.75 +14.8 CambriaYld N SYLD .49e 1.3 41.00 32.87 11 39.17 32 39.17 37.89 +1.10 +2.0 CambFgnY N FYLD .75e 2.8 27.94 22.06 3 26.40 7 26.46 25.69 +.51 +.1 CambGblV N GVAL .54e 2.0 28.50 21.54 20 26.97 110 26.97 26.25 +.37 +5.3 CamGblMo N GMOM .56e 2.0 29.42 23.99 42 28.21 85 28.22 27.22 +.72 +3.0 CambGlAss A GAA .55e 2.0 28.60 24.97 18 27.80 82 27.80 27.36 +.35 +1.1 CambrEmS N EYLD 38.25 28.65 3 36.40 6 37.19 36.00 +.43 +4.9 CambEq n N CCOR 26.18 24.47 13 25.27 30 25.28 25.06 +.35 -2.1 CambTail n N TAIL 25.57 21.44 23 21.52 222 22.20 21.50 -.56 -4.7 CamValMom N VAMO 28.07 22.55 37 25.15 107 25.17 24.37 +.46 +.8sCambrBc n Q CATC 1.92f 2.1 88.00 70.00 12 90.40 77 90.95 81.27 +5.40 +13.3 CamdnN s Q CAC .92 2.0 18 47.41 37.10 22 45.42 163 45.52 42.51 +2.28 +7.8tCamdenPT N CPT 3.08f 3.7 22 96.39 78.19 723 82.54 4589 82.61 78.19 +3.99 -10.3 Cameco g N CCJ .40 11.91 7.68 1250 9.17 6715 9.52 8.87 +.20 -.7tCampSp N CPB 1.40 3.2 14 59.61 41.78 1780 43.61 15951 43.94 41.78 +1.59 -9.4 CampWrl n N CWH .54 1.4 47.62 26.30 733 37.54 4474 39.24 36.60 -.86 -16.1 Camtek h Q CAMT .14p 10 7.96 3.50 51 6.60 337 6.97 6.51 -.21 +15.4 Can-Fite A CANF 2.75 1.24 958 1.56 1153 2.07 1.51 -.25 +5.4 CdaGoose n N GOOS 38.25 15.20 578 32.48 2337 33.00 31.55 +.41 +2.9 CIBC g N CM 5.32f 10 100.01 77.20 330 92.05 1899 92.21 88.61 +2.31 -5.5 CdnNR gs N CNI 1.33 85.73 71.02 1382 74.52 10862 75.61 72.45 -.40 -9.7 CdnNRs gs N CNQ 1.34f 37.63 27.52 1822 30.36 9853 31.30 29.97 -.53 -15.0 CP Rwy g N CP 1.87 188.80 143.20 359 180.94 2353 181.24 172.15 +6.67 -1.0 CdnSolar Q CSIQ 17 19.09 10.86 360 16.19 2219 16.53 15.79 +.34 -4.0 CancerGen Q CGIX 5.30 1.55 170 1.85 392 1.95 1.70 +.05 CannaeHl n N CNNE 19.29 16.16 156 19.00 624 19.28 18.50 +.35 +11.6 Canon N CAJ 40.67 30.22 599 37.05 1816 37.40 36.61 -.13 -.9sCantelMed N CMD .14e .1 75 123.60 69.21 222 115.80 810 123.60 113.75 +.68 +12.6 CantbryPk Q CPHC .24 1.6 23 17.55 10.00 28 15.20 33 15.75 14.20 +.85 -6.5 CpStarFn n Q CSTR 22.22 16.00 23 19.60 86 19.74 17.99 +1.53 -5.6 CapellaEd Q CPLA 1.72 1.9 25 99.25 65.15 42 88.60 532 89.00 78.10 +11.13 +14.5 CapCtyBk Q CCBG .28 1.1 30 26.33 17.68 37 25.49 127 25.50 24.32 +.94 +11.1 CapOne N COF 1.60 1.6 29 106.50 76.05 1880 100.79 10570 100.90 95.60 +4.07 +1.2 CapOne pfC N COFpC 1.56 6.0 26.79 25.37 11 26.00 194 26.20 25.73 +.22 -.7 CapOne pfD N COFpD 1.68 6.3 27.88 25.82 33 26.40 128 26.58 26.29 +.05 -1.6 CapOne pfF N COFpF 1.55 5.8 27.74 25.18 14 26.56 214 26.68 26.37 +.06 -1.7 CapOne pfB N COFpP 1.50 6.0 25.88 24.85 50 25.21 204 25.30 25.18 -.02 -.4 CpOne pf H N COFpH 27.19 24.74 17 26.26 270 26.55 26.15 +.01 -2.5 CapOne pfG N COFpG 25.55 21.97 44 24.60 296 24.70 24.40 +.09 -1.7 CapProd Q CPLP .32 10.0 13 4.00 2.98 370 3.19 1451 3.22 3.15 +.04 -5.1 CapSenL N CSU 16.72 10.35 325 12.69 1097 12.90 11.99 +.49 -5.9 CapSwst Q CSWC .99e 5.6 18 17.76 14.85 25 17.55 109 17.74 17.05 +.26 +6.0 CapitalaF Q CPTA 1.00 12.4 73 14.60 6.88 77 8.07 631 8.10 7.23 +.78 +10.9 Capitala22 Q CPTAL 1.50 6.0 26.15 24.13 3 24.80 37 24.99 24.26 +.25 -1.6 CapFedFn Q CFFN .34a 2.6 21 15.11 12.36 294 13.05 1972 13.08 12.55 +.43 -2.7 CapInv n N CIC 10.10 9.60 100 9.68 100 9.69 9.67 +.01 Capricor Q CAPR 4.25 .63 506 1.86 1147 1.94 1.71 +.10 +17.7 CapsteadM N CMO .95 10.9 12 11.41 8.17 656 8.69 3201 8.75 8.53 +.15 +.5 Capstd pfE N CMOpE 1.88 7.5 25.85 24.17 61 25.00 118 25.17 24.94 -.11 -1.4 CpstnTur rs Q CPST 1.35 .58 487 .92 5320 1.03 .86 +.03 +19.0sCarGurus n Q CARG 37.58 25.85 110 37.81 800 38.22 34.50 +1.86 +26.1 CaraThera Q CARA 28.50 11.11 567 14.39 2797 14.50 13.76 +.01 +17.6 CarboCer N CRR 13.70 5.83 363 7.45 1641 7.60 7.13 +.15 -26.8 Carbonite Q CARB 30.65 18.20 120 29.25 1034 29.73 27.95 +.80 +16.5 CardnlHlth N CAH 1.85 2.6 17 84.88 54.66 1828 71.16 11015 71.43 68.66 +2.22 +16.1 Crdiom grs Q CRME 4.84 1.29 28 1.65 510 1.75 1.42 +.21 +6.5 CardiovSys Q CSII 33.11 20.58 361 25.90 1145 26.27 23.47 +1.79 +9.3 Cardlytc n Q CDLX 20.99 11.10 157 17.68 686 18.35 16.67 +.38 +32.2 Cardtronic Q CATM 10 47.45 15.80 770 26.80 4423 27.24 23.33 +2.76 +44.7 CareTrust Q CTRE .74 5.4 29 19.86 12.96 679 13.69 3703 13.90 13.04 +.48 -18.3 Care.com N CRCM 20.88 10.56 151 18.97 1183 19.29 17.68 +.84 +5.2 CareDx h Q CDNA 7.98 .76 135 5.74 688 6.15 5.63 -.12 -21.8sCareerEd Q CECO .30f 2.1 14.22 7.76 357 14.08 2127 14.33 13.31 +.71 +16.6 Carlisle N CSL 1.48 1.4 19 119.21 92.09 293 107.47 1794 107.54 101.79 +4.99 -5.4 CarlyleGp Q CG 1.41e 6.1 9 25.90 15.45 406 23.05 1958 23.10 22.30 +.45 +.7 CarlGp pfA Q TCGP 1.47 6.1 25.85 23.31 17 24.24 584 24.45 24.12 +.06 -4.5 CarMax N KMX 17 77.64 54.29 1788 62.43 11521 62.56 58.97 +2.46 -2.7 Carnival N CCL 1.80 2.7 18 72.70 56.73 2699 67.47 15179 67.51 64.82 +2.50 +1.7 CarnUK N CUK 1.80f 2.7 72.29 55.85 409 67.07 1619 67.09 64.59 +2.55 +1.2 CaroFin s Q CARO .20 .5 21 42.42 28.14 109 41.35 359 41.51 38.50 +2.05 +11.3 CarolTrBk Q CART 34 10.00 6.90 18 9.28 54 9.70 9.03 +.11 -2.8 CarpTech N CRS .72 1.4 40 54.61 34.24 333 51.73 1624 52.47 49.59 +1.40 +1.5 CarrSrv N CSV .30f 1.1 25 28.96 23.15 150 28.10 453 28.27 27.45 +.25 +9.3 Carrizo Q CRZO 10 32.00 11.10 2430 14.67 15094 15.66 14.22 -.23 -31.1 CarrolsRst Q TAST 19 14.83 9.90 285 12.60 1063 13.15 12.50 +.05 +3.7 Cars.cm N CARS 32.28 20.94 2657 29.78 7213 30.32 27.50 +1.80 +3.3 Carters N CRI 1.80f 1.6 18 129.00 79.76 1140 114.12 4134 117.96 112.58 -2.16 -2.9 Carvana A n N CVNA 24.89 8.14 708 18.03 6532 18.92 16.02 -.70 -5.7 CarverBc lf Q CARV 27 7.95 2.01 0 2.72 68 4.01 2.60 -.08 -6.5sCasaSys n Q CASA 25.90 13.25 1191 26.90 4642 27.05 22.55 +4.95 +51.5 CascTher rs Q CASC 10.21 3.18 2 10.02 1638 10.03 9.98 +.02 +170.8 CasellaW Q CWST 27.38 12.25 325 24.07 1457 24.76 23.67 -.80 +4.6 Caseys Q CASY 1.04 .9 28 128.51 99.76 531 110.80 3778 114.60 105.45 -1.10 -1.0 CassInfo Q CASS .96 1.5 32 65.00 53.23 42 62.11 180 62.74 59.51 +1.67 +6.7 CastleBr A ROX 2.22 .98 225 1.20 1326 1.22 1.16 -.03 -1.6 CastlightH N CSLT 4.75 3.10 263 3.80 1204 3.83 3.50 +.25 +1.3 Catabasis n Q CATB 3.78 1.09 370 2.05 2978 2.10 1.82 +.10 +37.6 Catalent N CTLT 74 47.87 27.48 671 42.93 4771 43.04 39.87 +2.17 +4.5 CatalstB rs Q CBIO 37.00 3.11 322 28.03 1657 31.55 27.06 +.49 +105.5 CatalystPh Q CPRX 4.51 1.10 436 3.23 2452 3.35 3.18 +.03 -17.4sCatasys n Q CATS 5.79 3.30 42 4.69 744 5.79 4.55 -.46 +25.1sCatchMTim N CTT .54 4.0 13.65 10.57 275 13.55 1339 13.69 13.30 +.25 +3.2 Caterpillar N CAT 3.12 2.0 28 173.19 90.34 4576 158.25 31325 158.42 144.01 +11.87 +.4 CathayGen Q CATY .96 2.2 20 45.59 34.00 230 43.80 1817 43.93 41.24 +1.85 +3.9 CatoCp N CATO 1.32 10.9 27 23.30 10.76 582 12.06 2991 13.03 11.61 +.57 -24.2 CavcoInd Q CVCO 30 176.25 107.05 36 175.90 200 176.00 160.10 +13.05 +15.3sCavium Q CAVM 91.07 56.96 1069 90.99 5791 92.66 87.09 +1.94 +8.5 CecoEnv Q CECE .30 6.5 12.25 4.00 353 4.62 935 4.65 4.02 +.44 -9.9 CedarF N FUN 3.56 5.4 17 72.56 59.66 79 65.99 502 67.88 65.37 +.23 +1.5 CedarRlty N CDR .20 5.0 10 6.29 3.89 513 4.02 2312 4.06 3.91 +.03 -33.9 CedarR pfB N CDRpB 1.81 7.5 26.06 23.73 9 24.27 15 24.45 24.25 -.16 -4.0 CedrRT pfC N CDRpC 1.63 7.5 25.39 21.25 22 21.75 58 21.90 21.53 +.03 -13.1 Cel-Sci rs A CVM 3.93 1.46 72 1.88 350 1.94 1.85 +.03 -.5 Celadon N CGI .08 1.8 23 8.53 1.30 219 4.55 1834 4.90 4.25 +.25 -28.9 Celanese N CE 1.84 1.7 14 114.00 83.34 585 108.55 3135 108.76 103.50 +3.92 +1.4 Celcuity n Q CELC 22.73 11.10 7 16.14 19 16.94 15.80 -.51 -14.8 Celestic g N CLS 9 14.74 9.79 436 10.94 2091 11.05 10.77 +.06 +4.4 Celgene Q CELG 27 147.17 86.55 6364 92.56 35755 92.57 87.70 +3.23 -11.3 Celgene rt Q CELGZ 1.61 .49 1 .56 23 .60 .51 -.01 -42.5tCellcom N CEL 9 10.85 7.55 11 7.88 48 8.29 7.55 -.32 -22.7 CelldexTh Q CLDX 3.94 2.20 2255 2.82 11131 2.86 2.29 +.49 -.7 CellectBio n Q APOP 13.50 5.82 4 7.36 56 7.60 7.13 -.17 +5.1 Cellectar rs Q CLRB 3.07 1.06 927 1.25 1967 1.32 1.17 +.08 -9.1 Cellectis n Q CLLS 35.07 21.19 174 34.07 608 34.85 31.54 +2.33 +16.9 CallularBio Q CBMG 22.75 5.05 24 18.95 171 19.00 15.51 -.05 +68.4 Celsion rs Q CLSN 6.06 1.24 572 2.64 2288 2.70 2.20 +.39 -1.5 CelsiusH n Q CELH 7.00 3.42 190 5.16 412 5.50 4.86 -.35 -1.8 Celyad n Q CYAD 64.75 20.51 4 37.50 8 40.24 37.50 -.02 -13.0 Cementos N CPAC .50e 4.2 13.49 9.62 4 11.92 26 12.05 11.50 +.07 -3.9 Cemex N CX .29t 10.37 6.45 11905 7.35 50766 7.42 6.80 +.43 -2.0 Cemig pf N CIG .08e 3.1 3.84 1.89 3459 2.54 13335 2.59 2.43 +.04 +23.3 Cemig N CIG/C .08e 3.4 4.35 1.81 0 2.32 22 2.32 2.07 +.15 +25.3 Cemtrex rs Q CETX .02p 8 4.55 2.37 49 2.58 147 2.60 2.47 +.01 +1.2 Cemtrx pf Q CETXP .19r 8.00 4.70 5.50 16 5.52 5.50 -.02 +3.6 CenovusE N CVE .20 6 13.32 6.76 3197 8.17 23131 8.20 7.37 +.63 -10.5 Centene s N CNC 19 112.42 65.03 1017 102.66 5445 102.68 99.47 +1.88 +1.8 CntRsDvA Q CDEV 22.14 14.10 2317 18.06 16185 20.27 17.85 -1.87 -8.8 CC MLPInf N CEN 1.25 13.5 12.93 8.80 347 9.29 1263 9.52 9.06 +.06 -6.7 CenterPnt N CNP 1.11f 4.1 20 30.45 25.84 4033 27.13 21063 27.24 26.53 +.44 -4.3sCntrStBk Q CSFL .40f 1.4 28.38 21.77 468 28.45 3729 28.46 27.35 +.53 +10.6 CentElBr B N EBR/B 9.06 4.60 28 8.17 192 8.98 7.67 -.39 +20.3 CentElecBr N EBR 7.86 3.49 215 7.27 1595 7.72 6.76 -.24 +27.5 CEurMed Q CETV 5.20 2.85 87 4.45 566 4.55 4.33 -4.3 CnEurRusT N CEE .56e 2.1 28.32 19.89 11 26.20 73 26.51 25.67 -.35 +7.4 CentrlFedl Q CFBK 34 2.75 1.79 177 2.35 441 2.67 2.35 -.15 -14.5 CentGard lf Q CENT 24 42.29 29.08 63 40.60 717 41.77 39.63 +.43 +4.3 CenGrdA lf Q CENTA 41.34 28.12 124 37.96 1069 39.06 36.93 +.53 +.7 CenPacFn N CPF .76f 2.6 19 33.55 27.34 144 29.42 601 29.85 28.15 +.85 -1.4 CentSecur A CET 1.78e .7 29.00 23.37 16 27.90 115 27.90 26.72 +1.00 +1.8 CntlVyCm Q CVCY .28f 1.4 16 23.94 17.62 25 20.10 152 20.38 19.18 +.51 -.4 CentrusEn A LEU 6.45 3.30 12 3.61 56 3.74 3.52 +.06 -10.0 CentAl Q CENX 33 24.77 11.26 3611 20.15 15416 22.13 19.12 -.79 +2.6 CntyBcMA Q CNBKA .48 .6 16 89.40 53.35 6 78.50 56 78.63 76.10 +1.75 +.3 CentCas Q CNTY 15 9.85 6.28 114 8.43 467 8.92 7.86 +.24 -7.7 CentCmtys N CCS 15 36.00 21.90 286 30.75 1336 30.95 29.80 +.40 -1.1 CntryLink N CTL 2.16 12.0 8 27.61 13.16 6862 17.94 57560 18.25 17.06 +.59 +7.6 CeragonN Q CRNT 3.68 1.64 759 2.65 3792 2.96 2.63 -.30 +33.8 Cerecor n Q CERC 5.74 .34 370 5.41 1730 5.72 4.68 +.48 +69.1 Cerner Q CERN 32 73.86 54.01 1868 64.91 13201 65.28 62.55 +1.97 -3.7 CerusCp Q CERS 5.43 1.93 2529 4.87 7492 4.91 4.44 +.28 +44.1 Cervecer N CCU .35e 1.2 30.35 23.50 137 28.85 607 28.96 27.72 +1.01 -2.5 CescaTh rs Q KOOL 6.44 2.55 11 3.00 104 3.05 2.83 +.17 Chaisma n Q CHMA 2.95 1.25 9 1.60 107 1.65 1.50 -.05 -5.9 ChampO hrs Q CSBR 4.75 2.19 14 3.73 94 3.83 3.44 +.06 -3.9 Changyou Q CYOU 9 44.55 25.83 86 28.92 592 29.15 27.64 +1.03 -20.6 ChannAdv N ECOM 12.65 8.30 51 9.70 280 9.70 9.20 +.40 +7.8 Chantic rs Q BURG 6.89 1.81 84 3.60 272 3.86 3.31 -.16 +36.9 CharlsCol h Q CTHR 1.60 .80 211 1.40 723 1.56 1.34 -.04 +3.7 ChRvLab N CRL 23 119.05 86.44 495 114.82 3190 115.34 105.74 +8.26 +4.9sChartInds Q GTLS 40 60.25 32.04 254 60.62 1740 60.67 53.28 +7.04 +29.4 ChartCm n Q CHTR 408.83 308.30 941 347.59 7461 349.53 328.93 +14.84 +3.5 CharterFn Q CHFN .32 1.5 25 21.11 15.81 22 20.90 119 20.97 19.68 +1.00 +19.2 ChaseCorp A CCF .80f .7 26 129.55 83.35 13 115.00 104 115.00 102.65 +6.40 -4.6 ChathLTr N CLDT 1.32 6.8 26 23.91 17.90 373 19.31 2207 19.35 18.18 +1.13 -15.2 ChkPoint Q CHKP 22 119.20 95.03 852 105.99 4119 106.41 103.12 +2.16 +2.3 CheckCap n Q CHEK 2.38 .60 60 .70 478 .72 .64 +.04 -19.5 ChckPnt n Q CKPT 10.50 3.20 144 4.75 1573 6.29 4.25 +.44 +22.4 Cheesecake Q CAKE 1.16 2.4 15 67.14 38.34 803 49.31 5260 50.18 47.65 +1.24 +2.3 CheetahM N CMCM 18.18 7.54 472 14.93 2426 14.96 14.13 +.44 +23.6 ChefsWhs Q CHEF 57 25.93 11.85 84 23.90 537 24.00 22.60 +.90 +16.6sChegg N CHGG 22.98 7.87 1519 22.23 8549 23.22 20.78 +1.16 +36.2 Chembio Q CEMI 9.20 5.05 52 7.80 140 7.85 7.35 +.15 -4.9sChemed N CHE 1.12 .4 48 275.83 178.44 114 279.81 619 281.00 260.80 +15.72 +15.1 ChemFinl Q CHFC 1.12 1.9 22 59.83 43.61 285 58.88 1738 59.02 55.44 +2.88 +10.1sChemoCntx Q CCXI 11.54 5.42 966 12.19 3058 12.75 10.28 +1.38 +104.9 Chemours n N CC .68f 1.4 13 58.08 32.31 1238 50.06 10315 50.11 48.17 +.88 ChemungF Q CHMG 1.04 2.4 21 56.83 36.00 1 43.03 15 43.72 40.84 +.53 -10.5 CheniereEn A LNG 60.22 40.36 1444 54.04 10240 55.05 51.84 +1.86 +.4 ChenEnLP A CQP 2.00f 6.5 33.47 26.41 418 30.54 1151 31.13 29.46 +.89 +3.0 ChenEnHld A CQH 2.04f 7.2 56 29.73 22.32 161 28.48 1025 28.82 27.03 +1.14 +2.9 Cherokee h Q CHKE .20 12.5 10.70 1.20 67 1.60 168 1.75 1.50 -15.8 CherHMtg N CHMI 1.96 11.7 5 19.43 16.01 58 16.73 280 16.76 16.23 +.47 -7.0 ChrHMt pfA N CHMIpA 2.05 8.1 25.89 24.47 3 25.30 9 25.30 25.07 +.20 -1.9 ChesEng N CHK 5 6.59 2.53 29101 3.10 142872 3.18 2.93 +.14 -21.7 ChesEn pfD N CHKpD 4.50 8.8 62.00 45.99 6 51.00 11 51.35 50.00 +2.6tChesGranW N CHKR .32e 18.5 1 2.85 1.70 71 1.70 312 1.80 1.70 -.05 -8.1 ChespkLdg N CHSP 1.60 5.9 28 29.36 22.55 194 27.31 1099 27.32 25.82 +1.39 +.8 ChespkUtil N CPK 1.30 1.9 20 86.35 66.25 37 69.90 226 70.25 67.90 +1.45 -11.0 Chevron N CVX 4.48f 3.8 52 133.88 102.55 8831 117.22 38188 117.39 111.02 +5.58 -6.4 ChicB&I N CBI .28 1.5 31.69 9.55 1204 18.61 7314 18.73 17.43 +.95 +15.3 ChiRivet A CVR .84f 2.7 17 42.25 26.50 1 30.62 3 31.85 29.89 -2.48 -3.7 ChkSoup n Q CSSE 13.26 6.79 27 7.81 95 8.40 7.30 -.54 -13.2 Chicos N CHS .33 3.8 12 14.60 6.96 3243 8.66 16665 9.79 8.43 -.97 -1.8 ChildPlace Q PLCE 1.60 1.2 19 161.65 94.95 290 137.05 2274 144.30 135.45 -5.80 -5.7 Chimera rs N CIM 2.00 11.4 8 20.90 15.77 1219 17.51 5890 17.51 16.94 +.52 -5.2 Chimer pfA N CIMpA 2.00 7.9 26.74 24.51 7 25.18 61 25.48 25.07 +.11 -2.5 Chimer pfB N CIMpB 2.00 7.9 26.47 24.58 26 25.35 92 25.70 25.16 +.05 -1.7 Chimerix Q CMRX 6.64 4.17 150 5.69 1112 5.73 4.93 +.75 +22.9 ChAdvCns Q CADC 9.75 1.55 7 3.35 120 3.85 3.15 -.05 -22.1 ChinAutLog Q CALI 4.69 1.30 6 3.25 15 3.55 3.20 +.06 +1.6 ChinaAuto Q CAAS 7 5.90 4.30 19 4.77 70 4.86 4.47 +.12 -.6 ChinaBio Q CBPO 18 120.46 71.85 299 79.09 1941 79.52 75.00 +4.09 +.4 ChinCer rs Q CCCL 4.28 1.25 11 1.74 440 2.00 1.55 +.11 -27.2 ChiCmCr h Q CCCR 4.00 .89 37 1.31 412 1.43 1.27 +.03 -5.1 ChiCBlood N CO 31 14.95 5.06 362 10.68 1616 11.08 10.28 +.04 +7.3 ChiCustR n Q CCRC 23.40 10.75 141 13.15 758 14.56 12.25 +.53 -22.9 ChinaDEd N DL .45e 11 11.40 6.61 62 9.01 515 10.71 9.00 -.66 -2.8 ChinaEAir N CEA 45.33 24.44 15 41.75 94 42.05 40.13 +.60 +15.5 ChiFnOnl Q JRJC 4.14 1.32 18 2.58 321 2.64 2.34 +.21 -3.7 ChinaFd N CHN .55e 2.4 24.76 16.11 65 22.63 280 22.74 22.00 +.29 +4.5 ChinaGreen N CGA .10e 7.3 2 2.11 1.19 42 1.36 275 1.41 1.33 -.04 +9.8 ChinaHGS Q HGSH 2 4.48 1.18 51 1.45 167 1.45 1.30 +.10 +18.1 ChinInfoT h Q CNIT 5.20 .57 137 2.11 738 2.20 2.07 +.02 +42.6 ChnaIntNt n Q CIFS 66.10 10.81 52 34.40 269 36.72 34.00 -2.10 -18.0 ChinaJJ h Q CJJD 1.90 1.17 2 1.39 24 1.42 1.33 -.04 +11.7 ChinLend h Q CLDC .32e 16.0 6.90 1.66 18 2.00 31 2.20 1.72 +.15 -35.7 ChinaLife s N LFC .14e .9 17.85 14.31 685 14.98 2761 14.98 14.45 +.38 -4.0 ChinaLodg Q HTHT .64e .4 166.19 55.02 432 153.74 1770 157.67 145.73 +1.68 +6.4tChinaMble N CHL 3.50e 7.6 58.83 45.09 613 46.35 5111 46.35 45.09 +.05 -8.3 ChinaNRes Q CHNR 4.23 1.88 6 2.14 18 2.14 2.10 -.02 -19.9 ChiNBorun N BORN 3 1.74 1.04 6 1.41 298 1.44 1.31 -.02 +12.3 ChOnlEd n N COE 22.36 9.25 14 11.20 95 11.60 10.25 +.85 -10.4 ChinaPet N SNP 3.73e 4.5 89.68 69.60 211 82.22 826 82.30 78.04 +2.48 +12.1 ChinaPhH A CPHI 1.45 .14 447 .35 3201 .43 .35 -.01 +100.6 ChinRap n N XRF 12.86 4.40 141 5.44 581 5.50 4.83 +.28 -4.9 ChiRecy rs Q CREG 9.39 .95 56 1.86 154 2.04 1.82 -.10 -33.6 ChinaSoAir N ZNH .64e 1.0 70.52 31.76 39 63.71 249 64.38 61.01 -.29 +22.9 ChnaTcF rs Q CNTF 3.60 1.45 12 2.31 24 2.49 2.29 -.09 -10.8tChinaTel N CHA 1.21e 2.7 53.78 42.93 87 44.24 328 44.29 42.93 +.73 -6.8tChinaUni N CHU 16.55 11.94 299 12.55 1888 12.59 11.94 -.09 -7.2 ChXDPlas Q CXDC 3 5.10 4.20 9 4.25 37 4.35 4.25 -.10 -7.6 ChinaYuch N CYD .90e 3.8 7 27.98 16.16 53 23.64 282 24.14 22.26 +1.18 -1.5 ChinZenix N ZX 2.31 .86 21 1.10 233 1.19 1.04 +.01 -9.6 ChiCache lf Q CCIH 4.75 .72 119 1.32 520 1.33 1.25 +.02 -21.9 ChinaNt rs Q CNET 11.90 .90 207 2.35 979 2.66 2.34 -.27 +115.6 ChipMOS Q IMOS 1.97e 11.0 21 21.99 15.43 102 17.99 251 18.04 17.23 +.51 +1.9 Chipotle N CMG 499.00 247.52 563 322.16 2857 324.82 314.88 +2.17 +11.5sChoiceHtls N CHH .86 1.0 41 83.65 59.60 203 83.70 1318 84.05 78.20 +4.30 +7.9tChrisBnk N CBK 1.62 1.01 335 1.06 1147 1.17 .98 -.05 -16.5 ChromaDx n Q CDXC 7.24 2.26 1021 4.83 2504 5.43 4.33 -.44 -17.9 ChubbLtd N CB 2.92e 2.0 20 157.50 133.82 1569 144.00 7301 144.00 139.11 +4.14 -1.5 ChungTel N CHT 1.29e 3.5 37.68 33.00 172 37.37 471 37.67 36.80 +.32 +5.4 ChurchDwt s N CHD .87f 1.7 54.18 43.21 1395 50.59 9058 51.08 49.86 +.56 +.8sChrchllD Q CHDN 1.52f .6 35 279.45 145.55 101 274.75 515 279.45 258.40 +12.65 +18.1 ChuysHldg Q CHUY 25 32.10 18.00 351 26.00 1027 28.50 25.30 -1.85 -7.3 CideraTh n Q CDTX 8.80 5.60 192 7.95 2043 8.30 6.60 +1.25 +16.9 CienaCorp N CIEN 27.98 19.40 5154 27.05 44135 27.22 23.27 +3.56 +29.2 Cigna N CI .04 17 227.13 143.85 6222 173.36 26910 194.43 171.06 -19.66 -14.6 Cimarex N XEC .64f .7 20 130.16 89.49 1349 92.89 6606 97.59 92.05 -2.96 -23.9sCimpress Q CMPR 170.29 78.80 341 171.24 1506 171.76 154.40 +10.33 +42.8 CincB pfB N CBBpB 3.38 6.8 52.37 48.91 3 49.55 22 49.65 49.21 +.30 -2.8 CinciBell rs N CBB 67 22.20 14.00 516 15.30 1978 16.00 15.15 -.20 -26.6 CinnFin Q CINF 2.12f 2.8 22 81.98 68.49 552 77.04 2634 77.12 74.17 +2.43 +2.8 Cinedigm rs Q CIDM 3.00 1.11 17 1.32 57 1.35 1.26 +.04 -12.0 Cinemark N CNK 1.28f 3.1 18 44.84 32.03 1016 41.38 6304 42.30 40.72 -.14 +18.8 CinerRes N CINR 2.27 8.0 14 29.75 22.61 14 28.24 45 28.24 27.04 +1.04 +12.5sCintas Q CTAS 1.62f .9 35 172.91 117.21 457 178.30 2415 178.34 167.19 +8.36 +14.4 Circor N CIR .15 .3 27 68.76 41.50 125 45.77 858 46.40 41.50 +3.15 -6.0 Cirrus Q CRUS 15 71.97 39.51 1026 45.63 5532 45.84 43.09 +2.03 -12.0 Cisco Q CSCO 1.32f 2.9 24 45.89 30.36 22205 45.37 113623 45.54 43.70 +1.31 +18.5 Cision N CISN 64 13.68 9.90 1207 12.10 1989 12.34 11.85 -.03 +1.9 CitiTrends Q CTRN .32 1.5 21 28.12 15.54 82 21.81 406 22.45 21.36 -.67 -17.6 CitEUR Dl n N UEUR 31.62 26.61 29.17 5 30.11 29.17 +.70 +5.8 Citi EUR n N DEUR 24.13 18.78 1 20.89 7 20.90 20.25 +.12 -8.9sCitJPY Dl n N UJPY 39.22 27.65 4 30.99 17 39.22 30.82 +.16 +6.0 Citigp pfN N CpN 1.97 7.2 27.81 25.85 159 27.37 896 27.59 27.16 +.22 -.4 CgpVelLCrd N UWT 32.96 10.01 3024 26.56 15398 27.72 24.07 +.57 +8.4 CgpVelICrd N DWT 44.68 10.27 5177 11.93 28692 13.26 11.62 -.52 -15.1 Citigroup N C 1.28 1.7 14 80.70 56.55 15931 76.11 74891 76.37 72.70 +2.43 +2.3 Citigrp pfC N CpC 1.45 5.7 26.16 24.70 35 25.48 153 25.61 25.33 +.05 +.1 Citigp pfJ N CpJ 1.78 6.2 30.45 27.59 156 28.81 389 28.93 28.42 +.34 -.1 Citigp pfK N CpK 1.72 6.1 31.60 26.85 136 28.14 598 28.25 27.78 +.36 -1.4 Citigrp pfS N CpS 1.58 6.0 27.40 25.44 40 26.51 264 26.59 26.10 +.46 -1.6 Citigrp pfL N CpL 1.72 6.6 28.02 25.72 11 26.20 349 26.27 26.02 +.05 -1.4 CitiusPh n Q CTXR 5.49 2.56 143 3.22 225 3.44 3.00 -.23 -15.3 Citiz&Nthn Q CZNC 1.08f 4.5 19 26.75 22.00 31 23.97 102 24.38 22.72 +1.12 -.1 CtzCmtyBc Q CZWI .20f 1.4 18 14.43 12.60 3 14.05 120 14.08 13.90 +.06 +4.1 CitizFincl N CFG .52 1.1 20 48.23 31.51 4264 46.26 21251 46.32 43.38 +2.08 +10.2 CitizFst Q CZFC .24e 1.0 17 26.38 18.00 0 24.46 6 24.50 23.70 +.86 +1.9 CitizHold Q CIZN .96 4.3 17 26.00 21.18 4 22.30 7 22.70 21.85 +.35 -3.5 CitizInc N CIA 8.87 5.86 94 7.95 340 8.07 7.19 +.55 +8.2sCitrixSy s Q CTXS 26 95.00 73.34 1165 95.51 8144 95.70 90.89 +3.53 +8.5 CtyHld Q CHCO 1.84f 2.5 19 74.90 58.80 64 72.26 318 72.32 68.37 +3.10 +7.1 CityOffce g N CIO .94 43 13.93 10.03 291 11.23 1493 11.49 10.62 +.51 -13.7 CityOff pfA N CIOpA 1.66 6.8 26.47 23.65 4 24.35 17 24.35 24.03 +.25 -3.3sCiveo N CVEO 3.92 1.57 1063 3.81 8578 3.92 3.60 +.06 +39.6sCivistaBcsh Q CIVB .28 1.2 19 24.67 18.82 29 23.98 121 24.69 22.64 +.88 +9.0 CivitasSolu N CIVI 27 19.90 11.15 154 14.45 1065 14.65 12.75 +1.60 -15.5 Clarus Q CLAR 8.00 5.00 44 6.80 416 7.00 6.66 +.05 -13.4 ClayGSCn N GCE 1.43e 9.0 17.55 15.18 15.90 2 16.00 15.32 +.63 -4.5 CleanDsl rs Q CDTI 3.72 1.09 67 1.13 760 1.23 1.10 -.07 -28.0 CleanEngy Q CLNE 9 3.05 1.31 1102 1.48 4471 1.50 1.36 +.11 -27.1 CleanHarb N CLH 61.62 46.62 255 52.92 1964 53.05 49.05 +3.56 -2.4 ClearChan N CCO 6.35 3.35 82 5.05 1115 5.20 4.80 +.05 +9.8 ClrBrEnTR N CTR 1.35e 12.1 13.90 10.38 91 11.13 511 11.29 10.93 -.08 -4.2 ClearOne Q CLRO .28 3.5 11.85 6.70 14 7.90 35 8.15 7.55 +.02 -11.7 ClrAllCGr n Q CACG 30.58 24.37 14 29.78 107 29.83 28.49 +1.09 +6.9 ClrbrgMLP N CBA .80m 10.5 10.05 6.94 165 7.63 877 7.73 7.45 +.01 -7.9 ClearEnFd N CEM 1.76f 12.3 17.36 12.10 181 14.32 753 14.60 14.06 -.07 -6.2 ClrbEOpFd N EMO 1.47e 13.7 13.87 9.92 177 10.76 511 10.92 10.60 -.07 -8.8 Clearfield Q CLFD 26 17.65 11.00 52 13.20 177 14.65 13.05 -.55 +7.8sClearsBio n Q CLSD 15.06 5.30 1644 13.00 35382 15.06 10.00 +5.18 +85.7 ClearSign Q CLIR 4.70 1.75 185 2.30 1285 2.45 2.20 -.03 -36.1 ClearwPpr N CLW 18 58.00 33.80 115 38.70 573 40.20 37.25 +1.25 -14.8 ClemPhr n Q CMTA 20.15 11.72 82 17.05 362 19.00 16.63 -.38 -10.2 CleBio hrs Q CBLI 5.55 1.35 7 3.45 42 3.65 3.35 -.12 -14.0 ClevCliffs N CLF 5 9.92 5.56 11645 7.43 66199 8.16 7.27 -.52 +3.1 CliftonBcp Q CSBK .24a 1.5 17.94 15.20 38 15.99 210 16.08 15.65 +.19 -6.5 ClipRlty n N CLPR .38 13.92 7.64 34 8.85 154 8.99 8.60 +.03 -11.4 Clorox N CLX 3.84f 2.9 22 150.40 124.09 821 131.57 4060 133.32 130.10 +.63 -11.5 CloudPeak N CLD 5.70 2.78 524 3.26 3414 3.56 3.25 -.04 -26.7 Cloudera n N CLDR 23.35 14.50 786 19.96 4064 20.10 18.50 +1.25 +20.8 CloughGA A GLV 1.44 11.0 14.39 12.78 70 13.06 145 13.25 12.85 +.15 -2.1 CloughGEq A GLQ 1.38 9.9 14.39 11.99 96 13.98 251 13.99 13.39 +.52 +4.6 ClghGlbOp A GLO 1.20 10.7 11.67 9.85 244 11.17 1010 11.20 10.96 +.07 +2.7 ClovisOnc Q CLVS 99.45 45.42 675 62.12 4666 62.92 57.12 +2.16 -8.6 CoDiagn n Q CODX 6.85 1.45 24 2.37 155 2.94 2.31 -.03 -10.2 CoBizFncl Q COBZ .22 1.1 26 22.01 15.39 134 20.19 560 20.21 19.01 +.88 +1.0sCoStar Q CSGP 100 359.82 197.55 192 361.22 893 361.67 340.11 +12.94 +21.6sCoastwayB Q CWAY 59 22.25 17.00 7 22.00 14 22.25 21.75 +3.8 CCFemsa N KOF 1.75e 2.5 91.85 65.91 69 69.15 391 70.43 67.46 +.59 -.7 CocaBtl Q COKE 1.00 .5 32 249.54 170.93 48 187.86 253 190.49 184.19 -3.34 -12.7 CocaCola N KO 1.56f 3.5 83 48.62 41.83 9768 44.82 59940 44.82 43.47 +1.10 -2.3 CocaCEur n N CCE 1.04f 2.5 44.75 35.34 1562 40.90 7451 41.22 38.51 +2.52 +2.6 CodaOct n Q CODA 6.56 3.80 59 4.40 139 4.70 4.19 -.15 -7.8sCodexis Q CDXS 11.25 3.85 779 11.10 2327 11.25 9.10 +.70 +32.9 CdrsVlly Q CVLY .62b 2.2 17 33.46 22.82 9 27.99 39 28.02 27.02 +.52 +1.7 Coeur N CDE 10.24 6.71 4359 8.18 17207 8.29 7.62 +.33 +9.1 CoffeeH Q JVA 4.99 3.65 11 4.29 78 4.41 4.10 +.12 +.8 CogentC Q CCOI 2.00f 4.4 54.85 35.75 306 45.05 1780 45.15 42.05 +2.55 -.6sCogentix h Q CGNT 3.45 1.55 179 3.37 650 3.45 2.93 +.29 +7.0 Cogint Q COGT 6.95 2.50 421 3.10 2524 3.15 2.55 +.45 -29.5 Cognex s Q CGNX .18 .3 41 72.99 38.67 1500 56.09 8630 56.40 51.81 +3.07 -8.3sCognizTch Q CTSH .80f .9 26 83.79 57.00 2996 84.71 15131 84.95 80.57 +3.43 +19.3 CohBar n Q CWBR 6.97 4.80 44 5.91 347 6.24 5.68 +.11 +18.9 Cohen n A COHN .80 7.6 11.99 7.50 0 10.50 8 11.25 10.01 -.47 +30.9 CohSClosed N FOF 1.04 8.1 13.52 11.60 66 12.77 333 12.78 12.50 +.21 -4.1 CohStGlbI N INB 1.12 11.7 10.44 8.84 63 9.58 258 9.61 9.26 +.26 -3.0 Cohen&Str N CNS 1.12 2.7 21 47.83 36.29 258 42.14 773 42.16 40.08 +2.16 -10.9 CohStInfra N UTF 1.60 7.4 24.61 20.74 288 21.62 1506 21.78 21.21 +.23 -9.9 C&SLtDP&I N LDP 1.87 7.4 27.25 24.85 65 25.26 338 25.46 25.02 +.13 -3.1 C&SIncEgy N MIE 1.32 13.5 11.60 8.87 63 9.80 619 9.86 9.56 +.04 -4.4 CohStQIR N RQI .96 8.2 13.19 10.55 315 11.64 1555 11.65 11.27 +.33 -8.0 CohStRE N RNP 1.48 7.9 21.98 17.91 90 18.76 539 18.82 18.49 +.23 -11.8 CohStSelPf N PSF 2.06 7.6 29.16 25.72 46 26.98 137 26.98 26.25 +.69 -4.5 CohenStTR N RFI .96 8.0 13.03 11.50 56 12.07 283 12.13 11.86 +.16 -5.5 Coherent Q COHR 32 329.00 179.60 509 222.57 2293 222.87 203.31 +13.76 -21.1 CoherusBio Q CHRS 25.35 8.05 6039 11.85 9943 13.35 8.55 +1.80 +34.7 Cohu Q COHU .24 1.1 54 26.17 15.55 166 22.26 1123 22.34 19.95 +2.19 +1.4 Colfax N CFX 26 43.29 31.26 646 33.78 3287 34.06 31.42 +2.06 -14.7 ColgPalm N CL 1.68f 2.4 25 77.91 68.19 2928 71.24 16986 71.57 68.97 +1.97 -5.6 CllctUnv Q CLCT .70m 4.4 14 30.82 14.23 95 16.07 631 16.16 14.75 +.83 -43.9sCollegium n Q COLL 29.42 7.37 1174 26.80 4673 29.90 22.71 +1.98 +45.2 Colliers Q CIGI .10 .2 23 69.20 46.35 40 66.40 133 66.80 62.38 +2.90 +10.0sColonyBk Q CBAN .20f 1.3 15 15.10 11.10 0 15.05 8 15.10 14.30 +.40 +3.1stColNthSC n N CLNC 21.00 20.25 598 21.05 1982 21.20 20.25 +2.5 ColNrthS n N CLNS 14.74 5.28 6498 5.98 61378 6.06 5.66 +.29 -47.6 ColNrth pfB N CLNSpB 2.06 8.3 25.76 22.26 49 24.75 158 25.00 24.46 +.25 -2.6 ColNrth pfD N CLNSpD 2.13 8.5 26.50 23.78 16 25.09 228 25.29 24.86 +.45 -1.8 ColNrth pfE N CLNSpE 2.19 8.7 27.52 23.86 26 25.29 197 25.70 24.93 +.29 -4.8 ColNrth pfG N CLNSpG 1.88 8.0 27.25 22.49 3 23.61 11 24.18 23.57 -.07 -6.1 ColNrth pfJ N CLNSpJ 24.84 21.48 23 22.58 446 23.12 22.55 -.16 -8.1 ColNrth pfI N CLNSpI 1.79 7.8 25.94 21.81 18 22.84 163 23.25 22.69 +.18 -9.3 ColNrth pfH N CLNSpH 1.78 7.9 26.00 21.61 18 22.61 615 23.11 22.44 -.11 -9.6 ColBnkg Q COLB .88 2.0 23 48.06 35.67 261 44.20 1296 44.44 41.99 +1.32 +1.7 Col SusInt n N ESGN 32.31 26.90 5 29.97 8 29.97 29.15 +.71 -1.9 Col SusUS n N ESGS 32.51 28.50 30.10 2 30.15 29.97 +.54 +1.7 Col Bey N BBRC .50e 2.5 20.47 15.46 2 19.85 15 19.99 19.63 +.20 +7.7 ColEmxChi N XCEM 30.22 24.67 28.57 4 28.63 28.35 +.08 +3.3 ColQualDv N HILO .32e 2.0 17.10 13.40 16.25 14 16.30 16.02 +.39 +2.3 Col EMCns N ECON .10e .4 29.87 24.35 60 27.94 539 28.00 27.00 +.53 -.7 Col IndiaC N INCO .03e .1 51.06 37.12 16 46.02 130 46.20 45.36 -7.3 Col IndiaInf N INXX .10e .7 16.79 12.42 43 14.47 134 14.64 14.26 -.17 -8.8 Col IndSC N SCIN .17e .8 25.98 16.90 3 20.97 35 21.58 20.50 -.40 -10.5 ColumbPT N CXP .80 3.7 13 23.31 20.01 563 21.50 3837 21.78 20.98 +.50 -6.3 ColSelTec N STK .58a 2.4 24.58 20.09 54 23.75 273 23.77 22.27 +1.30 +6.7sColuSprtw Q COLM .88f 1.1 28 79.21 51.56 337 79.16 1182 79.35 75.80 +2.62 +10.1 Colmbus Q CMCO .16 .4 44.55 23.13 104 37.45 708 37.65 35.18 +1.32 -6.3 Comcast s Q CMCSA .76f 2.0 18 44.00 34.78 23737 37.13 126162 37.14 36.03 +.64 -6.9sComerica N CMA 1.20f 1.2 22 101.92 64.04 1370 102.21 7907 102.42 96.15 +3.92 +17.7 ComfrtS N FIX .30 .7 27 44.80 31.90 77 42.60 947 42.70 40.40 +1.78 -2.4 CommScpe Q COMM 41 42.75 30.95 1049 40.99 6724 41.23 38.88 +1.50 +8.4 ComndSec A MOC 3.43 2.41 32 3.15 93 3.24 3.05 -.08 +2.6sCmcBMO Q CBSH .94f 1.5 22 60.82 49.43 333 60.99 1820 61.07 57.87 +2.50 +9.2 CmcBc pfB Q CBSHP 1.50 5.8 27.65 25.00 4 25.85 34 25.98 25.41 +.42 -1.9 ComHub A Q CHUBA 80 24.53 14.94 2136 22.41 10696 22.67 18.17 +3.90 +1.9sComHub C Q CHUBK 80 22.59 14.85 2211 22.41 11025 22.59 17.30 +4.87 +8.8 CmclMtls N CMC .48 1.9 29 26.72 17.05 2722 25.35 9776 26.59 24.76 -.62 +18.9 CmclVehcl Q CVGI 58 13.90 5.35 230 11.01 1491 11.13 10.30 +.42 +3.0 CommSys Q JCS .16 4.4 4.99 3.18 21 3.61 78 3.61 3.33 +.18 +1.4 CmtyBkSy N CBU 1.36 2.4 17 58.80 48.89 148 56.52 791 56.66 53.56 +2.20 +5.2 CmtyBkTr Q ESXB 23 9.35 6.95 15 8.85 62 8.90 8.33 +.40 +8.6 CmtyFinCp Q TCFC .40 1.1 18 40.69 32.06 7 37.99 32 38.39 36.51 +1.07 -.8 CommuFt n Q CFBI 15.00 10.95 0 11.20 23 11.48 11.15 +.01 -3.4 CmtyHlt N CYH 10.51 3.85 2259 4.87 14734 4.98 4.55 -.05 +14.3 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Saturday, March 10, 2018

PAGE 61

CmtyHlt rt Q CYHHZ .05 .01 344 .01 1594 .01 .01 -.00 -14.3 CmtyHcT n N CHCT 1.59f 6.3 94 30.64 22.20 83 25.31 502 25.32 24.15 +1.04 -9.9 CmtyTrBc Q CTBI 1.32 2.8 17 51.90 40.33 54 47.60 413 47.75 43.53 +3.30 +1.1 CmtyWest Q CWBC .16 1.4 16 12.97 9.55 1 11.20 8 11.40 11.15 -.05 +5.2 CommVlt Q CVLT 64.60 48.08 317 55.05 2390 55.10 50.13 +4.25 +4.9 CBD-Pao N CBD .08e .4 25.90 17.24 482 20.82 2191 21.28 20.58 -.33 -11.7 CompDivHd N CODI 1.44 8.6 18.35 15.95 97 16.80 949 16.80 16.25 +.25 -.9tComDivH pf N CODIpA 1.81 7.8 25.75 23.16 20 23.30 158 23.88 23.05 -.51 -5.5 CompssMn N CMP 2.88 4.5 23 76.65 56.50 524 63.30 1700 63.75 60.05 +2.95 -12.4 Compugn Q CGEN 5.40 2.25 407 4.10 2051 4.20 3.70 +.30 +64.0 CmptrPr Q CPSI .40 1.3 49 36.15 25.95 53 30.15 292 30.55 29.36 +.45 +.3sCmpTask Q CTG .24 2.9 8.49 4.90 114 8.32 556 8.49 7.52 +.29 +63.1 Compx A CIX .20 1.4 14 16.63 12.50 0 13.97 6 14.13 13.43 +.37 +5.0 CmstkH rs Q CHCI 3.90 1.20 144 1.77 504 2.00 1.65 +.11 +4.1 ComstkM rs A LODE 1.34 .21 564 .28 1936 .32 .27 -.03 -28.2 ComstkRs rs N CRK 10.72 4.01 451 7.25 2245 7.97 6.89 -.30 -14.3sComtech Q CMTL .40 1.3 29 30.72 10.95 559 30.65 2653 31.40 23.16 +7.42 +38.6 ConAgra N CAG .85 2.2 21 41.65 32.16 2484 38.06 18267 38.30 36.72 +1.19 +1.0 ConatusPh Q CNAT 9.40 3.88 1363 7.27 7330 7.95 6.15 +1.15 +57.4 ConcertPh Q CNCE 30.71 11.88 470 23.67 1692 26.15 21.22 +1.08 -8.5 ConchoRes N CXO 23 162.91 106.73 1232 153.29 5576 153.77 149.06 +2.72 +2.0 ConcdMed N CCM 30 4.87 2.46 4 2.98 24 3.00 2.62 +.35 -10.5 ConcrdInt g Q CXRX .30 49.4 1 2.28 .45 83 .61 755 .70 .55 -.05 -7.6 CondHos rs A CDOR .78e 7.5 11.25 8.13 2 10.38 23 10.53 10.01 +.33 +4.3sConduent n N CNDT 20.32 14.95 1447 19.49 10370 20.32 18.70 +.69 +20.6 Conformis n Q CFMS 5.98 1.15 318 1.44 2004 1.52 1.38 +.05 -39.5 ConiferH n Q CNFR 8.20 5.00 30 6.30 46 6.85 5.65 +.55 +8.6 Conmed Q CNMD .80 1.3 24 64.99 39.74 125 63.31 646 63.39 59.98 +2.21 +24.2 Conns Q CONN 37.80 7.75 378 34.40 1421 34.50 32.40 +1.35 -3.2sConnectOne Q CNOB .30 1.0 23 31.00 21.04 134 31.25 821 31.35 27.25 +1.65 +21.4tConnWtrSv Q CTWS 1.19 2.3 25 65.04 48.86 40 51.18 233 51.40 48.86 +1.53 -10.9 ConocoPhil N COP 1.14f 2.1 44 61.31 42.27 5310 55.06 27767 55.07 52.92 +1.00 +.3 ConsolCom Q CNSL 1.55 12.7 24.80 10.83 861 12.20 5722 12.52 11.81 +.37 +.1 ConEd N ED 2.86f 3.8 15 89.70 73.73 1843 75.24 10923 76.34 73.98 +.89 -11.4 CnsTom A CTO .20f .3 9 67.58 49.73 5 66.39 48 66.39 61.36 +3.10 +4.6 ConsolWtr Q CWCO .34f 2.5 36 13.95 10.10 34 13.50 147 13.50 12.70 +.80 +7.9 ConstAlph n Q CNAC 9.90 9.55 7 9.84 23 9.84 9.80 +.02 +.9 ConstAlp un Q CNACU 10.50 8.22 2 10.35 11 10.35 10.08 +.06 +1.7 ConstAl rt Q CNACR .48 .25 8 .38 116 .40 .30 +.07 +22.6sConstellA N STZ 2.08 .9 25 229.50 156.16 1766 230.34 7312 230.35 217.51 +10.50 +.8 ConstellB N STZ/B 1.12 .5 26 229.27 160.30 221.04 2 221.04 220.31 +2.00 -2.8 Constellm N CSTM 14.10 5.35 893 12.15 4863 12.35 11.60 +.40 +9.0 ConsuPtf Q CPSS 5 5.69 3.66 34 3.82 171 4.01 3.67 +.15 -8.0 ContainStr N TCS 9 6.37 3.53 1019 5.31 1465 5.77 4.69 +.44 +12.0 Contango A MCF 8.19 2.22 763 3.42 2058 3.55 3.25 +.18 -27.4 ContlBldg N CBPX 20 31.00 21.00 330 27.80 1373 27.95 26.68 +.75 -1.2 ContlRescs N CLR 100 58.89 29.08 1568 51.85 9642 52.49 49.14 +2.35 -2.1 ContraFect Q CFRX 2.50 .80 350 2.09 1387 2.31 1.73 +.34 +106.9tContraVir Q CTRV 1.96 .23 2858 .24 12702 .27 .21 -.01 -34.7 Control4 Q CTRL 42 35.99 14.39 411 25.46 2284 25.69 23.43 +1.35 -14.4 ConvrgOn n Q CVON 10.83 8.01 82 8.28 341 9.00 8.01 -.62 -17.0 Cnvrgys N CVG .40 1.7 16 26.66 20.15 425 23.46 4349 23.79 22.96 +.28 -.2sCooperCo N COO .06 28 256.39 192.24 1197 251.43 3483 260.26 230.24 +17.05 +15.4 CooperTire N CTB .42 1.3 18 44.50 30.55 495 32.00 2772 33.20 31.90 -.45 -9.5 CooperStd N CPS 13 135.00 95.33 107 122.33 501 122.84 114.67 +6.35 -.1 CopaHold N CPA 3.48f 2.6 16 141.34 104.80 184 135.06 844 136.51 131.05 +.75 +.7 Copart s Q CPRT 35 50.71 28.89 1395 50.11 10478 50.21 45.77 +3.95 +16.0 Copel N ELP .26e 3.2 11.43 6.70 380 8.03 2120 8.05 7.67 +.16 +5.2 CorbusPhm Q CRBP 10.50 5.30 353 7.10 2621 7.20 6.65 Corcept Q CORT 18 25.96 8.90 1893 16.54 8124 16.98 14.32 +1.58 -8.4 CoreLabs N CLB 2.20 2.1 59 121.39 86.55 772 107.07 2997 110.22 104.08 +2.07 -2.3 CoreMold A CMT .05 12 24.50 15.30 25 18.67 93 19.19 16.67 -.33 -14.0 CoreMrk s Q CORE .40 1.8 25 38.37 19.53 245 22.66 1437 22.85 20.56 +2.17 -28.2 Corecivic N CXW 1.72f 8.0 13 35.10 19.59 887 21.52 3895 22.00 20.97 +.21 -4.4 CoreLogic N CLGX 22 49.30 38.49 348 46.74 2463 46.90 45.26 +.92 +1.1 CorEn pfA N CORRpA 1.84 7.4 26.93 24.60 2 25.00 31 25.25 24.95 +.09 -2.9 CorEnInf rs N CORR 3.00 8.1 15 39.42 31.50 96 37.12 441 37.32 36.40 +.47 -2.8 CoreSite N COR 3.92 4.0 37 120.85 86.47 299 98.19 1733 98.28 91.95 +5.69 -13.8 Corindus n A CVRS 2.25 .66 1380 1.28 5768 1.33 1.08 +.23 +26.7 Corium Q CORI 13.93 3.50 175 12.01 1758 12.68 11.77 -.04 +25.0 CorMedix A CRMD 2.20 .27 4688 .32 10674 .33 .28 +.02 -35.7sCorOnDem Q CSOD 44.71 33.24 793 45.57 4172 45.57 41.63 +2.77 +29.0 CrnstTotR A CRF 3.35 21.2 16.98 13.62 200 15.77 900 15.79 15.06 +.46 +3.2 CrnrstnStr A CLM 3.40 21.5 17.21 13.10 486 15.84 2118 15.84 15.32 +.48 +2.4 Corning N GLW .72f 2.4 18 35.10 26.32 5931 29.93 29708 29.98 28.55 +1.13 -6.4 CpBT JCP N JBN 1.75 13.7 17.13 9.92 11 12.80 40 13.50 12.80 -.46 +1.8 CorpCapT n N CCT .40p 19.00 14.43 507 16.23 2864 16.31 15.50 +.41 +1.6 CorpOffP N OFC 1.10 4.2 14 36.03 24.77 796 26.33 3662 26.34 25.22 +1.02 -9.8 Cort1Aon27 N KTN 2.05 6.5 35.11 30.51 31.38 3 31.38 30.81 +.58 -4.1 CortsJCP97 N KTP 1.91 13.3 18.95 11.06 16 14.37 92 15.15 14.32 -.54 +.7 CortsJCP N JBR 1.75 13.8 17.05 9.82 6 12.71 17 13.36 12.71 -.51 +1.8 CortsPE N KTH 2.00 6.3 34.27 30.26 31.64 10 31.64 30.68 +.00 -2.2 Corvel Q CRVL 28 61.20 39.60 35 52.05 126 52.25 48.20 +3.60 -1.6 CorvusPh n Q CRVS 22.14 7.42 418 9.88 1697 10.72 7.63 +.93 -4.6 Cosan Ltd N CZZ .26e 2.2 11.89 5.63 993 11.64 5027 11.88 11.33 +.09 +20.0 Costamre N CMRE .40 6.3 8.18 5.45 461 6.32 2557 6.38 5.96 +.27 +9.5 Costam pfB N CMREpB 1.91 8.1 27.43 20.76 2 23.58 7 24.31 23.42 -.24 -5.8 Costmr pfC N CMREpC 2.13 8.7 26.24 22.10 6 24.50 41 24.60 24.18 +.13 -3.7 Costam pfD N CMREpD 2.19 8.7 26.89 22.61 3 25.19 19 25.22 25.00 -.03 -2.5 Costco Q COST 2.00 1.1 29 199.88 150.00 3287 188.58 19409 192.25 183.08 -.75 +1.3 Cotiviti n N COTV 45.97 30.84 493 36.20 2833 36.33 33.45 +2.52 +12.4 Cott Cp N COT .24 1.5 17.78 11.58 978 15.77 6279 16.22 15.53 -.02 -5.3 Coty N COTY .50 2.6 21.68 14.24 5599 19.40 21915 19.80 18.94 -.05 -2.5 CountrP rs Q CPAH 7.30 1.75 19 3.79 114 3.87 3.51 +.14 +18.1 Cntwd pfB N CFCpB 1.75 6.7 26.77 25.46 27 26.01 182 26.11 25.96 +.06 -1.6 CountyBcp Q ICBK .28f .9 18 35.89 22.73 17 30.48 55 30.59 28.76 +1.90 +2.4sCoupaSft n Q COUP 48.29 22.50 918 48.39 3536 48.85 45.44 +2.83 +55.0 CousPrp N CUZ .24 2.8 13 9.63 7.81 2211 8.62 15910 8.63 8.36 +.23 -6.8 CovantaH N CVA 1.00 6.8 17.30 13.00 1759 14.80 7030 15.20 14.65 -.15 -12.4 Covenant Q CVTI 42 30.61 15.86 123 27.53 676 27.68 25.61 +.57 -4.2 CowenInc s Q COWN 39 18.25 11.63 273 14.40 1079 14.70 14.10 +.15 +5.5 Cowen27 n Q COWNZ 1.84 7.3 26.24 24.76 23 25.10 89 25.37 25.01 -.26 -2.3 CrackerB Q CBRL 4.80 3.0 19 179.12 141.75 198 162.36 1050 163.26 156.90 +3.98 +2.2 CraftBrew Q BREW 39 20.10 12.00 65 19.25 321 19.35 17.75 +1.15 +.3 Crane N CR 1.40f 1.4 34 102.65 70.56 312 96.92 1515 97.05 91.25 +5.06 +8.6 CrwfdA N CRD/A .28 3.5 57 9.95 6.78 80 8.00 289 9.03 7.80 -.42 -5.9 CrwfdB N CRD/B .20 2.3 63 12.40 8.22 48 8.81 120 9.89 8.71 -.48 -8.4 Cray Inc Q CRAY 61 26.65 16.50 370 22.45 1911 22.70 21.40 +.95 -7.2 Credicp N BAP 8.57e 3.9 237.99 150.71 160 221.11 1125 226.44 213.52 +3.68 +6.6 CreditAcc Q CACC 17 377.82 182.50 68 339.58 430 341.55 316.38 +15.04 +5.0 CS EnEur50 N FIEU 153.69 100.19 1 131.06 7 131.63 128.50 +4.66 -4.5 CSVixMd rs Q TVIZ 25.71 7.93 6 10.76 43 12.44 10.76 -1.37 +20.0 CSVixSh rs Q TVIX 47.19 4.66 32221 6.60 171854 9.40 6.60 -2.45 +19.1 CSVixST rs Q VIIX 31.07 10.84 135 16.16 580 19.55 16.16 -3.01 +37.2 CS FILgCG N FLGE 264.50 154.83 11 258.24 78 258.59 238.19 +18.39 +13.2 CSSilvCC Q SLVO .56e 7.2 9.31 7.28 6 7.73 71 7.84 7.61 +.05 -2.2 CSGoldCvC Q GLDI .60e 6.6 9.69 8.55 16 9.10 149 9.20 8.88 -.14 +.8 CSVS3xInSlv Q DSLV 34.67 19.64 413 24.72 1349 25.94 23.50 -.48 +4.7 CSVS3xInG Q DGLD 57.13 38.12 149 41.64 465 42.40 40.19 -.14 -4.5 CS VS3xGld Q UGLD 12.72 9.19 738 11.43 2915 11.84 11.21 +.02 +2.6 CSVSVixMT Q VIIZ 10.01 5.70 11 6.97 21 7.39 6.97 -.34 +15.0 CSVIVxMT Q ZIV 94.42 55.54 187 71.06 529 71.06 65.93 +4.26 -19.8 CrSuisInco A CIK .26 8.1 3.50 3.19 76 3.24 523 3.27 3.22 +.03 -2.1 CS MthlMtg N REML 33.50 22.00 8 25.40 28 25.40 24.00 +1.61 -17.0 CS SP mlp N MLPO 1.12e 8.0 17.25 14.06 14.03 120 -1.7 CS VSSilv Q USLV 17.24 9.03 2527 10.47 13199 11.01 10.05 +.13 -9.8 CredSuiss N CS 1.22e 6.7 19.98 13.28 1792 18.22 9396 18.23 17.71 +.28 +2.1 CrSuiHiY A DHY .29 10.8 2.91 2.62 296 2.68 1169 2.69 2.66 -.01 -5.8sCree Inc Q CREE 43.14 20.50 1516 41.95 13864 43.23 36.82 +4.74 +13.0 CrescPtE g N CPG .12 1.8 38 11.45 6.40 1150 6.82 7666 7.19 6.57 +.21 -10.5 CrestEq rs N CEQP 2.40 8.5 29.25 20.00 335 28.20 1364 29.00 26.96 +1.05 +9.3 Cresud Q CRESY .45e 2.1 23.69 17.31 115 21.60 401 21.84 20.99 -.15 -2.2 Criteo SA Q CRTO 26 56.00 21.00 632 30.03 2818 30.55 29.53 +.18 +15.4 Crocs Q CROX 14.95 5.93 990 14.18 5584 14.54 13.46 +.55 +12.2sCronosGp n Q CRON 10.39 7.17 2069 9.32 20272 10.39 9.09 -.08 +22.3 CrossAmer N CAPL 2.51 11.2 43 29.80 21.31 31 22.46 163 23.07 22.19 -.56 -5.4 CrssCtryHl Q CCRN 27 15.39 9.07 168 11.67 1521 12.04 10.96 +.76 -8.5 CrosTim N CRT .97e 6.6 15 16.60 14.09 9 14.84 104 15.48 14.70 -.06 +1.0 CrwnCstle N CCI 4.20f 3.8 114.97 88.71 3952 110.99 15661 110.99 104.02 +6.43 CrwnCst pfA N CCIpA 1.72 .2 1160.00 1028.17 7 1115.74 11 1116.01 1087.47 +44.26 -1.5 CrownCfts Q CRWS .32 5.1 13 8.70 5.40 9 6.30 49 6.60 6.27 -.15 -2.3 CrownHold N CCK 20 62.27 48.86 1249 51.29 6352 51.47 49.10 +1.66 -8.8 Cryolife N CRY .12 .6 52 24.00 14.03 266 21.70 1010 22.70 18.65 +2.95 +13.3 CryoPort rs Q CYRX 10.40 1.96 110 9.97 1055 10.07 8.67 +.79 +16.1 CrystalRk A CRVP 1.24 .69 2 .97 63 .97 .96 +16.6 Ctrip.com s Q CTRP 64 60.65 42.65 3969 48.36 18716 48.90 45.45 +2.73 +9.7 CubeSmart N CUBE 1.20 4.3 22 29.79 22.83 1653 27.90 6176 28.05 26.96 +.76 -3.5 Cubic N CUB .27 .4 64.95 39.58 324 64.20 984 64.35 60.80 +2.95 +8.9sCueBioph n Q CUE 17.50 11.10 96 16.89 610 17.50 14.71 +1.79 +45.2sCullenFr N CFR 2.28 2.1 20 109.69 81.09 526 110.01 1860 110.07 104.49 +3.89 +16.2 CullnF pfA N CFRpA 1.34 5.4 25.96 24.11 8 24.92 39 24.92 24.67 +.20 -.8 Culp Inc N CULP .36f 1.2 16 34.05 26.15 14 31.00 62 31.00 28.50 +1.75 -7.5 CumbldPh Q CPIX 7.96 5.39 16 6.79 137 7.03 6.60 -.15 -7.7 Cummins N CMI 4.32 2.7 45 194.18 143.83 1647 162.37 9925 163.86 157.13 +3.43 -8.1 Curis Q CRIS 3.22 .47 6514 .83 28841 .85 .54 +.31 +18.6 CurEuro N FXE 120.65 102.55 115 118.39 1125 119.46 118.28 -.22 +2.4 CurAstla N FXA .62 .8 81.36 73.37 20 78.48 92 78.51 77.32 +.87 +.6 CurBrit N FXB 139.08 118.36 40 134.54 271 135.09 133.90 +.53 +2.5 CurrCda N FXC .03e 81.49 71.70 42 76.96 263 76.98 75.88 +.41 -2.0 CurJpn N FXY 91.07 83.85 198 89.74 732 90.71 89.60 -1.00 +5.4 CurSwed N FXS 121.32 106.08 1 115.24 3 115.52 114.79 +.12 -.8 CurSwiss N FXF 102.27 94.12 9 98.99 89 100.46 98.91 -1.49 +2.2sCurtisWrt N CW .60 .4 29 139.04 82.77 277 139.88 849 140.07 130.23 +7.71 +14.8 Cush Jn37 n N PPLN 24.42 18.03 1 18.27 84 18.27 18.19 +.03 -8.4 CushTRet rs N SRV 1.08 9.6 14.50 10.00 57 11.23 153 11.42 10.97 +.11 -5.9 CushngRen N SZC 1.64 9.6 21.30 16.53 23 17.08 156 17.21 16.82 +.38 -15.9 CushRoy rs N SRF .48 5.4 10.10 7.81 4 8.96 46 9.02 8.69 +.22 -4.3 CustomBcp N CUBI 11 33.85 24.75 167 31.19 921 31.34 29.30 +1.25 +20.0 CustBcp 18 N CUBS 1.59 6.3 26.50 25.25 25.29 17 25.34 25.25 +.04 -1.7 CustBc p C N CUBIpC .57p 27.35 26.26 3 26.35 7 26.37 26.30 -.05 -.8 CustBc pfD N CUBIpD 28.20 25.77 0 26.52 6 26.75 26.23 +.01 -.5 CustBc pfE N CUBIpE 27.21 25.35 1 26.57 26 26.57 25.96 +.47 +.1 CustoBc pf F N CUBIpF 27.71 25.21 2 25.53 13 25.69 25.53 -2.6 Cutera Q CUTR 65 52.90 18.50 179 50.45 798 50.75 46.37 +3.35 +11.2 Cyanotch h Q CYAN 5.78 3.25 1 5.23 99 5.70 4.91 +.03 +33.7 CybrOpt Q CYBE 27.10 11.35 65 18.35 365 18.65 16.85 +1.40 +22.3 CyberArk Q CYBR 67 55.63 39.34 680 50.99 3220 51.92 48.67 +.73 +23.2 Cyclacel rs Q CYCC .15p 10.90 1.47 173 1.57 791 1.64 1.52 +.02 -9.8sCymaBay Q CBAY 15.59 3.16 873 14.99 4043 15.59 13.81 -.17 +62.9 CynergT n A CTEK 5.45 2.70 16 5.00 143 5.15 4.88 -.20 +23.5 CypressEn N CELP .84 13.3 53 12.44 5.55 8 6.30 52 6.72 6.07 -.04 +5.0sCypSemi Q CY .44 2.4 31 18.29 12.50 5196 18.41 28686 18.55 17.20 +.81 +20.8 Cyren Ltd Q CYRN 2.55 1.35 0 2.15 20 2.20 2.10 -.05 -14.0 CyrusOne Q CONE 1.84f 3.7 65.73 43.49 1262 49.66 5189 49.95 48.02 +1.18 -16.6 CytRx rs Q CYTR 5.99 1.50 76 1.79 1094 1.80 1.60 +.13 +5.9 Cytokinetic Q CYTK 17.20 7.00 385 8.30 1821 8.65 7.85 +.35 +1.8sCytomX n Q CTMX 35.00 12.50 308 34.10 2931 35.00 30.42 +.88 +61.5 CytoriTh rs Q CYTX 2.08 .22 1432 .32 6147 .34 .29 -.03 +4.3 Cytosorbnt Q CTSO 8.10 3.30 317 7.75 832 8.00 7.65 -.05 +19.2D -:DBV Tech Q DBVT 50.57 20.08 203 22.51 1744 22.84 21.57 +.67 -8.5 DCP Mid N DCP 3.12 8.5 52 42.79 29.70 274 36.78 1291 37.30 35.53 +.36 +1.2 DCT IndlTr N DCT 1.44f 2.5 28 61.53 45.47 565 57.20 2596 57.32 54.73 +1.99 -2.7 DDR Corp N DDR .76 10.1 19 13.30 6.77 4152 7.51 16199 7.95 7.50 -.41 -16.2 DDR pfJ N DDRpJ 1.63 7.0 25.79 22.98 12 23.20 60 23.31 23.13 +.05 -7.6 DDR pfK N DDRpK 1.56 6.9 25.98 22.50 8 22.68 94 22.80 22.65 -.11 -11.6 DDR Cp pfA N DDRpA 27.09 23.11 7 24.00 162 24.34 23.69 -8.8 DFB Hlt un Q DFBHU 10.20 10.00 4 10.15 120 10.20 10.05 +.05 +1.5 DGSE A DGSE 1.74 .75 9 .92 92 .97 .90 -.08 -1.2 DHI Grp N DHX 5 4.75 1.50 135 1.70 1168 1.78 1.60 -10.5 DHT Hldgs N DHT .20e 5.6 28 5.20 3.27 587 3.60 3608 3.85 3.54 -.07 +.3tDHX Mda n Q DHXM .08 36 6.05 2.85 33 3.25 284 3.30 2.85 +.25 -8.5 DLH Hldgs Q DLHC 64 6.83 4.10 4 5.73 42 5.98 5.71 -.23 -7.0sDMC Globl Q BOOM .08 .3 26.15 11.60 159 25.65 312 26.20 20.87 +3.95 +2.4sDNB Fncl Q DNBF .28 .8 16 35.90 30.00 8 36.50 186 36.50 33.60 +1.90 +8.3 DNP Selct N DNP .78 7.7 11.57 9.71 333 10.18 1767 10.20 9.98 +.19 -5.7 DR Horton N DHI .50 1.1 17 53.32 31.98 2778 43.80 21255 43.89 41.74 +1.75 -14.2 Drdgold N DRD .03e 1.0 5.69 2.79 72 3.01 332 3.12 2.87 -.03 -7.7 DSP Gp Q DSPG 14.20 9.85 32 12.85 213 13.00 12.00 +.70 +2.8 DST Sys s N DST .72 .9 26 84.48 50.22 791 83.68 3943 83.70 83.17 +.38 +34.8 DSW Inc N DSW .80 4.2 14 22.72 15.14 2248 19.08 12192 19.77 18.79 -.52 -10.9 DTE N DTE 3.53f 3.5 18 116.74 97.66 1467 100.53 5490 102.72 99.52 -.26 -8.2 DTEEn 62 N DTQ 1.31 5.4 25.61 23.59 68 24.29 129 24.45 23.96 +.14 -3.2 DTE En76 n N DTJ 1.34 5.5 26.04 23.56 38 24.47 213 24.63 24.32 +.09 -3.9 DTE En27 n N DTW 1.31 5.4 25.75 23.34 40 24.09 535 24.09 23.67 +.13 -6.3 DTE F76 n N DTY 1.50 5.7 27.90 25.06 10 26.39 57 26.45 25.88 +.19 -1.4 DTE En un N DTV 58.42 48.68 8 51.78 343 53.55 51.01 +.27 -4.0 DTF TxF N DTF .84 6.3 15.97 13.05 8 13.27 112 13.34 13.18 -.03 -5.6sDXC Tch n N DXC .72 .7 105.00 67.76 1898 106.72 8779 107.13 99.46 +5.62 +12.5 DXP Ent Q DXPE 33 42.00 24.86 52 32.59 309 32.79 29.75 +2.31 +10.2 DailyJourn Q DJCO 250.95 195.00 4 231.42 6 234.00 225.51 +3.74 +.5 Daktronics Q DAKT .28 3.0 40 10.86 8.58 97 9.26 751 9.30 8.92 +.38 +1.4 DanaInc N DAN .24 .9 14 35.27 17.53 5330 27.14 15039 27.81 25.20 +1.39 -15.2 Danaher N DHR .64f .6 25 104.82 78.97 3449 103.74 16094 104.07 95.39 +7.52 +11.8 Danaos N DAC 1 3.20 1.25 4 1.25 204 1.35 1.25 -.05 -13.8 DaqoNEn N DQ 5 72.50 18.01 731 44.55 2512 48.70 42.84 -3.42 -25.1 Darden N DRI 2.52 2.7 22 100.11 73.81 1208 94.81 7922 95.58 92.46 -.66 -1.3 DareBio rs Q DARE 35.80 1.20 252 1.27 2946 1.45 1.23 -.03 -41.3 DarioHlth Q DRIO 4.70 1.32 99 1.55 238 1.55 1.37 +.11 -3.2 DarlingIng N DAR 24 19.50 13.98 736 18.40 4282 18.69 17.76 +.51 +1.5 DasanZ rs Q DZSI 11.75 5.25 39 10.59 140 10.90 8.90 +.58 +14.4 Daseke n Q DSKE 14.52 8.76 453 10.28 2222 10.43 9.85 +.11 -28.1 Data IO Q DAIO 20 16.49 4.01 131 8.80 796 9.06 8.15 +.14 -26.9 Datawatch Q DWCH 12.65 6.90 101 9.65 281 10.00 9.25 +.10 +1.6 DaveBuster Q PLAY 17 73.48 43.62 985 44.31 5273 46.50 43.80 -1.39 -19.7 DavidsT g n Q DTEA 7.95 3.25 56 3.85 99 3.90 3.45 +.33 -1.3 DavSelFn n Q DFNL 25.62 20.18 9 25.28 41 25.29 24.15 +.89 +5.6 DavSelEq n Q DUSA 25.32 19.79 10 24.30 38 24.30 23.27 +.92 +3.9 DavSelW n Q DWLD 28.88 20.52 17 27.61 114 27.62 26.35 +1.13 +5.2 DaVita Inc N DVA 18 80.71 52.51 1489 72.46 6637 73.18 70.93 +.55 +.3 DawsonGeo Q DWSN 7.26 3.70 50 6.45 473 6.77 5.94 +.49 +29.8sDaxor A DXR .15 2.5 8.19 3.40 2850 6.01 3415 8.73 3.55 +2.49 +31.4 DeanFoods N DF .36 4.0 12 20.10 8.32 1336 9.10 8676 9.49 8.89 +.13 -21.3 Deciphera n Q DCPH 29.98 15.15 267 24.54 1221 27.85 22.86 -2.69 +8.2sDeckrsOut N DECK 98.92 52.58 956 97.50 5694 98.92 93.72 +1.62 +21.5 Deere N DE 2.40 1.4 38 175.26 106.93 3828 167.93 15488 168.01 151.04 +14.62 +7.3 DelFriscos Q DFRG 18.85 11.70 371 15.40 1894 18.80 15.00 -3.25 +1.0 DelTaco Q TACO 23 15.99 11.58 335 12.82 920 13.05 12.48 +.10 +5.8 DE EnhGlb N DEX .90 7.4 12.70 10.37 81 12.18 242 12.18 11.86 +.19 +.4 DelaCO A VCF .72 5.0 16.50 14.13 1 14.39 5 14.45 14.33 -.02 -7.3 DelaDvInc N DDF .62 5.8 11.36 10.09 55 10.84 162 10.86 10.51 +.25 +1.0 DelaNatl A VFL .72 5.7 13.94 12.58 0 12.74 21 12.78 12.61 +.03 -3.9 DelaMN2 A VMM .63 4.9 15.15 12.61 11 12.82 65 12.97 12.82 -.11 -4.8 DelekLogis N DKL 2.90f 10.0 14 35.54 26.80 49 29.00 243 30.25 28.10 -1.10 -8.5 Delek N DK .60 1.6 27 39.43 20.65 1769 37.26 8061 37.68 34.16 +2.50 +6.6 DellTch n N DVMT 92.40 60.77 1280 78.48 9096 79.84 72.27 +4.82 -3.4 DelmarPh n Q DMPI 5.20 .78 198 1.14 1110 1.23 1.14 -.09 +4.6 DelphiTc n N DLPH .68p 1.4 78 60.39 45.66 576 48.83 4548 48.93 46.15 +2.13 -6.9 DeltaAir N DAL 1.22 2.2 12 60.50 43.81 6947 56.09 30379 56.09 52.58 +2.83 +.2 DeltaAprl A DLA 23.47 15.55 18 17.97 56 18.71 17.83 -.36 -11.0 DeltaTch h Q DELT 4.70 .91 121 1.20 456 1.24 1.11 +.07 +13.2 Dltsh SPX n N DMRL 59.02 49.16 54.67 14 54.74 54.59 -.36 +.7 Dlt SP400 n N DMRM 56.45 48.78 53.73 9 53.73 53.45 +.69 -.6 Dlt SP600 n N DMRS 56.29 47.73 54.21 8 54.22 53.62 +.70 -.1 DltshInt n N DMRI 56.65 49.79 53.03 5 53.03 52.57 +.73 +.1 Deluxe N DLX 1.20 1.6 15 78.87 66.43 175 75.12 1244 75.14 69.92 +3.95 -2.2 DenaliTh n Q DNLI 25.79 14.72 220 20.37 1242 22.99 20.15 -2.22 +30.2 DenburyR N DNR 2.69 .92 5444 2.35 26032 2.40 2.22 +.05 +6.3 DenisnM g A DNN .69 .38 492 .47 1808 .49 .46 -.01 -14.5sDennys Q DENN 29 16.16 10.87 350 16.07 1659 16.19 15.32 +.59 +21.4 Dentsply Q XRAY .35 .6 68.98 52.54 2031 57.67 9167 58.12 54.24 +.71 -12.4 Depomed Q DEPO 16.29 4.31 915 6.95 5342 7.04 6.45 +.15 -13.7tDermira Q DERM 38.39 8.55 2369 9.43 47954 9.89 8.55 -15.73 -66.1 DescSys Q DSGX 85 31.23 21.33 60 28.90 487 28.95 26.25 +2.40 +1.8 Despg.cm n N DESP 34.70 22.73 446 33.50 1888 33.83 27.28 +4.85 +21.9 DestMatrn Q DEST .80 33.2 5.04 1.02 25 2.41 159 2.47 2.22 +.16 -18.9 Dest XL Q DXLG 3.00 1.46 23 2.55 178 2.60 2.45 +15.9 Deswell Q DSWL .28 8.8 3.64 1.80 31 3.18 201 3.32 3.08 -.06 +16.9 Determine Q DTRM 3.93 1.23 11 1.57 75 1.69 1.42 -.13 -12.8 DeutschBk N DB .83e 20.23 15.06 3112 16.12 17206 16.35 15.55 +.33 -15.3 DBDogs22 N DOD 30.43 18.53 7 22.30 38 22.94 21.71 +.43 -12.7 DBWMTR N WMW 32.46 25.88 2 30.85 2 31.00 30.78 +1.09 +2.8 DeutBCT2 pf N DXB 1.64 6.4 26.51 24.70 53 25.66 187 25.72 25.52 -.01 +.8 DeutBCT5 pf N DKT 2.01 7.7 27.24 25.71 53 26.11 543 26.30 25.96 +.10 -.1 DB AgriDL N DAG 3.81 2.60 11 3.05 38 3.16 3.03 -.08 +6.7 DBGoldSh N DGZ 14.68 13.01 1 13.44 34 13.50 13.26 -.01 -1.3 DBGoldDL N DGP 29.42 21.55 3 25.64 51 26.22 25.32 -.01 +2.6 DBGoldDS N DZZ 6.32 4.88 127 5.23 178 5.29 5.11 -2.4 Deut HiOp N DHG .72 4.8 15.20 14.37 231 14.97 400 15.03 14.97 -.02 -.3 Deut Multi N KMM .51 5.8 8.99 8.50 79 8.81 202 8.83 8.77 +.01 -.5 Deut Muni N KTF .84 7.5 13.72 11.11 124 11.27 397 11.33 11.22 -.04 -5.3 Deut StInc N KST .66a 5.4 12.66 11.98 8 12.32 52 12.32 12.16 +.04 -1.0 Deut StMu N KSM .84 7.7 13.11 10.93 14 10.98 91 11.10 10.95 -6.8 DBXEmMkt N DBEM .36e 1.4 26.32 20.33 8 25.02 71 25.02 24.15 +.68 +3.9 DBXEafeEq N DBEF .95e 3.0 33.05 28.89 841 31.19 6199 31.19 30.25 +.73 -1.9 DBXBrazEq N DBBR .13e 1.0 13.99 9.34 1 13.55 20 13.69 13.34 +.16 +12.7 DBXGerEq N DBGR .35e 1.3 29.78 26.09 7 27.43 59 27.43 26.46 +.91 -3.6 Deu HYBd n N HYLB 51.56 48.68 102 49.82 1151 49.83 49.45 +.28 -1.2 DbXR1KECo N DEUS 33.87 28.08 33 32.82 122 32.82 31.67 +1.07 +2.3 DeutEmCo N DEMG 30.95 26.46 29.39 5 29.62 28.96 +.01 +1.9 DBXJapnEq N DBJP .91e 2.1 46.61 36.00 783 42.41 1919 42.43 41.12 +.94 -3.8 DbXDvxEU N DEEF 31.76 25.06 13 30.02 46 30.11 29.49 +.70 DbxEafeSC N DBES .26p 30.73 26.52 29.43 4 29.48 28.83 +.15 -.9 DbxAllWHiD N HDAW .27e 27.42 25.03 0 26.42 4 26.42 26.10 +.52 -1.2 DbxNikk400 N JPN 31.67 24.97 3 29.59 45 29.94 29.21 +.40 +.9 DeuMunInf N RVNU .71 2.7 27.23 25.51 21 26.16 58 26.32 26.05 -.17 -3.7 DBX IGBd N IGIH .77 3.2 24.99 23.81 3 24.25 10 24.67 24.09 -.02 -.7 DBXChiSC N ASHS 37.50 30.24 10 35.88 33 35.93 34.67 +1.12 +3.0 DBXHrvChi N CN .30e .7 42.41 28.81 19 40.24 81 40.25 38.18 +1.65 +7.8 DBXSKorH N DBKO .03p 32.94 25.85 4 31.76 37 31.79 30.44 +1.42 +1.1 DBXAWxUS N DBAW 1.33e 3.2 29.07 24.93 243 27.46 278 27.49 26.67 +.72 -1.2 DBXEurHgd N DBEU .65e 2.3 29.50 26.52 274 27.94 4253 27.94 27.06 +.70 -1.7 DBXHvChiA N ASHR 34.89 24.00 932 32.64 3799 32.67 31.37 +1.00 +5.2 DevonE N DVN .24 .7 21 45.16 28.80 9139 32.72 45732 32.85 30.74 +1.36 -21.0 DexCom Q DXCM 86.32 42.62 972 60.13 6025 61.57 54.44 +5.24 +4.8 ElevWat n N WTRX 33.44 26.41 2 31.28 4 31.54 30.30 +.73 -1.1 Diageo N DEO 3.20e 2.3 147.62 112.46 226 136.27 1856 136.27 131.67 +3.48 -6.7 DiamHill Q DHIL 7.00e 15 219.90 182.50 6 212.79 34 212.80 205.18 +5.43 +3.0 DiamOffsh N DO .50 3.3 24 20.41 10.06 1083 15.21 6481 15.39 14.33 +.53 -18.2 DiamRk N DRH .50 4.7 14 12.11 9.87 1449 10.69 10198 10.69 10.10 +.51 -5.3 DiambkEn Q FANG 26 134.52 82.77 961 128.94 5024 131.58 123.24 -.14 +2.1 DianaCnt rs Q DCIX 18089.82 1.56 901 1.82 2326 1.95 1.68 -.05 -55.2 DianaShip N DSX 6.20 3.07 138 3.74 1493 3.96 3.68 -.01 -8.1 DianaS pfB N DSXpB 2.22 9.0 25.12 18.68 6 24.55 34 24.90 24.07 +.14 -1.0 DianaSh20 N DSXN 2.13 8.4 26.18 23.06 7 25.26 37 25.39 25.05 +.05 -1.6sDicernaPh Q DRNA 13.92 2.52 823 14.12 2345 15.00 12.93 +.67 +56.4 DicksSptg N DKS .90f 2.8 10 52.31 23.88 3322 31.92 11263 32.54 30.78 +.24 +11.1 Diebold N DBD .40 2.3 20 31.00 12.90 1248 17.55 6744 18.05 16.30 +1.00 +7.3 DifferBr rs Q DFBG 2.45 .70 5 1.06 52 1.10 1.01 -.05 +11.6 DiffusP hn Q DFFN 5.06 .59 754 .66 3529 .73 .60 +.05 -44.1 DigiIntl Q DGII 33 12.95 8.50 87 11.25 430 11.30 10.30 +.93 +17.8 Digimarc Q DMRC 41.75 24.20 57 29.20 311 29.20 26.55 +2.50 -19.2 Digirad Q DRAD .22 10.7 5.68 1.90 27 2.05 259 2.10 1.95 -.03 -20.4 DigitalAlly Q DGLY 4.95 1.70 21 2.60 178 2.65 2.45 +.05 -1.9 DigitalRlt N DLR 4.04f 3.9 49 127.23 96.56 1163 103.14 6679 104.17 97.47 +4.92 -9.4 DigitlR pfG N DLRpG 1.47 5.8 26.04 24.27 17 25.35 57 25.36 25.16 +.16 -.5 DigtlR pfH N DLRpH 1.84 7.0 28.33 26.11 39 26.33 88 26.72 26.33 -.30 -1.3 DigitRlt pfJ N DLRpJ 25.30 22.13 18 23.97 108 23.98 23.51 +.44 -4.5 DigitalR pfI N DLRpI 1.59 6.0 28.18 25.48 6 26.52 49 26.60 26.20 +.21 -3.6 DigitlTurb Q APPS 2.56 .77 749 2.35 3777 2.37 2.24 +.03 +31.3 Dillards N DDS .40 .5 11 88.51 45.51 600 85.56 3152 88.17 83.32 -2.41 +42.5 Dillard38 N DDT 1.88 7.4 26.40 25.02 7 25.50 48 25.62 25.37 -.04 -1.4 DimeCBc Q DCOM .56 2.9 20 22.65 17.80 109 19.20 711 19.20 18.10 +.80 -8.4sDineEquity N DIN 2.52m 3.3 5 79.66 36.71 390 75.72 2529 79.66 74.44 -2.97 +49.3 Diodes Q DIOD 53 35.36 22.06 292 31.53 1419 31.91 29.60 +1.48 +10.0 DiploPhm N DPLO 55 27.78 14.00 1184 22.41 5175 23.74 20.20 +1.45 +11.7 Dir SilMBl n N SHNY 12.28 7.00 10 8.12 77 8.29 7.78 +.28 -14.7 DirBrCm n N COM 25.28 23.23 5 24.40 30 24.55 24.25 +.14 -.6 DirChInt n N CWEB 69.08 41.71 151 65.19 420 65.39 56.92 +5.86 +27.6 Dirx Euro n N EUXL 33.40 23.20 3 25.95 15 25.97 24.69 +1.62 -1.1 DirxAero n N DFEN 58.00 25.75 160 55.51 655 55.51 49.32 +4.27 +24.7 DrxTrnBl n N TPOR 43.11 23.47 22 34.78 60 34.78 29.56 +3.59 +.8 DirxUtil n N UTSL 34.73 19.59 9 21.89 66 22.83 21.11 +.47 -20.6 DirxInds n N DUSL 44.53 25.88 13 39.28 52 39.28 33.12 +4.39 +6.9 DirxMex n N MEXX 33.36 18.90 6 22.92 17 23.29 20.40 +2.04 +11.3tDrxRBkBr rs N WDRW 56.18 22.44 0 22.00 7 25.81 22.00 -3.21 -28.2 DxRsaBr rs N RUSS 44.39 14.43 78 15.90 399 17.17 15.79 -.54 -30.9tDxSOXBr rs N SOXS 43.50 10.52 2010 10.03 7904 12.02 10.03 -1.64 -39.2 DxGBull rs N NUGT 46.48 21.25 6024 23.20 30094 25.49 22.50 +.15 -26.8 DrGMBll rs N JNUG .09e .7 32.36 11.34 12526 13.25 66893 14.69 12.94 -.11 -25.4 DirSPX Br N SPDN 35.11 17.25 30 29.27 66 30.51 29.25 -1.00 -4.4 DxGlMBr rs N JDST 103.68 40.90 1432 57.90 7047 59.48 52.15 -.21 +12.8 DirSPBear s N SPXS 45.37 2.16 5833 25.51 27697 28.91 25.50 -2.89 -14.9 Dir7-10TBr N TYNS 29.28 27.74 2 29.20 3 29.23 29.14 +.07 +3.4 DrxDlySpxB N LLSP .10p 40.38 30.17 4 37.79 14 37.79 36.05 +1.83 +5.0 DxChiABear N CHAD 41.27 27.67 14 29.28 30 30.47 29.28 -.94 -6.0 DrxNGBear rs N GASX 47.19 18.20 13 27.56 65 29.75 26.65 -1.10 +17.4 DxSPOGBr rs N DRIP 28.73 9.31 1489 13.23 7204 14.49 12.94 -.78 +11.6sDrxRBkBull N DPST 93.99 43.51 35 94.50 222 94.72 80.74 +9.74 +29.9 DirDGlBr rs N DUST 40.27 19.01 3667 27.73 17323 28.89 25.28 -.37 +17.0 DxSPXBll s N SPUU 57.21 40.04 5 53.47 35 53.47 49.70 +3.59 +7.9 DxEuFnBl N EUFL 65.95 34.04 1 46.11 4 46.44 45.90 +.78 -2.9 DirSCBll s N SMLL .27e .5 55.75 38.74 2 54.00 3 54.00 52.07 +4.60 +5.4 DxHiYldBr N HYDD 20.96 10.08 19.21 3 19.36 19.18 -.11 +2.2 DrNsd100 rs N QQQE 47.01 37.63 13 46.95 83 46.95 44.53 +2.10 +8.7 DrxiBillion N IBLN .21e .6 35.20 26.99 2 35.09 26 35.09 33.83 +1.58 +8.8 DxRusBll s N RUSL 73.38 29.06 74 65.29 424 66.32 60.60 +1.56 +29.3 DiEurBll3x N EURL .14e .4 47.12 22.80 82 37.56 228 37.62 34.35 +2.49 -1.4 DrxEMBll rs N EDC 168.70 68.14 402 142.01 1349 142.05 124.20 +13.10 +12.9 Dir MLPHi N ZMLP 1.60m 10.4 19.09 15.12 11 15.40 50 15.55 15.14 +.04 -3.7 DxLatBll s N LBJ 49.13 20.00 21 43.20 98 44.43 40.11 +1.78 +33.7 DxBrzBull s N BRZU 65.25 20.38 450 55.98 1992 59.05 51.90 +1.13 +39.0 DxBiotBll rs N LABU 116.54 41.03 1109 107.29 5501 108.50 92.38 +14.19 +37.8 DxIndiBll rs N INDL 120.64 66.11 88 86.05 370 86.46 80.42 +.38 -15.7 DxNGBll rs N GASL 38.68 14.60 193 18.67 909 19.50 17.33 +.54 -26.5 DrDevMBr N DPK 20.77 10.08 3 11.78 23 12.76 11.78 -.76 -4.4 DxSPOGBl s N GUSH 39.25 15.04 1074 23.22 5555 23.81 21.19 +1.16 -23.5 DxREBear N DRV 15.62 9.81 81 13.44 314 14.79 13.43 -1.19 +28.4 DrxJpBull N JPNL 96.48 46.69 37 77.14 82 78.02 73.05 +2.42 DxEnBear N ERY 15.52 6.97 1009 10.02 4589 10.94 10.01 -.73 +11.4 DxEMBear N EDZ 18.97 6.67 811 7.25 4756 8.32 7.25 -.77 -20.0 DrxSKBull N KORU 72.86 31.55 44 61.71 145 61.74 50.58 +8.56 -1.0 DxSCBear rs N TZA 20.21 10.47 10978 10.56 49130 12.20 10.53 -1.43 -13.9 DxFnBr rs N FAZ 20.94 9.71 2988 9.84 10724 11.39 9.83 -1.28 -15.8 DrxHmbBull N NAIL 110.62 36.14 106 68.80 330 68.80 59.88 +7.79 -25.5 Dx30TBear N TMV 25.00 17.07 1525 21.54 4610 21.69 20.95 +.27 +22.2 DxFnBull s N FAS 82.80 41.08 2740 76.18 9029 76.24 66.20 +8.53 +11.4tDxBiotBear N LABD 12.08 2.85 11669 2.82 51063 3.31 2.79 -.46 -38.8tDrxTcBr rs N TECS 13.57 5.08 685 4.90 3238 5.66 4.90 -.64 -29.0 DrxACInsi N KNOW .48e 1.1 80.06 38.11 31 42.30 170 42.32 40.63 +1.38 +1.9 DxMCBr rs N MIDZ 20.92 11.55 13 12.13 92 13.81 12.13 -1.43 -9.9 DxChiBear s N YANG 13.03 3.63 1765 4.51 6087 5.33 4.51 -.55 -23.9 Drx300Chin N CHAU 37.53 17.73 93 32.52 412 32.54 30.04 +2.04 +9.5 DxHcrBll s N CURE 63.45 32.79 380 51.64 880 51.71 45.92 +4.86 +10.8sDxTcBull s N TECL 141.15 63.23 493 144.58 1523 144.58 125.70 +16.29 +28.9 DxRetlBll s N RETL 45.73 21.33 18 35.33 74 37.25 33.85 +.15 -2.0sDxSOXBll s N SOXL .12e .1 187.44 66.72 804 195.20 3486 195.25 164.00 +26.12 +41.6 Dir30TrBul s N TMF 23.46 16.87 507 17.75 3188 18.23 17.60 -.18 -19.7 Dir10TrBear N TYO 15.75 13.12 4 15.36 22 15.49 15.23 +.09 +9.2 Dx10yTBull N TYD 47.36 39.16 0 40.22 7 40.22 39.78 +.27 -8.4 DxMCBull s N MIDU 53.91 33.00 50 49.08 217 49.08 43.25 +5.15 +5.7 DrxREBull s N DRN 24.73 14.68 189 16.70 1483 16.72 15.23 +1.32 -26.9 DirxChiBull N YINN .38e 1.0 53.89 18.41 1693 38.42 6761 38.58 32.82 +3.61 +12.9 DirxDMBull N DZK 100.54 51.50 8 81.52 24 81.95 75.99 +4.22 -1.1 DrxSCBull s N TNA .41e .5 81.75 47.22 3491 77.28 18584 77.46 67.22 +8.86 +10.0 DrxSPBull s N SPXL 54.49 30.00 5857 48.89 31318 48.92 43.29 +4.83 +10.3 DirxEnBull N ERX 44.29 21.37 2682 28.50 11329 28.58 26.24 +1.74 -18.4 Discover N DFS 1.40 1.8 14 81.93 57.50 2943 78.42 9794 78.49 74.90 +2.58 +2.0 DiscCmA Q DISCA 12 30.25 15.99 5038 24.19 31226 24.85 22.96 -.48 +8.1 DiscCmB Q DISCB 17 36.10 19.25 1 32.30 4 33.60 26.00 +4.30 +30.2 DiscCmC Q DISCK 12 29.18 14.99 6615 22.49 46618 23.34 21.46 -.66 +6.2 DishNetw h Q DISH 19 66.50 40.22 2280 40.76 9678 41.90 40.46 -.22 -14.6 Disney N DIS 1.68f 1.6 15 116.10 96.20 5611 104.73 33223 104.95 102.42 +1.74 -2.6 Diversicre Q DVCR .22 2.7 22 12.25 7.49 5 8.29 13 9.01 8.05 -.51 -17.2 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 6 www.sunnewspapers.net The Sun/Saturday, March 10, 2018

PAGE 62

DivrsRest Q SAUC 2 4.12 1.30 30 1.35 100 1.57 1.33 -.19 -15.6 Div&Inco N DNI 1.63 12.0 14.25 11.61 16 13.56 109 13.57 13.02 +.42 +1.0 DixieGrp Q DXYN 5.21 2.70 41 2.85 115 3.05 2.75 +.10 -26.0 DrReddy N RDY .29e .9 42.97 29.83 264 33.62 1416 33.99 33.00 -.43 -10.5 DocuSec rs A DSS 3.16 .56 169 1.21 473 1.25 1.02 +.12 -32.8 DgssInt A n Q DOGZ 6.40 3.70 3 4.43 13 4.43 4.11 +.02 -24.9 DolbyLab N DLB .64 1.0 86 74.29 48.00 360 66.09 1447 66.17 63.96 +1.34 +6.6 DollarGen N DG 1.04 1.2 19 105.82 65.97 3527 86.94 20417 94.20 85.54 -7.34 -6.5 DollarTree Q DLTR 13 116.65 65.63 4464 92.70 45985 104.73 86.85 -11.71 -13.6 DolphnEnt n Q DLPN 3.95 2.47 8 3.25 43 3.62 3.06 -.03 -9.7tDomMidst N DM 1.27f 5.0 18 34.85 24.50 293 25.45 1012 25.90 24.50 +.05 -16.4 DomEngy N D 3.34f 4.6 15 85.30 71.91 4148 72.87 18605 73.90 72.22 +.37 -10.1 DomRes un N DCUD 54.16 48.31 32 48.58 332 49.05 48.48 +.11 -6.0 DomRs76 n N DRUA 25.94 22.93 42 24.30 471 24.38 24.07 +.17 -5.0 Dominos N DPZ 2.20f 1.0 39 236.00 166.74 657 230.26 3978 230.45 218.00 +7.16 +21.9 Domtar g N UFS 1.74f 3.7 17 52.58 35.47 442 46.55 2293 46.68 44.48 +1.17 -6.0 Donaldson N DCI .72 1.6 25 52.20 42.59 476 45.55 4108 47.16 43.77 -1.35 -6.9 DonegalA Q DGICA .56 3.6 27 18.25 14.51 22 15.35 181 15.94 15.04 -.46 -11.3 DonlleyRR rs N RRD .56 6.9 9 15.04 6.51 1169 8.09 6711 8.24 7.23 +.78 -13.0 DonnlyFn n N DFIN 24.00 16.50 140 18.13 838 18.47 17.45 +.48 -7.0 DorchMin Q DMLP 1.30e 8.2 16 19.10 13.90 34 15.78 234 16.00 15.30 +.18 +3.8 DorianLPG N LPG 11.28 6.20 244 7.77 1146 7.83 7.39 +.30 -5.5 Dorman Q DORM 23 88.50 60.93 121 72.54 874 73.08 69.16 +2.70 +18.6 DoubIncSol N DSL 1.80a 9.0 21.56 19.33 295 19.93 1498 19.97 19.71 +.22 -1.3 DblLOppCr N DBL 2.00a 9.2 26.09 21.15 56 21.84 217 22.04 21.62 +.16 -1.6sDougDyn N PLOW .96 2.1 34 45.90 28.55 141 46.30 778 46.40 42.83 +3.35 +22.5 DEmmett N DEI 1.00 2.7 24 41.59 34.72 742 37.49 3431 37.50 35.85 +1.38 -8.7 DovaPh n Q DOVA 37.00 16.98 151 29.62 426 30.58 28.95 +.11 +2.8 Dover N DOV 1.88 1.8 27 109.06 75.97 1050 102.69 4932 102.96 97.04 +4.72 +1.7 DoverDG N DDE 1.79 .92 7 1.35 86 1.36 1.28 +.06 +32.4 DoverMot N DVD .08f 3.8 10 2.45 1.80 6 2.10 61 2.20 2.05 +7.7 DowDuPnt N DWDP .84e 1.2 23 77.08 59.29 5267 72.23 35176 72.27 67.53 +3.80 +1.4 DrPepSnap N DPS 2.32 2.0 26 126.65 83.23 1537 117.95 11398 118.44 115.01 +1.71 +21.5 DragVic n Q LYL 14.99 3.09 12 4.01 121 4.20 3.62 +.58 -8.0 DrprOkw n Q DOTA 9.87 9.71 9.80 6 9.81 9.80 +.2 Dry Gl24 n N DCF .22f 2.3 10.05 9.25 10 9.59 85 9.65 9.47 +.14 +2.0 DryHYSt N DHF .35 10.7 3.60 3.14 143 3.24 559 3.25 3.19 +.03 -3.0 DrMuBdInf N DMB .75 6.1 13.54 12.19 35 12.27 213 12.31 12.23 +.03 -5.6 DryfMu A DMF .54 6.6 10.00 8.10 93 8.15 236 8.20 8.12 -.01 -8.3 DryStrt N LEO .52 6.7 9.18 7.67 126 7.75 540 7.79 7.73 -.01 -10.3 DrySM N DSM .50 6.5 8.85 7.53 145 7.65 517 7.69 7.60 +.02 -10.5 Dril-Quip N DRQ 56.55 35.85 565 46.85 3066 47.55 44.00 +2.65 -1.8 DriveShack N DS .48 9.7 13 6.49 2.41 533 4.95 1977 5.30 4.86 -.31 -10.5 DriveS pfB N DSpB 2.44 9.4 26.49 24.67 1 25.84 4 25.94 25.75 +.04 +.5 DriveS pfC N DSpC 2.01 8.0 25.78 23.36 2 25.20 9 25.20 24.75 +.54 +.3 DropCar rs Q DCAR 13.52 1.85 259 2.16 669 2.37 2.10 -.04 -47.1 DryShips s Q DRYS .15e 1 2077.60 .98 2529 3.94 6208 4.00 3.51 +.39 +11.6tDuPnt pfA N DDpA 3.50 4.0 96.65 85.30 3 86.71 4 88.20 82.01 -.11 -6.2 Ducomun N DCO 18 35.58 25.06 53 30.84 235 30.98 28.91 +1.71 +8.4 Df&PGblUt N DPG 1.40 9.4 17.29 14.39 86 14.82 372 14.89 14.45 +.36 -4.5 DufPUC N DUC .60 6.9 9.38 8.56 59 8.70 193 8.73 8.63 -1.7 DukeEngy N DUK 3.56 4.7 17 91.78 72.93 3870 76.13 26610 77.67 74.87 +.78 -9.5 DukeEn 73 N DUKH 1.28 5.1 26.60 23.71 15 25.26 75 25.29 24.96 +.11 -.4 DukeRlty N DRE .80 3.1 20 30.14 24.30 1772 25.76 11319 25.76 24.44 +1.17 -5.3 DuluthH n Q DLTH 31 23.42 15.13 169 17.98 1013 19.23 17.62 +.12 +.7sDunBrad N DNB 2.09f 1.6 19 130.19 101.17 1242 128.60 3011 130.19 126.30 +.92 +8.6 Dunkin Q DNKN 1.39f 2.3 26 68.45 50.89 818 60.49 4193 60.99 58.32 +1.52 -6.2 DurectCp Q DRRX 2.17 .75 1504 1.85 8178 1.85 1.41 +.40 +100.7 Dycom N DY 23 123.99 73.95 446 112.66 2188 113.16 107.90 +3.18 +1.1 Dynagas N DLNG 1.69 16.5 17.93 10.09 145 10.25 432 10.75 10.25 -.18 -5.6 Dynags pfA N DLNGpA 2.25 8.7 26.98 25.30 4 25.95 23 26.14 25.79 +.13 -.3 Dynasil Q DYSL 8 2.06 1.09 45 1.30 76 1.31 1.22 +.02 +10.2 Dynatronic Q DYNT 3.75 2.10 4 2.96 145 3.05 2.75 +.17 +2.6 DynavaxT Q DVAX 24.45 5.00 1061 17.55 6625 18.20 16.25 +1.00 -6.1sDynegy N DYN 9 13.55 5.84 3999 13.38 16649 13.58 12.62 +.73 +12.9 DynexCap N DX .72 11.3 14 7.41 6.02 282 6.36 1482 6.36 6.11 +.23 -9.3 Dynex pfA N DXpA 2.13 8.3 26.00 25.04 3 25.54 15 25.70 25.46 +.06 +.2 Dynex pfB N DXpB 1.91 7.9 25.16 23.25 5 24.31 30 24.35 24.05 +.21 -1.9E -:ETracBDC N BDCS 1.84e 9.3 23.96 18.72 40 19.74 119 19.80 19.17 +.43 -4.9 ETrAlerNG N MLPG 1.86e 8.1 27.42 22.30 1 22.99 5 23.17 22.75 +.09 -4.5 E-TrAlerInf N MLPI 1.88e 8.2 29.65 21.95 256 22.98 1417 23.38 22.43 +.21 -5.0 ETBbgCmd N DJCI 16.67 14.33 0 16.07 25 16.30 15.98 -.04 +.2 ETrAlerian N AMU 1.45e 8.8 20.85 15.71 92 16.41 721 16.50 16.06 +.10 -5.3 ETr2xBDC N BDCL 3.52e 24.1 21.81 13.13 85 14.61 467 14.68 13.85 +.73 -11.2 E-TrcCmci N UCI 16.00 11.97 16 15.31 102 15.52 15.18 -.04 -.5 ETrLPlat N PTM 10.88 9.00 0 10.06 12 10.69 9.78 +.04 +3.3sE-Trade Q ETFC 27 56.00 32.25 2831 57.24 13984 57.27 50.77 +5.72 +15.5 eBay s Q EBAY 22 46.99 31.89 7498 43.81 42710 44.30 42.62 +.86 +16.1 eBay56 n Q EBAYL 1.50 5.7 27.47 25.00 57 26.15 341 26.59 26.10 -.22 -2.9 ECA MTrI N ECT .33e 15.9 5 2.55 2.00 19 2.05 123 2.10 2.00 -4.7tEDAP TMS Q EDAP 3.85 2.12 131 2.22 557 2.39 2.07 -.16 -22.6 eHealth Q EHTH 28.59 10.41 115 16.12 1240 16.22 13.71 +2.47 -7.2 ELF Inc n N ELF 29.30 17.76 265 19.92 2280 20.02 17.77 +1.72 -10.7 EMC Inc s Q EMCI .88f 3.2 15 32.19 25.70 21 27.78 122 27.78 26.38 +1.36 -3.2 EMCOR N EME .32 .4 24 85.08 59.76 239 80.10 1948 80.26 75.04 +3.44 -2.0 EMX Roy g A EMX 1.06 .67 55 .89 140 .92 .86 +.02 +7.1 ENDRA n Q NDRA 5.88 2.15 4 3.06 27 3.29 2.98 +.10 -37.0 ENGlobal Q ENG 3 2.38 .73 26 .82 89 .83 .77 +.03 -5.7 ENI N E 1.32e 3.9 37.48 29.44 160 33.55 1432 33.61 32.65 +.32 +1.1 EOG Rescs N EOG .67 .7 119.00 81.99 2910 102.80 17988 102.94 99.33 +1.35 -4.7 EP Energy N EPE 5.27 1.50 494 1.69 2767 1.75 1.63 +.04 -28.4sEPAM Sys N EPAM 119.18 71.58 595 122.52 1567 123.48 114.54 +6.55 +14.0 EPR Prop N EPR 3.84 6.8 15 76.90 51.87 523 56.16 3249 56.39 53.70 +1.94 -14.2 EPR pfC N EPRpC 1.44 5.9 29.95 23.38 2 24.59 86 24.98 24.01 +.74 -8.7 EPR pfE N EPRpE 2.25 6.5 37.59 34.11 0 34.81 4 35.28 34.81 -.19 -5.5 EPR Pr pfG N EPRpG 1.44 6.3 25.23 22.40 29 22.75 139 23.05 22.66 +.05 -9.1 EQT Corp N EQT .12 .2 67.84 43.70 2253 52.44 14382 52.84 50.28 +2.12 -7.9tEQT GP n N EQGP .81e 3.5 12 31.77 22.59 110 22.98 622 23.89 22.59 -.42 -14.6tEQT Mid N EQM 4.10f 6.7 12 79.93 59.96 538 61.07 1941 63.38 59.96 -1.77 -16.5 ESSA Bcp Q ESSA .36 2.4 22 16.80 14.01 26 14.75 110 14.94 14.17 +.19 -5.9 ETF SITRis N RISE 24.70 22.59 18 24.60 71 24.68 24.47 +.10 +3.5 ETF JrSil N SILJ 14.02 9.79 63 10.83 237 10.98 10.48 +.22 -4.6sETF Cyber N HACK 35.91 28.38 388 36.18 2537 36.26 34.53 +1.39 +14.3 ETF MobP N IPAY 38.58 27.33 97 37.93 278 37.99 36.39 +1.33 +8.7 ETF M AlH N MJ 39.72 27.66 244 33.13 1397 34.24 32.33 +.69 +13.3 ETF M Vid N GAMR 51.93 33.53 24 51.03 103 51.03 48.54 +1.98 +6.5 ETF Drone N IFLY 38.00 34.33 13 36.67 44 36.74 35.53 +.51 -1.9 ETF AIPw n N AIEQ 28.00 24.03 83 27.57 304 27.58 26.32 +1.02 +6.5 ETF MgT ef N WSKY 35.50 31.34 7 33.00 20 33.04 32.17 +.44 -3.5sBlStIsrTc n N ITEQ 33.48 30.11 8 33.57 49 33.57 32.64 +.63 +6.1 ETF Clim N ETHO 37.25 28.83 0 35.10 12 35.33 34.30 +.93 +3.3 ETFAlpAlt N ALFA 46.69 36.95 1 46.58 11 46.66 44.70 +1.75 +8.8 ChngFnDvr N CHGX 20.37 18.12 0 19.50 3 19.50 19.08 +.66 +4.1 ETF spx H n N SPDV 28.19 25.00 14 26.77 32 26.83 25.95 +.92 +2.4 ETF AptF n N FTVA 30.36 24.74 18 27.97 89 27.97 27.38 +.64 +3.1 ETF GOP n N MAGA 29.82 24.92 5 28.15 14 28.15 27.27 +1.14 +.9 ETF RvCp n N RVRS 16.76 14.84 2 16.10 193 16.10 15.61 +.49 +1.3 ETFDeepV N DVP .66e 1.9 36.90 26.28 36 34.78 144 34.88 34.26 +.41 +6.0 GlGoGld n N GOAU 14.13 11.39 6 12.43 19 12.63 12.21 -.04 -4.5 ETF OCIO n N OCIO 27.81 25.44 4 27.07 6 27.07 26.51 +.73 +1.2 ETF Seren N ICAN 28.54 25.35 1 28.07 3 28.07 27.06 +.94 +3.4 PremisCap N TCTL 31.57 26.60 3 30.42 35 30.42 29.73 +.77 +1.5 AptBehMo N BEMO 33.42 25.71 18 33.34 85 33.34 31.86 +1.29 +9.9 EtfAlphacln N ALFI 26.95 21.11 25.07 2 25.07 24.75 +.17 +.5sEtfLonCanc Q CNCR 31.50 21.09 40 31.58 286 31.71 29.76 +1.80 +32.8 EtfAlpSmC Q SMCP 27.10 23.22 5 25.95 17 25.95 25.03 +1.05 -.6 EtfUSGblJ N JETS 34.75 26.97 25 33.43 98 33.47 31.78 +1.31 +2.7 EtfDiaHVal N DHVW .99e 3.0 33.86 30.05 9 32.95 28 32.95 31.64 +1.12 -1.3 EtfInfcMLP N AMZA 2.08 27.0 11.24 7.47 1139 7.70 5579 7.78 7.52 -.12 -10.6 ETF BioPr n N BBP 45.18 37.33 2 44.09 8 44.09 41.46 +2.32 +8.7sETF ClinT n N BBC 35.48 25.88 66 35.63 214 35.74 34.04 +1.50 +25.3 InfrCpPfd N PFFR 25.13 23.61 1 24.53 15 24.69 24.26 +.03 -2.0tEtfNwfMSec N NFLT 1.13e 4.5 25.95 24.77 36 24.87 122 24.89 24.77 +.02 -1.4 Etf VirtEM N EMEM 28.57 24.58 26.85 13 27.18 26.85 +.03 +2.5 IsectPsGr ef Q PMPT 28.26 24.01 26.47 6 26.48 26.15 +.50 -2.8 ETF Virt n N CUMB 26.08 24.91 2 24.98 11 25.12 24.92 +.04 -2.0 ETF PrMtl N GLTR 68.06 59.21 17 64.89 86 65.63 64.33 +.11 -.2 ETFS Com N BCI 25.79 18.58 15 24.47 294 24.81 24.32 -.08 ETFS Comd N BCD 27.00 23.25 1 26.27 6 26.57 26.15 -.07 +2.0 ETFSGold N SGOL 132.10 116.31 12 128.05 91 129.55 127.33 +.02 +1.5 ETF Pall N PALL 107.47 71.08 21 94.74 96 94.74 91.82 +.05 -6.7 ETF Plat N PPLT 97.94 83.35 30 91.73 145 92.76 90.02 -.27 +3.7 EV Engy Q EVEP 1.76 .37 107 .60 1039 .63 .56 -.01 +16.7 EXFO g Q EXFO 6.15 3.73 27 4.30 86 4.45 4.25 +.05 -1.1 EagleBncp Q EGBN 19 69.80 46.20 242 63.70 796 64.45 59.56 +1.20 +10.0 EagBcMT Q EBMT .36 1.8 16 21.95 17.35 12 20.05 31 20.25 19.63 +.05 -4.3 EagleBkS rs Q EGLE 5.92 4.18 247 5.16 2285 5.29 4.92 +.20 +15.2 EagleCGr A GRF .50e 2.3 8.59 7.08 8 7.96 29 8.00 7.51 +.30 +.3 EaglFnB n Q EFBI .22p 19.57 14.50 0 16.30 3 16.30 15.75 +.30 +.8 EagleGrInc N EGIF 1.31 8.3 17.58 15.03 20 15.69 87 15.69 15.30 +.37 -5.4 EagleMat N EXP .40 .4 25 122.49 86.51 568 102.79 2240 104.41 100.18 +1.44 -9.3 EaglePhm Q EGRX 18 97.15 45.05 323 57.66 1136 59.00 53.00 +4.03 +7.9 EaglePtCr N ECC .80 4.4 22.11 17.28 48 18.06 539 18.25 17.47 +.25 -4.0 EagleP pfA N ECCA 1.94 7.5 26.44 25.30 0 26.00 9 26.00 25.49 +.58 +.6 EaglePt 20 N ECCZ 1.75 6.8 26.27 24.70 2 25.60 10 25.66 25.54 +.04 +1.8 EaglPt pfB N ECCB 1.94 7.4 26.60 25.50 0 26.24 13 26.26 25.73 +.64 -.2 EagleP27 n N ECCY 26.50 24.80 0 25.36 10 25.45 25.15 +.03 -.2 Earthstone N ESTE 15.00 7.85 84 9.30 344 9.74 9.06 -.19 -12.5 EstWstBcp Q EWBC .80 1.2 21 69.25 48.07 2038 68.13 5884 69.23 66.19 +.64 +12.0 EastrAcq n Q EACQ 10.30 9.25 10.15 1509 10.20 10.13 -.05 +.5 EastGvP n N DEA 1.04 5.2 30 22.32 19.03 603 19.93 2544 20.10 19.44 +.40 -6.6 EasternCo Q EML .44 1.6 38 31.50 18.96 51 27.55 84 28.15 26.15 +1.20 +5.4 Eastgrp N EGP 2.56 3.0 26 95.03 69.90 173 84.16 1053 84.16 80.38 +3.52 -4.8sEastChem N EMN 2.24 2.0 15 106.68 76.02 1732 109.29 7331 109.47 100.25 +8.54 +18.0 EKodak N KODK 9 13.28 2.95 778 5.10 4197 5.85 4.90 -.15 +64.5sEastsDist n Q EAST 7.75 3.35 20 6.85 285 7.75 6.25 +.65 +70.0 Eaton N ETN 2.64f 3.2 19 89.85 69.82 3155 83.14 17380 83.16 78.40 +4.10 +5.2 EatVn 22 n N EFL 10.09 9.08 37 9.34 271 9.36 9.24 +.06 +1.1 EatV HiIn21 N EHT .60 6.0 10.52 9.34 22 9.92 197 10.08 9.80 +.10 -.8 EV CAMu A EVM .68 6.5 12.89 10.46 79 10.48 219 10.56 10.47 +.02 -8.9 EVCAMu2 A EIA .62 5.7 13.00 10.75 11 10.81 30 10.88 10.78 +.01 -6.0 EVCAMu A CEV .71 6.1 13.01 11.40 8 11.49 59 11.65 11.44 +.02 -5.5 EatnVan N EV 1.24f 2.2 22 60.95 42.20 779 57.56 4701 57.77 53.48 +3.60 +2.1 EV EnEq N EOI 1.04 7.0 15.15 12.83 193 14.89 902 14.92 14.05 +.77 +2.6sEV EEq2 N EOS 1.05 6.3 16.46 13.29 138 16.56 492 16.70 15.77 +.71 +8.8 EV FltRt N EFT .91 6.1 15.33 14.03 75 14.84 553 14.87 14.65 +.20 +3.6 EVFltRtIP N EFF 1.13 6.9 17.55 15.93 15 16.45 93 16.46 16.21 +.13 +.9 EV LtdDur A EVV 1.22 9.3 14.29 12.96 262 13.06 1380 13.18 13.03 +.02 -4.3 EV MAMu A MAB .65 5.1 16.00 12.60 12.72 2 12.73 12.65 +.02 -3.7tEVMAMu A MMV .69 5.5 14.21 12.44 1 12.44 13 12.48 12.44 -5.1 EV MIMu A MIW .71 5.5 14.39 12.69 2 12.88 3 12.88 12.82 -.04 -4.3 EVMIMu A EMI .71 5.7 14.52 12.28 3 12.35 8 12.45 12.28 +.05 -3.7 EVMuniBd A EIM .77 6.5 12.99 11.70 67 11.83 444 11.86 11.78 +.04 -5.4 EVMuni2 A EIV .70 5.9 12.95 11.62 27 11.77 117 11.85 11.68 +.01 -4.4 EVMunTT N ETX .85 4.4 21.20 18.71 9 19.25 76 19.28 19.10 +.05 -7.1 EV MuIT N EVN .85 7.4 13.18 11.49 91 11.52 268 11.69 11.50 -.09 -7.1 EV NMuOp N EOT 1.03 4.9 23.54 20.83 15 21.04 86 21.08 20.92 +.07 -6.6tEV NJMu A EMJ .75 6.4 13.52 11.67 3 11.73 52 11.85 11.67 -.01 -5.7tEVNJMu A EVJ .73 6.5 12.95 11.14 4 11.19 57 11.26 11.11 +.04 -4.7 EVNYMu2 A NYH .69 6.3 13.64 10.83 3 10.91 35 11.03 10.87 -.04 -5.7tEV NYMu A ENX .72 6.3 13.34 11.30 45 11.31 227 11.41 11.30 -.04 -8.3tEVNYMu A EVY .74 6.1 13.56 12.21 6 12.16 33 12.34 12.14 -.07 -4.3tEV OHMu A EIO .70 6.0 14.70 11.76 7 11.79 19 11.88 11.76 -.09 -7.1 EVOHMu A EVO .73 5.9 14.11 12.10 8 12.40 21 12.48 12.36 -.03 -4.8tEV PAMu A EIP .77 6.5 13.51 11.87 1 11.93 24 12.02 11.87 -.05 -4.1 EVPAMu A EVP .73 6.1 12.66 11.78 2 11.91 12 12.12 11.89 -.14 -2.3 EVRiskMgd N ETJ 1.12 12.0 9.92 8.74 150 9.30 878 9.33 9.07 +.20 -3.4 EV SrFlt N EFR .95 6.5 15.58 14.01 157 14.62 703 14.64 14.43 +.04 +1.2 EV SrInc N EVF .42 6.4 6.91 6.31 138 6.57 513 6.60 6.52 +.04 +.8 EVShDur N EVG 1.08 7.9 14.64 13.32 25 13.67 177 13.68 13.51 +.08 -4.7 EVTxABdO N EXD 1.16 11.7 11.98 9.17 38 9.91 202 9.96 9.68 +.26 -3.3 EV TxAd N EVT 1.74 7.6 24.43 20.96 135 22.87 502 22.90 22.04 +.70 -1.7 EV TxAG N ETG 1.23 7.1 18.45 15.25 289 17.37 952 17.38 16.63 +.63 +.2 EV TxAOp N ETO 2.16 8.3 26.83 22.34 56 25.98 334 25.99 24.31 +1.44 +2.3 EV TxDiver N ETY 1.01 8.4 12.57 10.17 315 12.09 1624 12.13 11.67 +.38 -.8 EVTxMGlo N EXG .98 10.5 9.84 8.02 526 9.29 3358 9.33 9.01 +.25 -1.0 EVTxBWIn N ETB 1.30 7.9 17.27 15.28 46 16.31 214 16.39 15.93 +.29 -2.5 EVTxGBW N ETW 1.17 9.7 12.74 10.70 285 12.01 1232 12.06 11.61 +.33 +.8 EVTxBWOp N ETV 1.33 8.6 15.69 14.19 291 15.46 779 15.53 15.07 +.27 +.6 Ebix Inc s Q EBIX .30 .4 27 87.50 52.40 200 82.15 1521 83.05 77.35 -.90 +3.7 Echelon rs Q ELON 7.20 4.26 19 4.69 53 4.75 4.66 -.02 -15.3 EchoGLog Q ECHO 32.95 13.00 364 26.90 1891 26.95 25.40 +.50 -3.9 EchoStar Q SATS 14 62.50 51.54 114 58.40 701 59.40 56.44 +1.37 -2.5tEclipseRs N ECR 24 3.10 1.54 699 1.66 3746 1.73 1.54 -.07 -30.8 Eco-StimE Q ESES 1.97 .87 245 1.22 369 1.45 1.19 -.10 -3.2 Ecolab N ECL 1.64 1.2 29 140.50 122.58 2137 134.91 8260 134.95 127.30 +7.05 +.5 EcologyEn Q EEI .40 3.5 13.06 9.75 3 11.40 11 11.67 11.22 +.15 +8.6 Ecopetrol N EC .16e .9 20.55 8.51 1242 17.56 5427 17.88 16.86 +.09 +20.0 Edenor N EDN 63.29 28.88 39 58.18 157 60.48 53.78 +3.68 +17.1sEdgeTher n Q EDGE 16.75 7.30 207 17.20 992 17.28 14.90 +1.93 +83.6 Edgewater Q EDGW 7.98 5.58 2 6.26 22 6.64 6.26 -.22 +.3 Edgewell N EPC 13 78.04 46.83 460 52.88 3148 54.56 51.79 +.91 -11.0 EdisonInt N EIX 2.42f 4.1 13 83.38 57.63 2595 59.38 12234 60.84 58.80 -.21 -6.1sEditasM n Q EDIT 43.63 13.12 2333 44.08 11985 45.02 37.07 +6.12 +43.4 EducRltTr N EDR 1.56 4.8 24 41.79 30.07 670 32.58 2461 32.66 31.20 +1.35 -6.7 EducDevel Q EDUC .36 1.7 35 22.95 6.25 22 20.85 48 21.33 19.00 +1.50 +10.0sEdwLfSci s N EW 43 138.82 91.30 1015 139.32 6225 140.07 133.50 +4.76 +23.6 eGain Q EGAN 8.00 1.30 89 7.80 684 8.00 7.35 +48.6 EgaletCp Q EGLT 5.60 .67 703 .75 6228 .84 .71 +.03 -25.0 eHiCarSvc N EHIC 12.50 8.89 61 12.26 428 12.49 11.49 +.64 +6.0 EigerBio rs Q EIGR 16.20 6.10 39 9.75 174 9.90 9.05 +.45 -30.1s8x8 Inc N EGHT 20.05 10.30 321 19.90 4053 20.05 18.85 +.80 +41.1 8Point3E n Q CAFD 1.12f 9.2 13 15.92 11.51 99 12.14 645 12.23 12.12 -.02 -20.2 EksoBio n Q EKSO 4.77 .99 382 1.83 2878 1.90 1.49 +.29 -14.1 ElPasoEl N EE 1.34 2.8 21 61.15 47.95 264 48.50 1400 49.60 48.05 -.10 -12.4 ElPasE pf N EPpC 2.38 5.0 51.33 45.41 2 47.75 8 48.10 47.50 -.34 -2.1 ElPolLoc h Q LOCO 47 14.85 9.05 2439 10.35 4661 10.70 9.35 +.85 +4.5 ElbitIm rs Q EMITF 3.65 2.12 0 2.79 36 2.80 2.70 -.01 -1.9 ElbitSys Q ESLT 1.76 1.3 22 153.13 110.12 24 137.10 144 140.21 134.67 -5.59 +2.9 EldorGld g N EGO .02e 22 3.78 1.05 11634 1.11 39805 1.18 1.07 +.01 -22.4sEldorRsts Q ERI 49 36.05 17.30 1768 37.65 5455 38.45 33.10 +3.40 +13.6 ElectSci Q ESIO 33 27.72 6.17 818 19.78 3970 19.82 17.76 +1.64 -7.7 ElectroSen Q ELSE 12 5.24 2.96 1 3.97 3 3.99 3.94 -.03 -2.0 Electrmed A ELMD 22 7.96 4.12 6 5.66 25 5.88 5.66 -.12 -6.8 ElectArts Q EA 28 131.01 86.74 2646 128.49 13889 130.86 123.25 +3.40 +22.3 EFII lf Q EFII 51.15 25.28 446 28.61 1777 28.75 26.40 +.81 -3.1 ElevCr n N ELVT 9.48 5.90 60 7.38 360 7.53 7.16 +.15 -2.0 ElevenBio Q EBIO 2.54 .62 1618 1.25 7396 1.29 .97 +.30 +54.1 EliLilly N LLY 2.25f 2.8 26 89.09 73.69 4395 79.61 18923 79.96 76.54 +2.38 -5.7 Elk HiQPfd N EPRF 25.00 22.14 1 23.58 5 23.58 23.29 +.28 -.7 Elkh LoVl n N LVHB 34.44 29.47 7 33.86 73 33.86 32.03 +1.51 +4.6 ElkCmRt ef Q DWAC 26.45 23.37 25.15 5 25.15 25.10 -.71 -1.6 EllieMae N ELLI 65 114.95 79.71 215 93.86 1442 94.44 91.40 +1.35 +5.0 EllingtnF N EFC 1.76 11.9 11 17.00 14.12 107 14.79 370 14.85 14.18 +.56 +1.9 EllingtRM N EARN 1.48 13.2 8 15.74 10.23 197 11.20 547 11.29 10.64 +.53 -7.0 EllswthFd A ECF .80e 8.5 9.88 8.39 47 9.46 207 9.54 8.95 +.46 +.5 Ellswt pfA A ECFpA 1.31 5.3 26.20 23.57 3 24.82 8 24.95 24.16 +.14 -1.2 ElmiraSB Q ESBK .92 4.5 17 21.75 18.90 7 20.60 76 20.85 20.30 +.48 +.7 EltekLtd rs Q ELTK 8.95 2.65 7 4.15 64 4.34 3.69 +.30 +1.7 eMagin A EMAN 3.00 1.23 149 1.55 373 1.55 1.50 -6.1 EAndinA N AKO/A .68e 2.6 28.25 21.14 1 26.25 2 26.54 25.75 +.24 -1.0 EAndinB N AKO/B .74e 2.5 31.07 22.55 24 29.92 113 30.12 28.26 +.50 +2.2 Embraer N ERJ .13e .5 28.55 17.58 1667 27.18 5851 27.38 24.43 +.81 +13.6 EmclaireF Q EMCF 1.12f 3.8 15 33.98 26.50 4 29.72 8 33.50 29.72 -3.18 -2.1 Emcore Q EMKR 1.50e 24 12.20 4.90 180 5.50 900 5.65 5.10 +.35 -14.7tEmerExp n N EEX .28 1.5 24.56 18.82 3390 19.25 4315 22.26 18.19 -2.37 -5.4 EmergeES N EMES 2.68m 15.05 5.65 320 7.08 2123 7.37 6.81 -.05 -1.5sEmergBio N EBS 30 52.84 27.94 416 52.49 2136 52.84 49.26 +2.82 +13.0 EmersonEl N EMR 1.94 2.7 28 74.45 56.77 3390 72.27 16690 72.31 68.97 +2.91 +3.7 EmerR hs A MSN 1.89 1.07 6 1.48 60 1.50 1.44 -.02 +1.4sEmmisC rs Q EMMS 1 4.36 2.14 15 4.29 123 4.36 4.15 +.05 +21.9tEmpirRst rs Q NYNY 30.98 19.65 7 23.60 49 24.10 19.65 +.50 -12.6 EmpOPES N ESBA .34 2.0 21.74 15.17 11 16.70 115 17.07 16.53 -.05 -19.2tEmpOP60 N OGCP .34 2.1 21.50 16.55 10 16.52 10 16.78 16.48 -.11 -18.9tEmpStRTr N ESRT .34 2.0 43 21.72 16.60 1704 16.78 5507 17.16 16.57 -.02 -18.3 EmployH N EIG .80f 2.0 14 50.45 35.90 204 40.50 888 40.68 38.88 +1.70 -8.8 EElChile N EOCC 1.07e 3.8 29.41 21.06 68 28.44 450 28.47 27.35 +.37 +5.7 EnLinkLP N ENLK 1.56 10.4 18.97 14.21 964 14.94 3099 15.13 14.62 +.14 -2.8 EnableMid N ENBL 1.27 9.0 15 17.25 13.65 280 14.14 1008 14.45 13.99 +.11 -.6 EnantaPh Q ENTA 97 95.91 27.24 207 85.25 858 85.98 75.64 +7.30 +45.3 EnbrdgEM N EEQ 1.40t 19.00 11.45 247 12.02 1921 12.04 11.61 +.34 -10.2 EnbrdgEPt N EEP 1.40 10.9 15 19.64 12.16 1071 12.83 6444 12.89 12.36 +.43 -7.1tEnbridge N ENB 2.68 42.92 31.19 2976 32.01 11940 32.07 31.19 +.53 -18.2 EnCana g N ECA .06 .5 19 14.31 8.01 6794 10.96 39027 11.14 10.35 +.47 -17.8sEncompHlth N EHC 1.00 1.7 22 59.29 40.86 699 58.37 4074 59.29 54.56 +3.29 +18.1 EncoreCap Q ECPG 13 52.00 28.95 130 45.70 1250 46.20 42.85 +2.50 +8.6sEncorW Q WIRE .08 .1 18 55.00 37.30 50 56.15 285 56.25 52.00 +3.70 +15.4 EndvSilv g N EXK 41 3.73 1.94 959 2.46 5509 2.51 2.33 +.10 +2.9 Endo Intl Q ENDP 14.15 5.77 3924 6.98 22790 7.47 6.68 +.11 -9.9sEndocyte Q ECYT 8.97 1.17 12283 8.20 32945 9.16 6.20 +1.70 +91.6 Endologix Q ELGX 7.66 3.75 558 4.25 2343 4.33 4.05 +.10 -20.6 EndurIntl Q EIGI 9.50 6.20 220 8.05 1383 8.05 7.45 +.35 -4.2 EnduroRT N NDRO 1.55e 44.9 9 3.60 2.18 28 3.45 203 3.55 3.20 +.01 +9.5 Energen N EGN .08 .1 21 60.07 46.16 644 57.81 4962 57.89 55.15 +2.02 +.4 Energizer n N ENR 1.16 2.1 19 62.86 40.64 363 54.49 2807 56.81 53.50 -1.00 +13.6 Energous Q WATT 33.50 6.91 1366 21.95 5368 23.01 21.00 -.30 +12.9 EngyFocus Q EFOI 3.76 1.51 16 2.79 48 2.83 2.45 +.30 +13.9 EnFuel grs A UUUU 2.29 1.30 58 1.58 506 1.64 1.56 -.05 -11.7 EnrgyRec Q ERII 11.30 6.13 969 8.47 3026 8.54 6.65 +1.76 -3.2 EgyTrEq s N ETE 1.22f 7.9 19 19.82 15.03 2544 15.54 24141 15.95 15.12 -.10 -10.0 EngyTrfPt N ETP 2.26 12.7 17 24.71 15.25 10516 17.79 31742 18.47 17.49 -.20 -.7 EnrgXXi hn Q EXXI 31.00 4.74 359 6.02 1569 6.15 5.33 +.59 +4.9 EnerJexR A ENRJ 1.15 .11 4011 .19 7339 .19 .15 +.03 -15.0 Enerpls g N ERF .12e 1.1 14 11.87 6.52 590 11.06 3467 11.28 10.62 +.16 +13.0 EnersisAm N ENIA .21e 1.8 12.11 9.07 1254 11.52 3361 11.54 11.27 +.11 +3.1 EnerChile N ENIC .22e 3.5 6.53 4.93 945 6.35 1946 6.37 6.03 +.21 +11.8 EnerSys N ENS .70 1.0 26 84.74 61.33 163 73.63 807 73.66 68.13 +4.33 +5.7 Engility N EGL 35.63 21.19 197 25.49 925 25.58 22.00 +3.20 -10.2 EnLinkLLC N ENLC 1.04f 6.8 13 20.00 14.55 314 15.20 1915 15.75 14.80 -.10 -13.6 Ennis Inc N EBF .80 3.9 16 21.50 15.20 52 20.50 277 20.56 19.70 +.60 -1.2 EnovaIntl N ENVA 18 23.25 11.15 243 22.80 1265 22.95 21.55 +.85 +50.0sEnphase Q ENPH 3.98 .65 1226 3.87 10427 3.98 3.31 +.44 +60.6 EnPro N NPO .88 1.1 43 94.79 62.37 160 76.84 848 77.16 71.63 +4.06 -17.8 ENSCO N ESV .04 .8 9.50 4.10 10150 4.76 58044 4.83 4.40 +.34 -19.5 Enservco A ENSV 1.20 .21 69 .82 443 .91 .79 +.01 +27.0sEnsignGp s Q ENSG .18f .6 33 28.17 16.50 206 28.38 1084 28.41 26.65 +1.54 +27.8 EnstarGp Q ESGR 13 237.30 180.50 37 216.10 263 217.90 202.90 +11.85 +7.6 EnSync A ESNC .80 .31 240 .38 1242 .42 .36 +.01 -3.5 EntegraFn Q ENFC 32 30.70 22.00 10 28.75 44 29.20 28.35 +.40 -1.7sEntegris Q ENTG .28 .8 37 36.23 20.85 954 36.55 3926 36.55 33.25 +2.90 +20.0 Entercom N ETM .36 3.6 13 14.55 9.40 2756 10.00 10683 10.30 9.75 -.05 -7.4 EntArk66 n N EAI 1.22 5.0 25.29 21.93 21 24.42 113 24.53 24.29 +.12 -2.8 EntArk 63 N EAE 1.19 4.9 25.60 22.48 9 24.08 53 24.23 23.65 +.04 -3.4 EntArk 52 N EAB 1.23 5.1 25.45 23.26 3 24.21 184 24.49 24.02 -.10 -4.0 Entergy N ETR 3.56f 4.6 34 87.85 71.95 1600 76.78 7741 78.85 76.05 +.24 -5.7 EntLA 66 N ELC 1.22 5.0 25.17 21.87 33 24.52 127 24.57 24.30 +.22 -1.2 EntgyLA52 N ELJ 1.31 5.2 25.75 23.76 3 25.12 29 25.29 25.00 +.08 +.1 EntLA 63 N ELU 1.18 4.9 25.72 22.07 14 23.95 77 24.16 23.15 +.24 -3.5 EntMS FtM N EMP 25.49 22.15 16 24.75 62 24.91 24.56 +.10 -1.6 EntgyNO n N ENO 26.99 24.25 7 25.70 35 25.85 25.50 +.08 +.3 EntgyNO 52 N ENJ 1.25 5.1 25.90 23.17 2 24.68 18 24.70 24.10 -.02 -1.2 EntgyTx64 N EZT 1.41 5.5 27.67 25.02 2 25.87 13 25.96 25.66 -.22 -2.4 EntBcpMA Q EBTC .58f 1.7 19 38.25 29.02 11 34.89 110 34.89 30.65 +2.79 +2.5sEntFinSv Q EFSC .44 .9 20 49.68 36.65 85 49.60 488 49.70 47.25 +1.75 +9.9 EntProdPt N EPD 1.70f 6.6 20 29.51 23.59 5019 25.84 21665 25.95 24.71 +.73 -2.5 Entravisn N EVC .20 3.1 65 7.90 5.05 312 6.45 1612 6.55 6.25 -.05 -9.8 EntrResc A EGI .69 .21 5 .42 158 .46 .41 -.03 -30.2sEnvestnet N ENV 48 58.50 30.80 316 59.50 1206 59.65 55.70 +2.85 +19.4 EnviroStr A EVI .20e 79 43.10 17.30 34 38.55 110 39.50 35.40 +2.30 -3.6 EnvisnHl n N EVHC 67.30 23.79 1934 42.89 18067 43.44 39.67 +2.84 +24.1tEnviva n N EVA 2.46f 9.3 31.95 26.30 35 26.45 168 27.00 26.27 -.50 -4.3 EnzoBio N ENZ 12.04 6.31 216 7.21 780 7.27 6.45 +.61 -11.5 Epizyme Q EPZM 20.45 9.30 403 18.10 1998 18.25 16.70 +.40 +44.2 ePlus s Q PLUS 21 97.75 63.50 131 81.50 526 81.80 76.20 +4.35 +8.4 Equifax N EFX 1.56 1.2 22 147.02 89.59 1574 124.92 7079 124.92 116.98 +8.08 +5.9 Equinix Q EQIX 8.00 2.0 495.35 361.90 457 395.16 2553 395.38 370.79 +13.34 -12.8 EquitFin n Q EQFN .20p 10.95 9.90 3 10.50 19 10.60 10.50 -.10 -3.7sEqtyBcsh n Q EQBK 29 38.97 29.13 63 38.86 204 39.03 37.95 +.41 +9.7 EquityCmw N EQC 31 32.51 27.96 617 30.34 3765 30.34 29.65 +.43 -.6 EqCm pfD N EQCpD 1.63 6.2 27.24 25.15 3 26.02 10 26.02 25.60 +.22 -1.2 EqtyLfPrp N ELS 2.20f 2.6 27 91.94 75.66 277 85.67 2015 85.67 82.61 +2.07 -3.8 EqtyRsd N EQR 2.16 3.6 19 70.46 54.97 2829 59.51 13509 59.52 55.60 +3.55 -6.7 EquusTR N EQS 30 3.00 2.16 0 2.38 18 2.40 2.33 +.03 -.8 EraGroup N ERA 9 13.83 8.00 137 9.52 441 10.13 9.16 -.12 -11.4 Ericsson Q ERIC .13e 1.9 7.47 5.52 1722 6.87 17894 6.92 6.61 +.31 +2.8 ErieInd Q ERIE 3.36 2.8 32 129.73 106.63 29 118.78 195 120.00 113.22 +4.78 -2.5 ErinEn rs A ERN 4.00 1.15 21 3.75 148 3.75 3.50 +.15 +36.4 Eros Intl N EROS 16.90 6.65 266 13.20 1062 13.60 13.00 -.10 +36.8 ErytechP n Q ERYP 30.56 17.50 0 20.62 3 21.04 20.16 +.20 -6.4 Escalade Q ESCA .50f 3.8 13 14.38 11.31 8 13.20 53 13.45 12.80 +.48 +7.3 EscoTech N ESE .32 .5 20 66.80 50.30 124 61.55 395 61.80 59.30 +1.60 +2.2 Esperion Q ESPR 82.68 20.39 559 75.26 4715 80.33 70.01 -3.67 +14.3 Espey A ESP 1.00 3.8 53 27.10 21.07 1 26.00 7 26.81 26.00 -.98 +8.5 EsqFnHld n Q ESQ 25.92 14.51 17 22.33 84 23.38 21.56 -.58 +13.1 EssaPhm g Q EPIX 3.59 .15 132 .21 961 .23 .19 +.02 -5.9tEssendant Q ESND .56 7.4 15 18.30 7.25 451 7.59 3469 8.04 7.25 -.44 -18.1 Essent N ESNT 13 50.08 33.45 419 47.66 2236 47.84 44.58 +2.20 +9.8 EssexPT N ESS 7.00 2.9 28 270.04 214.03 504 237.52 2686 238.27 220.32 +15.30 -1.6sEsteeLdr N EL 1.52f 1.0 49 144.42 83.34 1814 145.05 9490 145.41 139.56 +4.40 +14.0 Esterline N ESL 17 102.70 67.15 457 75.65 1075 76.35 71.50 +2.90 +1.3 EstreAm n Q ESTR 11.01 8.39 4 10.31 22 10.35 9.70 +.13 +19.3 EtfSilver N SIVR 18.15 14.92 127 16.17 431 16.43 15.94 +.07 -2.1 EthanAl N ETH .76 3.1 16 33.13 23.35 194 24.15 1269 24.95 23.65 +.05 -15.6 Etrac2xMtg N MORL 3.31e 22.8 19.50 12.50 146 14.54 905 14.54 13.80 +.73 -17.6 Et2xDJDiv N DVYL 3.55e 5.0 77.86 60.01 3 70.57 12 70.71 68.06 +2.95 -3.6 EtHiDLwV N HDLV 2.57e 9.5 34.02 25.36 3 27.07 22 27.14 26.64 +.86 -15.9 Etr2xCEFd N CEFL 2.88 17.2 18.98 15.40 210 16.70 919 16.72 16.16 +.40 -7.8 EtrcDvsHi N DVHL 2.85e 15.2 23.59 17.65 1 18.79 29 18.79 18.38 +.40 -7.0 EtrWFxEn N LMLP 1.90e 10.9 19.00 12.86 18 17.37 60 17.39 16.40 +.91 +10.3 EtracReit N LRET 2.00e 9.6 27.84 19.32 1 20.75 8 20.81 20.35 +.00 -21.1 UBS VlHdg N XIVH 82.84 11.86 15 11.97 109 13.82 11.97 -1.55 -84.5 VelShSP46 N BSWN 24.95 9.02 15 9.75 43 12.66 9.75 -3.06 -45.4 UBS VlVIX N LSVX 33.40 12.32 1 13.01 3 15.07 13.01 -3.94 -57.5 Etr EnhGl N FIHD 191.45 136.31 46 170.59 139 170.59 162.81 +7.35 -.9 FI EnhEu n N FIEE 202.02 157.30 1 171.31 11 171.31 161.37 +9.41 -3.4 Etr MLP In N MLPQ .08p 58.10 31.10 80 33.00 187 33.59 31.69 +.27 -12.4 EtrMtgReit N MRRL 1.70e 19.50 11.51 1 14.21 18 14.41 13.99 +.62 -19.7 EtrSCHiDv N SMHD 3.06e 18.4 24.18 14.27 28 16.61 118 16.72 15.79 +.78 -15.4sEtsy n Q ETSY 41 27.40 9.41 9309 27.93 22542 28.01 25.11 +2.22 +36.6 EuroTech Q CLWT 5.65 2.55 1 2.85 10 2.95 2.75 +.10 -13.9 Euronav n N EURN 2.41e 9.65 6.90 284 8.50 1604 8.80 8.28 +.20 -8.1 Euronet Q EEFT 20 101.07 76.26 367 88.29 2529 88.65 83.49 +3.85 +4.8 EuroEqFd N EEA .17e 1.7 10.88 8.00 8 9.81 55 9.84 9.55 +.17 -.6 Euroseas rs Q ESEA 2.73 1.13 34 1.93 367 2.12 1.91 +13.3 EvansBc A EVBN .92f 2.0 22 47.08 35.10 6 45.25 79 45.50 43.40 +1.25 +8.0 Ever-Glory Q EVK 7 3.24 1.96 17 3.10 23 3.15 2.80 +.25 +31.9sEverbrdg n Q EVBG 37.02 16.63 768 38.51 2788 38.76 32.84 +4.86 +29.6 Evercore N EVR 1.60f 1.6 23 103.05 66.80 392 98.25 1932 98.50 90.65 +6.40 +9.2 EverestRe N RE 5.00 1.9 28 277.17 208.81 400 262.62 2036 263.44 243.06 +24.92 +18.7 EveriHldgs N EVRI 8.99 3.18 582 7.70 4108 8.02 7.31 +.27 +2.1 EversrceE N ES 2.02f 3.5 19 66.15 55.93 1634 57.24 10021 57.85 56.13 +.65 -9.4 EvrspnTc n Q MRAM 25.39 6.40 128 9.30 711 9.50 7.58 +1.74 +24.0 Evertec N EVTC .40 2.3 14 19.53 12.60 722 17.25 3215 17.25 16.20 +1.05 +26.4 EvineLive Q EVLV 1.62 .89 308 1.25 817 1.28 1.09 +.15 -10.7 EvofemBio Q EVFM 12.56 .30 48 6.89 91 7.35 6.31 -.27 +253.3 Evogene Q EVGN 5.75 2.66 0 3.90 4 3.90 3.76 +.10 +27.0 EvokePhm Q EVOK 4.09 1.85 139 1.98 622 2.14 1.88 +.08 -12.4 EvolentH n N EVH 27.50 10.30 907 15.60 5093 16.70 15.15 +.30 +26.8 Evolus n Q EOLS 12.97 9.60 603 12.07 1017 12.20 10.75 +.63 +5.0 EvolPetrol A EPM .40f 4.9 17 8.70 6.35 69 8.15 334 8.30 8.00 +19.0 EvolvgSys Q EVOL .44 8.1 15 5.85 4.00 12 5.40 43 5.60 5.25 -.10 +14.9 EvoquaWt n N AQUA 25.04 20.40 185 24.45 1209 24.53 23.07 +1.22 +3.1 ExOne Q XONE 14.43 6.72 114 9.27 603 9.76 9.02 +.01 +10.4 ExactSci h Q EXAS 63.60 19.91 4054 52.15 14612 53.38 44.32 +6.73 -.7 ETYldShHi N YYY 1.92 10.2 20.00 18.35 93 18.78 285 18.79 18.45 +.24 -3.6 ExTrRobo Q ROBO .07e .2 46.20 31.22 504 43.66 2663 43.69 41.77 +1.46 +5.7 RxVlmxWk A VMAX 31.03 2.69 17 20.45 71 25.49 20.45 -4.07 +67.1 Ber US Rs n N BERN 29.41 24.94 0 27.99 3 27.99 27.29 +.41 +4.1 ExTTactUS N HTUS 29.30 24.04 31 26.79 118 26.79 26.00 +.59 -1.3sETF IndExp N TETF 21.13 15.10 7 21.53 18 21.56 20.25 +1.18 +13.0 RxVlmxInF A VMIN 46.55 2.37 723 3.17 2359 3.17 2.60 +.53 -90.8 ExTGldSP N GHS 36.05 28.12 33.60 3 33.95 33.25 +.45 +2.9 ETEMeCmc N EMQQ .02p 43.50 27.29 145 42.64 864 42.68 39.85 +2.37 +12.0 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Saturday, March 10, 2018

PAGE 63

ExelaTch n Q XELA 10.03 4.37 39 5.30 286 5.47 5.08 +.11 +2.9 Exelixis Q EXEL 50 32.50 18.03 2118 24.53 14385 25.22 23.85 +.45 -19.3 Exelon N EXC 1.38f 3.7 11 42.67 33.30 7706 37.50 33692 37.75 36.57 +.58 -4.8 ExlSvcHld Q EXLS 42 64.34 44.81 108 58.96 656 59.12 56.32 +2.13 -2.3 Expedia Q EXPE 1.20 1.1 44 161.00 98.52 1948 112.22 11118 112.63 103.80 +8.02 -6.3 ExpdIntl Q EXPD .84 1.3 24 67.63 51.96 1102 64.74 7646 64.88 62.01 +1.46 +.1 Exponent s Q EXPO 1.04f 1.3 39 80.95 56.95 43 80.25 303 80.55 75.80 +3.70 +12.9 Express N EXPR 32 11.34 5.28 2412 7.34 11230 7.77 7.16 -.14 -27.7sExpScripts Q ESRX 10 85.07 55.80 9338 80.75 62686 85.07 72.51 +5.98 +8.2 ExtendStay N STAY .84f 4.2 48 21.28 15.63 1668 19.88 12326 20.01 18.86 +.04 +4.6 Exterran n N EXTN 33.69 23.29 214 28.03 1198 28.31 26.06 +1.79 -10.8 ExtraSpce N EXR 3.12 3.5 21 88.56 71.34 730 88.19 3777 88.19 84.64 +3.14 +.8 ExtrOilGs n Q XOG 19.03 11.31 1205 13.15 6716 13.32 12.66 +.14 -8.1 ExtrmNet Q EXTR 15.55 6.00 1236 12.60 7375 12.68 11.20 +1.26 +.6tExxonMbl N XOM 3.08 4.1 16 89.30 73.56 19702 74.56 95809 76.98 73.56 -.99 -10.9 EyegatePh Q EYEG 3.10 .50 69 .57 856 .62 .54 -.02 -46.5 Eyenovia n Q EYEN 10.74 7.32 12 9.24 72 9.61 8.00 +.60 -6.8 Ezcorp Q EZPW 20 13.75 7.55 512 13.55 2664 13.75 12.85 +.35 +11.1F -:sF5 Netwks Q FFIV 20 153.91 114.63 919 147.48 4324 153.91 144.12 -.86 +12.4tFAT Br n Q FAT .12p 13.99 6.75 8 6.92 149 8.18 6.75 -.82 -22.4 FB Finl n N FBK 19 45.43 30.40 183 42.04 495 42.78 40.08 +1.45 +.1 FBL Fn N FFG 1.84f 2.5 17 79.70 59.75 38 72.80 110 73.50 68.45 +3.45 +4.5 FC GlbRlty Q FCRE 1.55 .70 0 .88 34 .98 .87 -.01 -3.1sFCB Fin N FCB 21 57.90 39.90 269 57.20 1196 57.90 53.70 +2.10 +12.6 FFBW n Q FFBW 12.50 10.30 15 10.46 35 10.69 10.44 +.09 -5.1 FGL Hldg n N FG 12.25 8.65 1487 10.47 7532 10.61 9.68 +.72 +4.0 FLIR Sys Q FLIR .64f 1.2 30 52.88 33.95 931 51.54 5741 51.55 48.31 +2.61 +10.6 FMC Corp N FMC .66 .8 16 98.70 59.26 1150 83.55 6763 83.89 78.87 +3.90 -11.7 FNB Bnc s Q FNBG .52 1.4 38.94 25.52 9 37.69 57 38.20 36.25 +1.15 +3.3 FNBCp PA N FNB .48 3.3 18 16.00 12.02 5734 14.76 21336 14.90 13.96 +.62 +6.8 FNB FL pfE N FNBpE 31.65 27.64 7 28.43 42 28.45 27.99 +.34 -2.8stFNCB Bc n Q FNCB 9.30 8.89 2 9.10 34 9.30 8.89 -1.7 FTFQAntiB N BTAL 20.77 18.31 1 18.55 2 18.72 18.55 -.18 -3.8 FTFQMom N MOM 26.00 21.20 2 25.65 5 25.65 25.12 +.45 +6.8 FqfOAsiaDv N OASI .43e 32.18 26.76 3 29.51 7 30.97 28.10 +1.25 -1.6 FqfOEurDiv N OEUR .15e 26.90 22.46 15 24.83 38 25.09 24.03 +.54 -2.5 FQFO USDv N OUSA .20e 33.39 28.52 46 31.52 182 31.52 30.36 +.83 -1.2sFRP Hldgs Q FRPH 19 58.50 35.80 33 57.30 145 58.50 53.95 +3.20 +29.5 FS Bncp Q FSBW .44 .8 13 59.81 35.80 6 55.50 29 55.53 53.80 +1.10 +1.7 FS Invest N FSIC .89 12.0 7 10.00 7.05 1843 7.40 4709 7.45 7.20 +.15 +.7 FSB Bcp n Q FSBC 18.23 14.20 17.47 14 17.48 16.56 +.87 +2.7tFTD Cos Q FTD 24.20 4.05 797 4.65 3743 6.96 4.05 -1.52 -35.4sFTE Net n A FTNW 26.25 15.02 18 24.20 108 26.25 23.60 -.40 +46.7 FTI Cnslt N FCN 22 50.81 31.65 235 49.46 1080 49.58 47.06 +1.76 +15.1 Fabrinet N FN 12 47.02 24.02 910 33.84 3365 33.87 30.64 +2.92 +17.9 Facebook Q FB 35 195.32 136.51 18188 185.23 88502 185.51 175.89 +8.61 +5.0sFactsetR N FDS 2.24 1.0 28 210.82 155.09 183 213.61 1220 213.69 203.43 +7.02 +10.8sFairIsaac N FICO .08 49 178.95 124.59 294 178.09 820 179.58 170.77 +5.87 +16.2 FairmSant N FMSA 7.73 2.47 4235 4.33 16193 4.80 3.85 -.34 -17.2 FDaves Q DAVE 9.65 3.38 138 7.35 811 8.15 6.60 +.70 +12.2 FangHldg N SFUN .20e 4.3 5.58 2.46 1759 4.64 10320 4.92 4.47 -.12 -16.8sFanhua Q FANH .14e .4 57 33.70 7.31 428 33.55 1457 33.76 30.79 +2.10 +55.2 FarmerBrs Q FARM 37.35 28.75 93 32.10 548 32.30 30.05 +1.35 -.2 FarmMer s Q FMAO .52 1.3 16 44.00 24.00 3 38.56 33 38.56 35.72 +2.13 -5.5tFarmCB Q FFKT .50 1.2 17 44.30 32.60 27 40.20 116 40.45 32.60 +2.50 +4.4 FarmersNB Q FMNB .28f 1.9 17 15.95 12.65 24 14.60 122 14.60 13.85 +.62 -1.0 Farmland N FPI .51 5.9 78 11.17 7.15 343 8.61 2060 8.63 7.69 +.63 -.8 Farmln pfB N FPIpB 1.50 5.9 27.96 25.00 5 25.54 33 25.75 25.39 -.11 -.9 FaroTech Q FARO 62.20 31.90 99 60.85 452 61.00 58.40 +1.30 +29.5sFastenal Q FAST 1.48f 2.6 30 57.81 39.79 2628 57.97 13640 58.00 53.77 +3.56 +6.0sFateThera Q FATE 14.45 2.52 1007 13.17 6746 14.45 12.21 -.10 +115.5 Fauquier Q FBSS .48 2.3 41 22.25 17.24 2 21.15 6 21.75 21.10 +.17 -3.4 FedExCp N FDX 2.00 .8 21 274.66 182.89 1645 247.12 7672 247.39 236.18 +6.31 -1.0sFedAgric N AGM 1.44 1.7 92.57 53.78 69 85.36 241 92.57 78.79 +5.92 +9.1sFdAgricA N AGM/A 1.44 1.8 24 85.56 50.60 1 80.89 5 85.56 76.39 +3.45 +11.2 FAgMt pfA N AGMpA 1.47 5.8 28.06 24.75 0 25.20 2 25.20 25.00 +.36 +.3 FedRlty N FRT 4.00 3.4 20 138.12 106.41 394 116.32 1977 118.17 114.78 -.04 -12.4 FedRlt pfC N FRTpC 1.25 5.5 25.48 22.22 14 22.90 89 23.02 22.57 +.21 -9.0 FedSignl N FSS .28 1.2 28 23.64 13.07 177 22.83 1366 22.96 21.52 +1.13 +13.6 FedlStAc n Q FSAC 9.80 9.65 0 9.70 160 9.77 9.67 -.01 -.1 FedlStA un Q FSACU 10.50 9.53 30 10.25 232 10.28 10.16 FedInvst N FII 1.00 2.8 12 36.76 24.93 957 35.11 6349 35.22 33.11 +1.90 -2.7 FedNatHld Q FNHC .32 1.9 21.19 9.78 23 16.59 141 16.72 15.51 +.77 +.1 FedPMu N FMN .88 6.6 15.07 13.31 9 13.40 86 13.45 13.31 +.02 -4.6 FenncPhr n Q FENC 13.95 7.55 13 9.40 74 9.43 8.91 +.21 -6.2 Ferrari n N RACE 131.20 66.10 324 124.71 2513 125.52 118.32 +3.60 +19.0tFerrellgs N FGP .40 10.6 6.40 3.75 491 3.76 1369 4.00 3.74 -.04 -12.1 Ferro N FOE 20 25.50 13.56 299 24.66 1991 24.75 22.92 +1.20 +4.5 Ferrogl n Q GSM .16 1.0 17.61 8.54 488 16.29 2355 16.94 16.18 -.21 +.6 FiatChrys N FCAU 24.95 9.60 3831 21.15 21960 21.57 19.61 +1.10 +18.6sFibriaCelu N FBR .09e .4 20.54 8.36 2225 20.63 9318 20.87 18.57 +1.68 +40.3 Fibrocll rs Q FCSC 4.64 .51 417 .58 2123 .68 .56 +.01 -9.1 FibroGen Q FGEN 63.00 22.75 590 55.45 4236 56.27 51.85 +.05 +17.0tFidCorpBd N FCOR 1.58 3.2 51.30 49.02 18 49.11 48 49.32 49.02 -.02 -3.6tFidLtdTm N FLTB .98 2.0 50.75 49.49 10 49.55 61 49.61 49.49 -.01 -1.1 FidTotBd N FBND 1.20e 2.5 51.74 48.88 42 48.97 157 49.14 48.91 -.06 -2.5 FidD&D n Q FDBC .96 1.9 52.00 33.09 1 49.25 12 49.50 47.52 -.25 +19.2 FidCnsDis N FDIS .40e 1.0 42.99 33.70 90 41.68 451 41.68 40.25 +1.17 +6.5 FidCnsStpl N FSTA .87e 2.6 35.47 31.58 55 32.91 345 32.91 32.27 +.54 -4.1 FidEnergy N FENY .53e 2.8 21.69 17.01 128 18.94 1612 18.97 18.44 +.39 -5.5 FidFinan N FNCL .60e 1.4 43.90 33.88 225 43.29 1218 43.32 40.84 +1.78 +6.2 FidHlthCre N FHLC .70e 1.7 44.44 35.15 100 42.27 644 42.31 40.52 +1.47 +5.7 FidIndls N FIDU .56e 1.4 41.28 32.66 88 39.84 507 39.84 37.82 +1.69 +2.9 Fid Val n N FVAL 35.18 27.91 14 33.66 95 33.66 32.44 +.88 +2.4 Fid Qual n N FQAL 34.02 27.50 27 33.20 146 33.20 31.95 +1.04 +4.4sFidInfoTch N FTEC .42e .8 54.94 40.26 496 55.91 2245 55.91 53.16 +2.36 +11.9 Fid Moment N FDMO 33.84 26.59 15 33.28 91 33.28 31.70 +1.39 +6.4 Fid LowVol N FDLO 32.45 26.66 17 31.41 106 31.45 30.34 +.97 +2.6 Fid RisR n N FDRR 32.71 27.35 61 31.50 262 31.55 30.55 +.73 +2.8 Fid CoreD n N FDVV 30.41 26.10 21 29.47 129 29.50 28.70 +.66 +2.7 FidMsciRE N FREL .86e 3.7 25.36 21.73 130 22.99 505 22.99 22.19 +.75 -6.9 FidUtils N FUTY 1.21e 3.8 37.01 30.99 49 32.21 315 32.59 31.84 +.31 -6.7 FidTelecm N FCOM .76e 2.5 33.72 28.30 31 30.52 108 30.58 29.55 +.81 -1.3 FidelMatls N FMAT .53e 1.5 37.11 29.61 76 35.47 344 35.47 34.01 +1.24 +1.3sFidNasdIdx Q ONEQ 2.29e .8 294.51 227.00 54 296.50 210 296.50 282.86 +11.72 +9.4 FidlNatFn N FNF 1.20f 3.1 15 41.99 26.74 1034 38.62 6821 38.87 37.32 +.36 -1.6 FidNatInfo N FIS 1.28f 1.3 19 103.65 78.89 1703 100.77 9025 100.83 96.24 +3.87 +7.1 FidelSo Q LION .48 2.0 18 24.96 20.08 85 23.92 401 24.10 22.80 +.74 +9.7 FidClayOp N FMO 1.72f 14.2 15.87 10.49 260 12.17 2110 12.25 11.13 -7.5 FidusInvst Q FDUS 1.56a 12.1 8 18.21 12.63 170 12.86 836 13.38 12.66 +.09 -15.3 FidsInv23 n Q FDUSL 1.47 5.7 28.00 24.85 0 25.69 19 25.79 25.60 -.03 +2.7 FiestaRst Q FRGI 25.35 15.50 232 19.05 1648 19.10 17.50 +1.05 +.3sFifthThird Q FITB .64 1.9 13 34.09 23.20 3649 34.21 21368 34.22 32.38 +1.30 +12.8 FifthT pf Q FITBI 1.66 5.8 30.90 27.00 18 28.62 119 28.90 28.20 +.30 +.4s51job Q JOBS 100 83.39 31.25 500 83.71 2837 83.83 73.50 +7.32 +37.6 58.com N WUBA 87.65 34.55 2386 82.81 8202 83.00 73.30 +6.02 +15.7 FinTcII n Q FNTE 11.76 9.70 577 9.95 581 9.95 9.90 +.3 FinTcII un Q FNTEU 12.10 10.06 0 10.62 4 10.64 10.17 +.08 +1.1 FinclEngin Q FNGN .32f .9 43 45.40 24.45 304 34.70 1813 34.75 31.90 +2.25 +14.5 FnclInst Q FISI .96f 2.9 16 35.35 25.65 27 32.55 184 32.75 30.80 +1.10 +4.7 Finisar Q FNSR 16 35.25 16.64 18260 19.31 73878 21.73 17.91 +1.16 -5.1 FinLine Q FINL .46f 4.4 23 17.24 6.90 792 10.46 4617 10.97 10.05 +.10 -28.0 FinjanH Q FNJN 8 4.06 1.41 290 3.11 5325 3.36 3.07 -.20 +44.0sFireEye Q FEYE 18.29 10.35 3282 17.98 22423 18.29 17.10 +.73 +26.6 FstAccept N FAC 1.55 .80 11 1.05 149 1.08 1.01 -11.8 FstAFin n N FAF 1.52 2.6 24 62.71 37.51 447 59.06 2722 59.13 56.27 +2.43 +5.4sFstBcpPR N FBP 21 6.44 4.48 1420 6.42 6784 6.47 6.04 +.26 +25.9 FstBcpME Q FNLC .96 3.3 16 32.33 25.00 9 28.69 50 29.49 27.56 +.79 +5.4 FtBcpNC Q FBNC .32 .9 22 41.76 27.50 92 37.19 454 37.24 34.46 +2.29 +5.3 FstBcMiss Q FBMS .20f .6 20 35.10 26.05 19 33.10 91 33.35 31.35 +1.05 -3.2 FstBkNJ Q FRBA .12f .8 32 14.95 10.60 21 14.35 113 14.35 13.75 +.50 +3.6 FstBusey rs Q BUSE .80f 2.5 21 32.88 27.33 106 31.59 478 31.67 29.93 +1.18 +5.5 FBusnFn s Q FBIZ .56f 2.3 18 28.43 20.57 20 24.84 74 24.91 23.53 +.44 +12.3sFrstCap Q FCAP .92f 2.5 18 40.12 29.81 5 37.55 9 40.12 37.11 +.22 +2.2sFstCash N FCFS .80f 1.0 33 78.25 43.35 224 78.80 1219 79.20 74.05 +4.15 +16.8 FCtzBA Q FCNCA 1.40 .3 23 459.27 319.40 35 456.05 160 457.93 415.25 +38.57 +13.2 FstCwlth N FCF .32 2.1 23 15.67 12.05 359 14.89 2468 14.91 14.00 +.66 +4.0 FCmtyBsh Q FCBC .72a 2.5 19 32.24 23.23 33 29.27 144 29.65 27.73 +1.84 +1.9 FCmtyCp Q FCCO .40f 1.8 22 24.87 18.50 23 22.55 66 23.00 21.15 +1.40 -.2 FtConnBcp Q FBNK .64f 2.4 20 28.50 23.15 25 27.05 88 27.45 25.50 +1.36 +3.4 1stCnstBn Q FCCY .24 1.2 17 20.05 16.15 3 19.60 33 19.95 19.00 +7.1 FstData n N FDC 8 19.23 14.67 6880 15.62 33202 15.75 15.12 +.07 -6.5sFstDefiFn Q FDEF 1.20f 2.1 19 57.59 46.71 25 57.65 172 58.06 54.00 +3.01 +10.9 FFnclOH Q FFBC .76f 2.6 19 29.50 22.80 259 29.20 1812 29.25 27.40 +1.35 +10.8sFstFnBksh Q FFIN .76 1.6 29 48.85 36.85 157 49.00 960 49.10 46.00 +2.15 +8.8 FstFnIN Q THFF 1.02f 2.2 19 52.35 39.55 12 45.45 59 45.65 42.80 +1.80 +.2 FstFnNwst Q FFNW .28 1.7 19 20.45 13.13 21 16.74 122 16.77 15.52 +.39 +7.9 FstFound s Q FFWM 24 19.84 14.67 125 19.02 725 19.10 18.20 +.53 +2.6 FstGtyBc n Q FGBI .64b 2.5 29.50 20.11 1 25.19 19 25.59 24.67 +.02 +.8 FsHawaii n Q FHB .96f 3.3 32.36 26.30 252 29.07 1154 29.18 27.78 +.92 -.4 FstHorizon N FHN .48f 2.4 18 20.86 15.84 2670 20.37 14865 20.42 19.22 +.79 +1.9 FstHrz pfA N FHNpA 1.55 6.1 26.06 24.77 1 25.37 14 25.44 25.23 +.13 +.7 FstInRT N FR .87f 2.9 32.91 25.56 499 29.59 4508 29.60 27.93 +1.44 -6.0 FIntntBcp Q INBK .24 .6 16 42.40 25.48 45 38.50 170 38.86 37.20 +.50 +.9 FIntBc26 n Q INBKL 1.50 5.8 27.86 24.67 26.00 2 26.00 25.93 +.30 -2.0 FstIntBc A Q FIBK 1.12f 2.7 20 43.95 33.33 151 41.55 719 41.65 39.55 +1.35 +3.7 FMajSilv g N AG 9.59 4.93 2662 5.83 14528 6.05 5.50 +.29 -13.5 FstMerch Q FRME .72 1.6 21 45.42 36.73 153 44.20 591 44.41 41.01 +2.07 +5.1 FstMidIll Q FMBH .68f 1.8 17 42.03 31.05 17 36.83 122 36.93 34.19 +1.93 -4.4 FMidBc Q FMBI .44f 1.7 22 26.48 20.50 332 26.41 2217 26.47 24.73 +1.31 +10.0 FstNwBc n Q FNWB 59 18.35 15.00 26 17.15 237 17.15 15.88 +1.12 +5.2 FstRepBk N FRC .68 .7 105.52 84.56 1039 98.78 7948 99.04 92.24 +4.66 +14.0 FstRep pfD N FRCpD 1.38 5.4 26.36 24.16 20 25.37 60 25.40 25.05 +.24 -.6 FstRep pfE N FRCpE 1.75 6.6 27.45 25.92 2 26.34 27 26.35 26.23 +.10 +.8 FstRep pfF N FRCpF 1.43 5.5 27.00 24.65 5 25.80 38 25.87 25.20 +.58 +.1 FtRepB pfH N FRCpH 1.28 5.1 25.97 23.30 20 25.05 119 25.09 24.64 +.23 -1.4 FtRpBk pfG N FRCpG 27.50 24.09 9 25.63 45 25.68 25.16 +.38 -.9 FstSavFin Q FSFG .60f .9 17 80.01 47.50 4 66.50 13 69.30 65.13 -1.25 +16.6 FstSolar Q FSLR 71 76.61 25.56 1050 67.90 7502 69.28 63.59 +3.57 +.6 1stSource Q SRCE .88f 1.7 21 54.00 43.58 61 53.15 260 53.36 49.55 +2.57 +7.5sFTNDXTc Q QTEC .61e .7 80.53 58.55 208 81.96 897 82.00 76.99 +4.55 +13.9 FtTr AbsRet Q FAAR 34.79 27.00 2 28.90 7 29.38 28.61 +.13 -1.5 FtTr 22 n N FIV 10.10 9.02 100 9.32 508 9.34 9.23 +2.1 FT RisDv n Q SDVY 22.04 19.62 21.09 8 21.20 21.09 +.24 +.4 FtTrGlob N FAM .90 7.9 12.15 10.98 14 11.45 81 11.46 11.28 +.12 -1.1sFT MCGr N FNY .15e .4 42.33 32.47 4 42.59 41 42.59 40.93 +2.07 +8.7 FT AsiaPc Q FPA .99e 2.7 38.10 29.74 3 37.29 33 37.29 36.01 +.76 +4.4 FT Europe Q FEP .79e 2.0 42.49 30.56 119 40.04 1127 40.06 38.65 +1.10 +2.5 FT LatAm Q FLN .43e 1.9 23.27 17.73 3 22.74 102 22.77 21.97 +.53 +11.4 FT Brazil Q FBZ .41e 2.4 18.24 12.96 12 17.09 28 17.27 16.69 +.06 +10.1 FT China Q FCA .69e 2.2 34.79 21.00 1 31.29 6 31.63 30.48 +.29 +5.4 FT Japan Q FJP .41e .7 63.38 49.50 33 58.64 91 59.20 57.40 +.51 -2.1 FT SKorea Q FKO .24e .8 32.08 23.45 1 30.18 48 30.23 29.20 +.43 +2.2 FT DevMkt Q FDT .78e 1.2 67.22 50.32 81 63.77 481 63.81 61.75 +1.12 +2.2 FT EmMkt Q FEM .68e 2.3 31.32 21.90 170 29.84 1008 29.84 28.95 +.56 +7.0 FT Germny Q FGM .41e .8 55.51 38.02 24 50.29 74 50.66 48.90 +1.29 -1.8 FT MCVal N FNK .40e 1.1 37.68 32.00 1 35.65 23 35.75 34.91 +.65 -1.7 FT Canada Q FCAN .62e 2.6 27.35 22.06 20 24.30 23 24.64 24.30 -.14 -8.4 FT UK Q FKU .94e 2.3 42.89 33.52 3 40.90 16 40.95 39.76 +1.24 +2.6 FT Switzld Q FSZ .39e .7 56.74 43.30 14 53.61 36 54.65 52.19 +1.61 +1.7 FT HKong Q FHK 1.01e 2.3 46.25 34.80 2 44.26 5 44.26 42.23 +1.44 +4.3sFT SCGr N FYC .04e .1 44.71 34.98 13 44.88 77 44.88 42.60 +1.85 +5.6 FT EmMSC Q FEMS 1.06e 2.3 47.47 34.39 54 45.30 514 45.30 44.01 +.42 +4.5 FTDvMkSC Q FDTS .76e 1.7 48.51 35.12 4 44.40 11 44.47 43.45 +.96 FT SCVal N FYT .26e .7 38.64 32.07 3 36.71 16 36.75 35.59 +1.08 -.4 FT EurzAlp Q FEUZ .35e .8 48.43 34.09 14 45.29 46 45.29 43.67 +1.23 +3.2 FT MegaCp N FMK .44e 1.3 36.82 28.60 7 34.83 9 34.87 34.29 +.80 +4.0 FstT BICK Q BICK .35e 1.1 33.60 23.42 2 31.77 34 31.78 30.66 +.63 +5.2 FTEurSelDv N FDD 1.09e 7.8 14.79 12.06 150 13.98 729 14.03 13.73 +.15 +1.8 FTDJMic N FDM .49e 1.0 49.19 40.65 14 48.56 43 48.68 46.34 +1.81 +2.3 FT DynEq N FDEU 1.45 7.9 20.20 16.46 44 18.45 318 18.53 17.68 +.43 -1.4 FtTrInOp n Q FCEF .36 1.6 23.93 20.04 1 21.89 17 21.90 21.46 +.45 -.6tFtTrMun n Q MCEF 19.39 17.81 1 17.87 29 17.89 17.81 -.02 -4.6 FtTEqCom N ERM 23.64 19.74 9 22.61 18 22.61 21.96 +.70 +1.1 FtT EqTact N TERM 23.62 19.67 4 22.60 59 22.60 22.00 +.75 +1.1 FtTrOpp n Q FIXD 52.92 49.24 34 49.31 131 49.54 49.27 -.13 -2.8 FTNsdGrid Q GRID .41e .8 53.73 40.05 2 52.35 8 52.35 50.63 +2.31 +2.7 FTMltAInc Q MDIV 1.37e 7.5 19.73 17.96 136 18.32 616 18.33 18.09 +.17 -3.6 FT PfdSec N FPE 1.02e 5.2 20.25 19.36 1072 19.78 4697 19.80 19.68 +.07 -1.1 sFTNsqTDv Q TDIV .71e 1.9 37.74 30.93 57 38.00 353 38.00 36.53 +1.30 +8.0 FTLwDOpp Q LMBS 1.53 3.0 52.32 51.29 183 51.40 1290 51.60 51.37 -.05 -.5 FTIntlMltA Q YDIV .80e 4.3 19.83 16.72 5 18.59 17 18.65 18.19 +.23 -.2 FT BuyInc Q FTHI .96 4.2 24.00 20.91 6 23.11 28 23.11 22.36 +.62 -.9 FT StratInc Q FDIV 1.92 3.8 52.87 46.89 4 50.06 21 50.11 49.68 +.50 -2.1 FT HdgBuy Q FTLB .66 2.9 23.65 20.74 2 22.68 7 22.68 22.25 +.67 -1.6 FTEnhSht Q FTSM .29e .5 60.09 59.92 139 60.02 1156 60.03 59.99 +.01 +.1 FT RisDiv Q RDVY .38e 1.2 32.00 25.72 82 31.30 496 31.32 30.22 +.90 +4.8 FT SSICv Q FCVT 32.38 26.43 34 30.09 260 30.10 28.89 +1.03 +5.0sFT DWF5 Q FV .18e .6 30.29 23.49 388 30.77 1058 30.80 29.05 +1.42 +11.6 FT HeitGl N PRME 20.81 17.96 3 19.29 56 19.31 18.84 +.40 -3.3 FT AmIndR Q AIRR .06e .2 28.40 22.38 8 27.09 59 27.11 25.70 +1.20 -1.2 FT US Eq Q RNDV 23.04 19.30 0 21.88 26 21.88 21.73 +.54 +.9 FT SmCap Q RNSC 22.89 19.03 21.21 24 21.37 21.03 +.68 -1.4 FT MdCap Q RNMC 22.75 19.19 21.58 25 21.71 21.41 +.52 -.6 FT LgCap Q RNLC 23.11 19.67 1 22.48 13 22.48 21.96 +.69 +3.2 FT EM Sl n N RNEM 59.26 51.56 1 56.17 7 56.40 55.08 +1.51 +3.1 FT DevInt Q RNDM 55.12 48.94 0 52.07 2 52.07 51.48 +1.47 -.2 FTNsTrn ef Q FTXR 27.65 22.24 0 25.58 9 25.58 25.02 +.08 -1.3 FT QualInc Q QINC 1.07e 4.3 26.90 23.03 8 25.14 26 25.14 24.70 +.78 -1.4sFTNsSem ef Q FTXL 34.72 23.87 31 35.23 210 35.23 32.39 +2.43 +16.3 FsTrNsRt ef Q FTXD 23.93 18.70 3 21.61 6 22.10 21.58 -.72 +.8 FTNasPh ef Q FTXH 23.57 19.06 21.90 3 22.01 21.50 +.29 +2.4 FTNsOil ef Q FTXN 22.50 16.85 19.39 3 19.56 19.06 +.35 -8.2sFTNsBk ef Q FTXO 32.16 24.57 59 32.18 416 32.23 30.62 +1.05 +9.6sFTDorW n Q FVC 28.32 21.88 47 28.70 324 28.70 27.11 +1.33 +11.8 FT DWInt Q IFV .19e .8 24.24 18.62 115 22.75 562 22.94 22.02 +.53 +2.3 FT LgShEq N FTLS .16e .4 41.72 34.43 17 40.41 74 40.43 39.23 +1.06 +2.9 FTEMCur Q FEMB 1.94e 4.5 48.17 39.91 3 42.95 23 43.22 42.74 +.08 +1.9 FT MunHI n Q EMHI 53.47 49.45 6 49.58 19 49.95 49.46 -.32 -1.8 FT RivAsia Q RFAP .32e 64.93 53.74 1 61.21 149 61.21 60.28 +.84 +1.1 FT RivDev Q RFDI .70e 68.99 54.65 53 65.01 1207 65.04 63.15 +1.41 +1.5 FT RvfrDyE Q RFEM 79.04 57.81 3 76.49 316 76.49 73.23 +2.51 +8.6 FT RivEur Q RFEU .82e 70.58 54.26 5 66.39 498 66.41 64.39 +1.78 +1.6 FT PfInc n N FPEI 21.03 19.76 19 19.87 98 19.91 19.79 +.07 -1.3 FT CA Mun Q FCAL 51.90 48.91 1 49.94 27 50.25 49.92 +.06 -3.2 FT VolIn n N HDMV 36.34 32.75 30 34.64 53 34.64 33.80 +.72 +.9 FT VolD n N HUSV 23.72 21.53 87 22.98 185 22.98 22.16 +.75 FTEgyInco A FEN 2.32 9.8 28.20 21.34 68 23.58 242 23.60 23.04 +.18 -11.1tFTEnInfra N FIF 1.32a 8.2 19.50 15.84 60 16.04 222 16.23 15.84 -.02 -10.0 FtTrEnEq N FFA .96 6.1 16.67 13.96 38 15.73 150 15.73 15.20 +.42 -2.8 FTCapStrn Q FTCS .55e 1.0 54.95 43.11 121 53.21 454 53.21 51.18 +1.82 +4.3 FTArcaBio N FBT 147.10 100.90 51 143.62 282 143.94 136.85 +6.39 +15.3sFTDJInet N FDN 129.18 85.80 616 131.02 7637 131.03 122.82 +7.22 +19.2 FTN100ExT Q QQXT .16e .3 52.82 43.79 6 51.32 13 51.32 49.29 +2.48 +5.6 FsTrGrEn Q QCLN .11e .5 21.73 16.11 16 20.58 83 20.61 19.72 +.77 +1.4 FTrTUSAlp Q TUSA .23e .7 34.93 28.47 0 34.11 6 34.11 32.73 +1.01 +3.1 FT RNG N FCG .22e 1.1 25.29 18.65 287 20.93 766 21.22 20.41 +.24 -8.1 FstTrDrcy ef Q DWPP 30.68 25.63 1 29.69 11 29.69 28.83 +1.23 +3.2 FT ConDis N FXD .30e .7 45.57 35.68 22 42.59 213 42.59 41.47 +.81 +1.2 FT ConStap N FXG .75e 1.6 51.57 44.32 20 48.25 102 48.34 47.62 +.43 -.9 FT Engy N FXN .33e 2.3 16.48 12.25 159 14.36 938 14.39 13.91 +.32 -7.2 FT Fincl N FXO .65e 2.0 32.92 26.85 79 32.41 615 32.41 30.93 +1.32 +3.5 FT HlthCr N FXH 76.92 61.23 28 73.81 258 73.86 70.51 +2.77 +5.7 FT IndPrd N FXR .16e .4 42.74 33.13 67 41.26 445 41.26 39.27 +1.69 +1.7 FT Matls N FXZ .37e .8 46.43 36.47 79 44.61 216 44.62 43.05 +1.38 +1.7sFT Tech N FXL .13e .2 58.06 40.88 118 59.03 641 59.04 55.62 +3.03 +15.0 FT Utils N FXU .67e 2.7 28.59 23.46 205 25.04 471 25.20 24.56 +.39 -3.8sFTCloudC Q SKYY .09e .2 50.98 37.81 332 51.81 10674 51.81 49.00 +2.60 +12.9 FTDJGlDiv N FGD 1.42e 5.4 28.07 24.10 76 26.29 397 26.29 25.65 +.45 -.2 FTNdqAuto Q CARZ .61e 1.5 45.00 34.43 9 41.85 23 42.01 40.93 +.45 -.9 FT GblAg rs Q FTAG 29.98 24.09 27.44 4 27.64 27.43 +.41 -2.5 FT GblNRs Q FTRI .40e 3.2 13.15 10.87 0 12.51 8 12.54 12.37 +.12 +1.0sFT Cybersc Q CIBR 25.88 20.59 93 26.03 519 26.05 24.76 +.97 +12.5 FTIntlIPO Q FPXI .37e 1.0 39.87 27.43 5 37.76 59 37.80 36.66 +.99 +6.7 FT GlbRE N FFR .75e 1.7 47.43 41.42 9 43.34 18 43.37 42.33 +.92 -4.7 FT NAEngy N EMLP .93e 4.1 25.57 22.43 746 22.82 3647 22.97 22.47 +.24 -7.1 FTSenLoan Q FTSL 1.92 4.0 48.73 47.95 157 48.16 752 48.17 48.09 +.03 +.2 FTTactHY Q HYLS 2.88 6.0 49.76 47.63 74 48.03 956 48.34 47.82 +.03 -1.1 FT GlbCmd Q FTGC 21.28 18.97 41 20.76 163 21.05 20.65 -.02 +.2tFT HiLgSh N FSD 1.20 7.7 18.12 15.54 71 15.56 461 15.70 15.54 -.13 -5.3 FT USIPO N FPX .32e .4 74.54 56.28 44 73.34 246 73.34 69.86 +2.89 +7.5 FTChnd N FNI .19e .5 43.90 30.94 9 41.24 34 41.24 39.67 +1.10 +4.1 FT Dow30 n N EDOW 23.50 19.61 7 22.37 16 22.37 21.63 +.69 +1.1 FT EngCn N FLM .58e 1.0 63.91 51.46 4 58.49 23 58.56 56.26 +1.80 -1.7 FT Wtr N FIW .21e .4 50.09 40.29 16 49.18 314 49.18 46.23 +2.65 +1.0 FT IntPfd N FPF 1.95 8.5 25.10 22.59 123 23.04 629 23.10 22.81 +.17 -5.5 FT LCCore N FEX .58e .9 62.82 50.49 47 61.07 316 61.07 58.64 +2.06 +4.3sFT LCGr N FTC .24e .4 66.89 51.63 39 67.14 217 67.16 63.69 +2.95 +9.7 FT LCVal N FTA .82e 1.5 57.69 48.02 44 54.69 400 54.69 53.05 +1.32 +.1tFT MLP&E N FEI 1.42 10.3 16.64 13.56 114 13.74 599 13.87 13.56 -.04 -11.5 FT MgdMu Q FMB 1.38 2.6 54.43 51.14 33 52.51 349 52.62 52.37 +.03 -1.9 FT MCCore N FNX .51e .7 69.65 56.57 90 68.03 224 68.03 65.21 +2.35 +3.5 FTMstrDv N FDL .79e 2.7 31.14 27.51 198 29.36 863 29.37 28.61 +.61 -2.4 FTFutStrt N FMF 51.53 45.06 1 47.17 4 47.26 46.87 +.35 -.9 FstTrMtg N FMY 1.02 7.3 14.48 13.74 13.90 8 14.06 13.90 -.11 -2.3sFT MultCG N FAD .20e .3 70.61 54.62 40 70.97 56 70.97 67.71 +3.15 +8.1 FT MultCV N FAB .45e .8 59.34 50.27 15 56.42 26 56.42 54.85 +1.65 -1.0 FTNDXEq Q QQEW .33e .5 63.15 50.59 112 62.94 199 62.94 59.68 +2.77 +8.6sFT NsdABA Q QABA .54e 1.0 55.95 45.86 26 56.19 117 56.21 53.39 +2.18 +7.2 FTSmartph Q FONE .27e .5 55.21 44.00 2 55.18 172 55.18 52.75 +2.32 +5.7 FT MLPEn N FPL 1.26 11.2 13.95 10.93 86 11.21 704 11.33 10.96 -.29 -5.5 FT REIT N FRI .39e 1.8 24.11 20.20 18 21.20 96 21.20 20.57 +.59 -8.9 FT SCCore N FYX .38e .6 64.05 52.10 18 62.40 100 62.41 59.67 +2.27 +2.0 FTSpecFin N FGB .70 11.5 7.79 5.65 25 6.07 87 6.10 5.94 +.19 -1.1 FTStrHi2 N FHY 1.32 10.6 13.90 12.06 27 12.40 208 12.40 12.16 +.19 -3.0 FTrVL100 N FVL .05e .2 25.04 20.76 2 24.55 14 24.55 23.45 +1.01 +5.0 FTrVLDv N FVD .57e 1.9 31.85 28.54 701 30.50 3150 30.50 29.55 +.88 -1.2 FT EmOp N FEO 1.40 8.5 17.42 14.94 13 16.53 71 16.73 16.37 +1.3 FstUSBcsh Q FUSB .08 .7 36 14.38 10.38 1 11.78 16 11.78 11.52 -.04 -8.0sFstUtdCp Q FUNC .36f 1.8 21 19.95 13.00 12 19.80 63 20.20 17.55 +2.15 +13.8 First LI s Q FLIC .60 2.0 12 33.50 25.60 26 29.40 158 29.45 27.40 +1.45 +3.2 FTrSenFlt N FCT .90 7.0 13.92 12.62 94 12.92 384 12.96 12.87 +.6 FirstEngy N FE 1.44 4.4 12 35.20 27.93 8119 32.65 33616 32.72 31.29 +.37 +6.6sFsthdTech Q SVVC 11.55 7.29 39 11.49 201 11.55 10.62 +.62 +28.2 FstSvc n Q FSV .54f .8 38 74.49 54.80 24 70.36 100 70.44 68.30 +.81 +.6sFiserv Q FISV 35 147.43 113.29 929 148.23 4469 148.42 142.39 +4.25 +13.0 Fitbit n N FIT 7.32 4.67 3881 5.19 25587 5.30 4.89 +.22 -9.1 FiveBelow Q FIVE 47 73.55 37.21 779 68.58 4615 71.59 66.87 -.08 +3.4s500.com N WBAI 23.22 8.12 410 20.38 3210 23.22 18.05 +2.01 +101.6 FiveOaks N OAKS .40m 11.8 24 5.61 3.02 47 3.36 247 3.36 3.27 +.02 -16.0 FiveOk pfA N OAKSpA 2.19 8.7 26.20 23.10 4 25.06 17 25.20 24.94 -.10 -.6 FvPntHld n N FPH 16.74 12.00 105 14.25 627 14.43 13.65 +.26 +1.1 FivePrime Q FPRX 48.87 17.01 678 19.30 2742 20.38 18.82 -.50 -12.0 FiveStar Q FVE 2.35 1.30 19 1.40 103 1.50 1.40 -.10 -6.7sFive9 Q FIVN 32.24 15.80 622 31.36 3035 32.47 30.25 -.02 +26.0 FlagstarB N FBC 34 40.06 26.31 300 36.59 807 36.93 35.29 +.95 -2.2 F&C DynPf N DFP 1.92 7.8 28.36 23.61 32 24.66 216 24.70 24.37 +.16 -7.5 FlrtyPfdInc N PFD 1.08 7.7 16.34 13.19 18 14.04 94 14.05 13.87 +.12 -6.3 FlrtyPfdOp N PFO .88 7.9 13.00 10.75 19 11.06 237 11.09 10.86 +.06 -6.4 FlrtyPfdSc N FFC 1.63 8.5 22.44 18.35 95 19.11 737 19.17 18.99 +.08 -6.6 FlrtyTotR N FLC 1.63 8.2 22.51 19.29 18 19.99 91 20.15 19.83 +.09 -7.5 Flanign A BDL .25f 1.2 12 30.95 20.20 1 21.55 7 22.10 20.60 -.95 -8.7 Fleetcor N FLT 26 213.74 121.52 389 209.40 2015 210.94 199.78 +7.95 +8.8 Flex Ltd Q FLEX 22 19.71 14.70 3885 18.93 25355 18.96 17.89 +.67 +5.2 FlexPhm n Q FLKS 5.93 2.68 227 5.07 745 5.60 3.99 +.89 +45.3 FlexUSTilt N TILT 1.74e 1.5 118.93 97.63 8 115.27 57 115.33 110.95 +4.19 +3.0 FlxEmgTilt N TLTE 1.26e 2.0 65.59 50.36 20 62.22 127 62.22 60.08 +1.61 +4.2 FlxUpstNR N GUNR .67e 2.0 35.54 28.03 276 33.22 1482 33.33 32.40 +.59 -.2 Flx3yrTips N TDTT .39e 1.6 24.97 24.06 319 24.30 628 24.34 24.27 +.03 -.2 Flx5yrTips N TDTF .54e 2.2 25.46 24.39 39 24.56 311 24.64 24.53 -1.6tFlxCoreSl n N BNDC 28.51 24.32 4 24.34 42 24.44 24.31 -.09 -2.8 FlxGlbImp Q ESGG 101.95 82.34 9 97.88 10 97.88 95.27 +2.90 +3.1 FlxUS Imp Q ESG 70.00 55.16 0 65.50 3 65.50 64.16 +1.84 +3.0 FlexEMTilt N TLEH 33.14 26.44 22 31.73 32 31.82 31.20 +.45 +2.8 FlxDMTilt N TLDH 30.34 26.05 23 28.20 37 28.27 27.99 +.49 -3.3 FlxRAstAlo Q ASET 29.37 25.73 0 27.67 7 27.67 27.25 +.81 -3.8 FlxUSQLgC Q QLC 35.78 28.72 6 34.78 21 34.78 33.21 +1.21 +4.3 FlxUSLgCp Q LKOR .41e 55.13 44.54 5 51.00 35 51.81 50.75 -.53 -6.9tFlxUSCpBd Q SKOR 1.24 2.5 51.61 49.27 7 49.35 29 49.47 49.27 -.09 -3.0 FlxDisDur Q MBSD .62e 2.7 24.42 23.20 36 23.27 66 23.32 23.20 -.02 -1.3 FlxGlbQRE N GQRE 1.33e 2.2 64.31 55.60 5 60.30 34 60.30 58.37 +1.57 -3.9 FlxGblInfr N NFRA .95e 2.0 49.99 44.66 24 47.03 110 47.03 45.62 +1.16 -3.5 FlxDevTilt N TLTD 1.88e 2.7 73.71 58.97 16 69.02 96 69.06 67.42 +1.13 -.3 FlxIntDvDf N IQDE 1.15e 4.5 27.04 22.82 4 25.82 10 25.82 25.31 +.41 +1.2 FlxIntDvDy N IQDY 1.02e 3.5 30.65 25.24 17 29.00 38 29.08 28.34 +.40 +1.5 FlxIntlDiv N IQDF 1.01e 3.7 28.63 23.69 52 27.01 340 27.04 26.47 +.31 +.8 FlxQDvDef N QDEF 1.19e 2.7 46.52 39.33 9 44.35 37 44.35 43.26 +1.21 +.5 FlxQDvDyn N QDYN 1.22e 2.7 47.20 38.91 0 45.03 10 45.03 43.52 +1.59 +1.9 FlxQualDv N QDF 1.22e 2.7 47.95 39.93 114 45.58 493 45.59 44.13 +1.21 +1.2 FlxRdyAcc N RAVI 1.23 1.6 75.97 67.87 10 75.31 39 75.40 75.20 +.02 -.2 FlexSh n Q FPAY 6.56 2.63 6 3.00 28 3.05 2.75 +.10 -21.1 FlexSolu A FSI 5 2.58 1.41 10 1.61 35 1.69 1.60 -.03 -11.5 FlexionTh Q FLXN 32.25 16.51 1155 26.73 4337 27.65 24.52 +.69 +6.7 Flexstl Q FLXS .88 2.2 57.79 37.52 22 40.22 128 40.59 38.05 +1.97 -14.0 Flor&Dec n N FND 49 51.48 31.00 352 46.64 3369 48.67 43.81 +2.43 -4.2 Flotek N FTK 13.06 4.14 805 6.44 4810 6.71 6.20 +.18 +38.2 FlowrsFds N FLO .68 3.2 24 21.46 16.80 590 21.44 4570 21.45 20.65 +.62 +11.0 Flowserve N FLS .76 1.7 51.92 37.51 1444 45.58 7883 45.77 42.18 +3.29 +8.2 Fluidigm Q FLDM 8.38 2.52 169 6.83 1063 6.86 6.09 +.56 +16.0 Fluor N FLR .84 1.4 43 62.09 37.04 975 58.52 6066 58.68 56.20 +1.93 +13.3 FlushFn Q FFIC .80f 2.8 20 31.69 24.27 92 28.38 471 28.43 27.25 +1.15 +3.2 FlyLeasing N FLY 1.00 7.8 11 14.65 11.54 86 12.79 394 13.07 12.20 -.03 -.9 Foamix Q FOMX 10.06 4.03 157 5.72 1190 5.99 5.28 -.27 -4.8 FogoChao n Q FOGO 21 17.05 10.30 402 15.60 1627 15.70 15.60 -.03 +34.5 FEMSA N FMX .74e .8 103.82 84.00 301 93.59 1650 95.66 90.71 +1.51 -.3 Fonar Q FONR 9 33.90 17.20 25 24.95 111 25.75 24.65 -.10 +2.5 FootLockr N FL 1.38f 3.2 17 77.86 28.42 4880 42.56 24063 42.58 39.92 +2.52 -9.2 FordM N F .60a 5.6 6 13.48 10.14 26680 10.73 163123 10.73 10.30 +.33 -14.1 ForeScTc n Q FSCT 35.00 21.56 112 33.95 809 34.80 31.64 +1.65 +6.5 ForshtAut n Q FRSX 11.70 3.54 5 4.03 132 4.24 3.93 +.03 tForestCA N FCE/A .72f 3.4 17 26.30 20.72 789 21.36 7549 21.43 20.72 +.41 -11.4 Forestar N FOR 15 26.39 12.75 196 23.90 731 24.38 23.35 +.05 +8.6 FormFac Q FORM 26 18.65 10.45 14012 15.45 23457 15.65 13.15 +2.05 -1.3 ForrestR Q FORR .80f 1.9 41 47.75 36.40 95 42.50 273 42.65 40.25 +1.90 -3.8 ForsightEn N FELP .13 7.00 3.53 18 3.90 184 3.95 3.53 +.26 -10.8 Forterra n Q FRTA 51 20.47 3.02 746 8.75 3453 9.00 7.46 +1.04 -21.2sFortinet Q FTNT 54.13 35.44 1790 54.44 9710 54.68 49.88 +3.98 +24.6 Fortis n N FTS 1.70 5.1 38.24 31.41 250 33.31 1264 33.42 32.50 +.46 -9.2sFortive n N FTV .28 .3 78.83 58.09 2108 80.27 10079 80.31 73.11 +6.28 +10.9 FortressBio Q FBIO 5.13 3.13 238 4.95 1038 5.00 4.08 +.71 +24.1 FortB pfA Q FBIOP 2.34 10.7 24.80 20.01 6 21.96 9 23.69 21.96 -1.05 -3.5 FortTrInf n N FTAI 1.32 8.2 20.13 14.25 431 16.06 1648 16.50 15.90 -.28 -19.4 FortunaSlv N FSM 20 5.77 4.03 375 4.71 2993 4.81 4.62 +.06 -9.8 FBHmSec N FBHS .80f 1.3 22 73.62 59.11 1236 63.52 7762 63.55 59.38 +3.51 -7.2 ForumEn N FET 21.68 10.05 862 12.00 6671 12.23 10.85 +1.00 -22.8 ForwrdA Q FWRD .60 1.1 26 64.80 45.86 207 55.89 1189 56.10 53.00 +1.97 -2.7 Forward h Q FORD 27 4.45 1.02 144 1.62 1768 1.70 1.52 +.06 +31.7 ForwdPh Q FWP 23.12e 9.70 2.70 31 3.13 140 3.31 2.81 +.24 -14.9 Fossil Grp Q FOSL 18.44 5.50 4672 12.57 12479 14.35 12.20 -1.23 +61.8 Foster Q FSTR .16 .6 30.30 11.80 46 25.50 228 25.65 23.95 +.35 -6.1 FoundBld n N FBM 17.91 11.03 155 15.94 784 15.95 14.43 +1.47 +7.8sFndtnMed Q FMI 84.30 27.15 852 86.15 2599 87.10 72.50 +3.95 +26.3 FourCorP s N FCPT 1.10f 4.9 17 26.96 20.82 226 22.43 1800 22.76 21.93 +.16 -12.7 FourSeEd n N FEDU 3.32 44.4 18 10.45 7.36 15 7.47 44 7.93 7.45 -.08 -17.0 FoxFactory Q FOXF 33 46.80 25.74 121 36.80 1057 37.00 36.00 +.25 -5.3 Francesca Q FRAN 5 17.35 4.84 551 5.21 4571 5.34 4.94 +.19 -28.7 FrancoN g N FNV .92 1.3 66 86.06 60.57 650 68.17 4148 72.04 66.48 -2.39 -14.7 FrankCov N FC 31.20 15.20 30 27.70 179 28.00 25.59 +1.70 +33.5 FrankElec Q FELE .43 1.0 26 47.20 36.00 84 42.90 544 42.95 39.50 +3.05 -6.5 FrankFn n N FSB .40p 16 44.30 30.30 40 33.35 264 33.60 31.28 +1.45 -2.2 FrankLibInt N FLQH 28.16 23.61 4 24.43 6 24.49 23.85 +.82 -3.6 FrankLibEm N FLQE 35.59 28.55 39 34.25 110 34.25 33.45 +.60 +3.6 FrankLibGl N FLQD 30.47 27.20 1 29.18 6 29.18 28.09 +.73 +.3 FrnkLInvGr N FLCO 24.89 23.88 1 23.94 6 24.03 23.89 +.05 -3.4 FrkL US Eq N FLQL 30.33 25.55 1 29.40 9 29.40 28.92 +.87 +1.7 FrankL Mun N FLMB 25.38 24.31 24.34 20 24.34 24.34 -.02 -3.0 FrnkL MunO N FLMI 25.04 24.49 24.51 20 24.51 24.49 -.01 -1.8 FrankRes N BEN .92f 2.3 13 47.65 37.01 4139 40.46 15555 40.56 38.31 +1.67 -6.6 FrkStPrp A FSP .76 9.2 10 12.71 7.94 325 8.28 1848 8.47 8.14 +.06 -22.9 FrkLtdDur A FTF .74 6.6 12.13 11.11 49 11.23 258 11.24 11.11 +.05 -5.1 FrkUnv N FT .47 7.0 7.39 6.76 9 6.78 195 6.83 6.76 -.02 -5.4 FranksIntl N FI .30 4.9 10.66 4.93 1216 6.08 5557 6.23 5.34 +.83 -8.6 FredsInc Q FRED .24 7.5 16.39 2.85 1617 3.20 7739 3.43 3.09 -.21 -21.0 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Saturday, March 10, 2018

PAGE 64

FrptMcM N FCX 15 20.25 11.05 15124 18.43 77009 18.89 17.71 +.11 -2.8 FrghtCar lf Q RAIL .36 2.5 20.46 12.07 95 14.49 432 14.80 14.12 -.04 -15.2 FreqElec Q FEIM 11.50 7.53 2 9.13 37 9.13 8.62 -.07 -2.5 FresenMd N FMS .51e 1.0 57.94 41.18 92 52.64 839 52.72 50.99 +1.09 +.2 FDelMnt N FDP .60 1.3 20 61.98 43.02 152 47.79 1224 48.22 46.64 +.65 +.3sFreshpet Q FRPT 20.85 9.25 276 18.10 3807 20.85 17.25 -2.15 -4.5 FriedmInd A FRD .04 .6 6.82 5.05 26 6.23 155 6.79 6.02 -.56 +9.7 FrontC pf Q FTRPR 11.13 76.2 45.35 9.55 129 14.60 1398 14.99 13.04 +1.57 +34.9 Frontr rs Q FTR 2.40 29.2 43.50 6.08 2128 8.22 16820 8.48 7.00 +1.22 +21.6 Frontlne rs N FRO .60e 34 7.15 3.79 298 4.36 3518 4.55 3.97 +.33 -5.0 FuelTech Q FTEK 1.24 .71 37 1.13 100 1.15 1.06 +.04 +.9 FuelCell rs Q FCEL 2.49 .80 1436 1.82 6746 1.86 1.64 +.14 +7.1 FulgentG n Q FLGT 11.80 2.73 4 3.85 33 3.90 3.68 +.03 -12.1 FulingGbl n Q FORK 6.00 2.65 44 4.20 396 4.60 4.10 +6.3 FullHseR Q FLL 4.10 2.10 6 3.18 158 3.20 3.01 +.07 -18.3 FullerHB N FUL .60 1.1 34 58.74 47.36 461 54.65 2497 54.98 49.20 +5.14 +1.4 FultonFncl Q FULT .44a 2.3 19 19.90 16.45 685 19.45 4137 19.48 18.10 +1.05 +8.7 Funko n Q FNKO 44 9.90 5.81 1245 8.43 1926 9.14 7.55 +.74 +26.8 FusionTel Q FSNN 4.42 1.11 398 3.00 1138 3.20 2.63 -.18 -20.0 FutFintch lf Q FTFT 8.00 1.30 24 2.70 190 2.95 2.56 +.14 -35.3 FutureFuel N FF .24a 1.8 16 16.39 11.82 62 13.35 274 13.37 12.08 +1.07 -5.3 FuweiF rs Q FFHL 4.93 2.35 7 3.26 27 3.60 3.20 -.14 +11.0G -:GWilliFood Q WILC 23 7.66 5.11 3 7.20 7 7.23 7.03 +.05 +.1sG1Thera n Q GTHX 34.44 12.04 466 34.23 3901 35.24 24.71 +9.13 +72.5 GAMCO s N GBL .08 .3 8 32.60 25.33 27 27.06 143 27.56 26.16 -.26 -8.7 GATX N GATX 1.76f 2.5 15 73.25 55.82 212 71.33 1324 71.40 67.64 +3.27 +14.8 GATX 66 N GMTA 27.00 22.81 11 25.09 74 25.40 24.81 -.29 -4.5 GCP ApT n N GCP 28 34.79 27.25 1967 31.20 6099 32.00 30.38 -.40 -2.2tGDL Fund N GDL .64 6.7 10.38 9.32 35 9.57 188 9.59 9.32 +.09 -1.6 GDLFd pfB N GDLpB 1.50 3.0 51.40 50.15 0 50.32 17 50.35 50.27 +.01 +.1 GDS Hld n Q GDS .46p 31.17 6.90 1192 29.48 5090 29.84 22.94 +5.54 +30.8 GGP Inc N GGP .88 4.2 31 24.37 18.83 2290 21.13 18608 21.48 20.87 +.07 -9.7 GGP Inc pfA N GGPpA 1.59 6.4 25.99 24.31 11 24.88 269 24.95 24.60 +.18 -1.4 GMAC CpT N ALLYpA 2.03 7.8 26.90 25.26 159 26.01 886 26.06 25.85 +.08 +.2 GMS Inc n N GMS 17 39.98 27.21 402 33.68 3072 34.00 29.28 +2.09 -10.5 GNC N GNC .80 19.3 4 10.95 3.13 4258 4.15 13619 4.51 3.96 -.35 +12.5 GP Strat N GPX 30 31.25 20.30 57 23.00 406 23.20 20.35 +2.60 -.9 GSE Sy A GVP 15 3.85 2.35 44 3.40 60 3.45 3.35 -.05 +4.6 GSI Tech Q GSIT 9.68 6.05 30 8.88 187 8.90 7.70 +.97 +11.6sGSV Cap Q GSVC 18 9.27 3.83 607 8.79 3105 9.39 7.89 +.81 +61.3sGTT Comm N GTT 56.90 22.95 491 58.95 2175 59.00 50.95 +6.95 +25.6 GTY Tch n Q GTYH 11.50 9.75 463 9.92 710 9.95 9.90 -.1 G-III s Q GIII 33 40.96 18.00 379 35.80 2163 38.06 35.14 -1.72 -3.0sGTx Inc rs Q GTXI 23.40 2.73 92 21.50 1497 23.40 19.66 +4.69 +69.2 GW Pharm Q GWPH 143.37 92.65 307 117.04 1874 119.47 109.45 +5.18 -11.3 GWG Hldgs Q GWGH 11.25 7.60 6 8.20 13 8.46 7.84 +.23 -1.4 GabCvInc N GCV .48 8.1 6.47 4.79 25 5.90 94 5.92 5.63 +.22 GabCv pfB N GCVpB 1.50 5.7 27.16 25.53 3 26.39 9 26.42 26.01 +.42 -.3 GabDvInc N GDV 1.32 5.7 24.97 20.50 105 23.33 520 23.35 22.29 +.89 -.3 GabDiv pfA N GDVpA 1.47 5.7 27.49 25.26 1 25.85 6 25.92 25.60 +.10 -1.1 GabDiv pfD N GDVpD 1.50 5.7 27.40 25.62 0 26.28 6 26.45 26.16 -.07 -.2 GabDiv pfG N GDVpG 1.31 5.2 26.17 24.10 13 24.98 35 25.00 24.88 +.01 -1.5 GabelliET N GAB .60 9.2 6.65 5.81 565 6.49 3342 6.50 6.18 +.27 +4.8 GabllE pfD N GABpD 1.47 5.7 26.78 25.27 6 25.71 11 25.84 25.62 -.04 -1.5 GabllE pfG N GABpG 1.25 5.2 25.25 23.31 4 24.21 15 24.27 24.00 +.21 -1.9 Gabeli pfJ N GABpJ 26.72 24.32 8 25.46 28 25.46 24.85 +.47 -.3 GabEq pfH N GABpH 1.25 5.1 25.34 23.71 4 24.43 32 24.84 24.15 +.08 -2.8 GabGSmM N GGZ 13.61 11.16 25 12.52 68 12.52 12.05 +.37 -1.7 GabGSm pfA N GGZpA 1.36 5.3 26.21 24.12 1 25.65 14 25.78 24.95 +.55 +.6 GabGUtil A GLU 1.20 6.3 21.96 17.50 16 19.00 57 19.62 18.90 -.04 -10.8 GabHlthW N GRX .52 5.1 10.97 9.42 41 10.17 207 10.18 9.77 +.33 -1.5 GabHlt pfA N GRXpA 1.44 5.7 26.91 25.02 25.39 2 25.59 25.34 -.03 -1.6 GabHlt pfB N GRXpB 1.47 5.7 27.57 25.55 1 25.97 4 26.02 25.75 -.03 -1.4sGabMultT N GGT .94e 9.5 10.09 7.83 121 9.88 561 10.09 9.45 +.43 +7.4 GabMul pfE N GGTpE 25.30 22.97 1 24.13 24 24.26 23.71 +.25 -3.9 GabUtil N GUT .60 8.9 7.20 6.54 101 6.75 471 6.90 6.73 +.01 -4.9 GabUt pfA N GUTpA 1.41 5.6 26.50 24.89 25.31 3 25.33 25.24 -.01 -1.1 GabUtil pfC N GUTpC 26.19 24.54 0 25.25 14 25.39 24.93 +.28 -.8 Gasa rs N GFA 20.71 5.92 56 7.31 189 8.10 7.27 -.82 -42.1sGaiam A Q GAIA 14.25 8.30 160 14.00 853 14.25 13.25 +.75 +12.9 Gain Cap N GCAP .24 3.4 13.26 5.56 2038 7.04 5070 7.64 6.63 -.23 -29.6 Galapag n Q GLPG 121.09 72.21 60 103.18 425 103.36 99.50 +.51 +10.0 GalectinTh Q GALT 6.74 1.28 949 5.14 3360 5.82 4.25 +.72 +53.9sGallaghr N AJG 1.64f 2.3 28 71.30 54.50 1676 72.63 5777 72.77 68.29 +3.97 +14.8 GalmedPh Q GLMD 6 12.22 3.61 58 6.38 386 6.58 5.46 +.95 -30.3tGamGldNR A GGN .84 16.9 5.84 4.91 527 4.98 2794 5.00 4.91 +.02 -4.4 GamGld pfB A GGNpB 1.25 5.3 25.30 22.50 3 23.74 21 23.78 23.31 +.29 -4.4 GamNRG&I N GNT .84 13.2 7.29 6.00 48 6.34 227 6.45 6.26 +.02 -5.5 GamNR pfA N GNTpA 1.30 5.3 26.27 22.77 24.69 13 24.69 23.87 +.84 -1.3 GameStop N GME 1.52 9.6 4 25.31 15.10 3970 15.85 17073 16.17 15.48 -.08 -11.7 Gam&Lsr n Q GLPI 2.52f 7.6 18 39.32 30.22 1077 33.02 7982 33.43 32.51 +.83 -10.8 GamngPtrs Q GPIC .12e 12.50 9.13 2 10.00 13 10.00 9.80 +.46 -11.0 Gannett n N GCI .64 6.4 12.38 7.36 1243 9.95 5948 10.52 9.67 -.34 -14.2 Gap N GPS .97f 2.9 16 35.68 21.02 4574 33.07 34983 34.71 32.17 -1.11 -2.2 GardDnv n N GDI 38.00 19.91 815 33.00 3458 33.23 31.10 +1.20 -2.7 Garmin Q GRMN 2.04 3.3 17 65.96 48.50 965 60.99 4703 62.12 58.86 +1.57 +2.4 GarrisnCap Q GARS 1.12 13.6 8 10.05 7.77 59 8.24 277 8.27 7.91 +.32 +1.6 Gartner N IT 37 142.16 107.00 608 122.81 4444 123.61 115.50 +6.16 -.3 GasLogPt N GLOP 2.09f 9.0 11 25.55 21.80 67 23.30 476 24.03 22.90 -.20 -5.9 GasLPt pfA N GLOPpA 27.24 25.06 5 26.00 61 26.62 25.72 +.04 -.4 GasLog N GLOG .56 3.1 49 22.55 12.75 343 18.10 2003 18.15 17.15 +.95 -18.7 GasLog pfA N GLOGpA 2.19 8.2 27.63 25.06 1 26.80 34 27.18 26.80 -.20 +.8 GastarExp A GST 1.66 .38 882 .72 3913 .73 .65 +.02 -31.6 Gastar pfA A GSTpA 2.16 13.1 21.59 6.40 5 16.50 21 16.81 14.41 +.90 -7.9 Gastar pfB A GSTpB 2.69 15.5 24.00 8.46 2 17.31 9 17.71 16.20 +1.09 -8.3 GatesInd n N GTES 18.49 16.60 249 17.72 2211 18.05 17.02 +.63 -2.0 GazitGlobe N GZT .37e 3.7 11.00 9.01 6 9.96 13 10.61 9.65 -.27 -5.4 GeeGroup A JOB 7.00 2.45 2 2.60 36 2.69 2.57 +.00 -6.4 Gemphire n Q GEMP 21.59 6.07 109 7.71 812 8.34 6.88 +.67 -3.0sGencoSh rs N GNK 15.19 8.47 100 14.79 525 15.19 14.28 +.46 +11.0 Gencor s Q GENC 44 18.45 13.33 16 17.20 126 17.45 16.30 +.80 +3.9 Generac N GNRC 19 53.78 33.77 489 47.61 3009 48.02 43.69 +3.89 -3.9 GAInv N GAM 1.15e 1.0 36.59 32.20 39 35.44 166 35.45 33.92 +1.33 +3.0 GAInv pfB N GAMpB 1.49 5.8 27.11 25.63 2 25.75 37 26.00 25.65 +.11 -3.2 GnCable N BGC .72 2.4 37 30.18 14.95 1440 29.65 6167 29.85 29.50 +.13 +.2sGenDynam N GD 3.36 1.5 24 229.54 183.72 1307 229.95 7730 230.00 219.30 +6.61 +13.0 GenElec N GE .48 3.2 30.54 13.95 64105 14.94 351289 14.95 14.12 +.82 -14.5 GECap5-53 N GEK 1.18 4.7 25.97 22.61 56 24.91 483 25.07 24.72 +.16 -.2 GenFin Q GFN 7.50 4.50 8 7.10 97 7.20 6.80 +.05 +4.4sGenFin pfC Q GFNCP 9.20 9.2 103.63 90.31 0 100.05 5 103.63 100.05 -1.95 -.4 GenFin 21 Q GFNSL 2.03 8.0 26.50 24.08 4 25.45 10 25.60 25.25 +.11 +.8 GenMills N GIS 1.96 3.8 17 61.34 49.65 2695 51.45 23681 51.98 50.31 +.51 -13.2 GenMoly A GMO .53 .28 213 .44 969 .45 .42 +.01 +33.7 GenMotors N GM 1.52 4.0 46.76 31.92 12263 37.84 71518 38.08 37.11 +.79 -7.7 Gener8M n N GNRT 6.94 4.17 240 5.89 1923 6.23 5.79 +.03 -11.0 Gensco N GCO 12 61.10 20.90 335 40.10 1420 41.25 38.55 +.60 +23.4 GenesWyo N GWR 25 84.40 61.44 884 73.30 3629 73.82 69.06 +3.34 -6.9 GenesisEn N GEL 2.88f 13.9 29 34.26 19.25 533 20.66 3066 20.89 19.83 +.83 -7.6 GenesisHlt N GEN .24 14.8 1 2.83 .60 675 1.62 2984 1.63 1.20 +.38 +112.3 GeneticT rs Q GENE 2.05 .70 97 1.35 1050 1.59 1.16 +.12 +16.4 GenieEn n N GNE .30 6.0 8.31 4.09 61 5.00 302 5.17 4.42 +.50 +14.7 GenieE pfA N GNEpA .64 8.5 7.94 7.15 7 7.50 12 7.55 7.27 +.14 +2.2 GeniusBr n Q GNUS 5.01 2.01 52 2.43 164 2.60 2.26 -.04 -10.7 GenMark Q GNMK 13.67 3.63 196 4.95 1667 4.97 4.27 +.68 +18.7 GenoceaB Q GNCA 7.29 .79 2491 1.24 13263 1.25 .99 +.23 +6.9 Genomic Q GHDX 37.50 26.54 339 33.11 1378 33.61 30.83 +1.17 -3.2 Genpact N G .30f 21 34.79 23.34 904 32.28 5324 32.34 31.26 +.68 +1.7 Gentex Q GNTX .40 1.7 18 24.07 16.59 3323 23.25 12341 23.70 22.19 +.60 +11.0 Gentherm Q THRM 27 40.80 29.50 119 33.45 909 33.65 31.95 +1.25 +5.4 GenuPrt N GPC 2.88f 3.1 22 107.75 79.86 543 92.62 3534 92.66 90.06 +2.48 -2.5 Genworth N GNW 2 4.23 2.67 3025 3.13 25739 3.28 2.81 +.30 +.6 GeoGrp s N GEO 1.88 8.5 13 34.32 19.05 758 22.09 4514 22.66 21.44 +.10 -6.4 GeoPark N GPRK 11.14 6.26 138 10.03 801 10.30 9.25 +.22 +1.2 GaPw 77 n N GPJA 26.14 23.01 30 24.64 198 24.76 24.25 +.27 -3.8 GeospcT hs Q GEOS 18.71 9.90 66 10.82 248 11.10 10.21 +.44 -16.6sGerdau N GGB .02e .4 5.32 2.60 10786 4.92 68072 5.32 4.81 -.23 +32.3 GerABcp s Q GABC .60f 1.7 21 39.02 28.71 55 35.25 343 35.48 33.89 +1.08 -.2 GerNew N GF 1.23e .4 21.49 14.06 71 20.05 232 20.05 19.02 +.80 +3.1 GeronCp Q GERN 3.15 1.74 3016 2.80 11154 2.81 2.49 +.26 +55.6 GettyRlty N GTY 1.28 5.1 14 29.89 22.68 96 24.89 606 25.36 24.41 +.40 -8.4 Gevo rs Q GEVO 1.36 .42 221 .47 1240 .51 .44 +.01 -20.0 Gibraltar Q ROCK 18 42.50 25.61 137 35.00 779 35.00 32.70 +1.85 +6.1tGigaMda rs Q GIGM 4.37 2.72 17 2.85 135 2.98 2.72 +.02 -6.3 GilatSatell Q GILT 9.22 4.12 15 8.85 69 8.90 8.54 +.01 +14.4 Gildan s N GIL .45f 1.5 17 34.19 25.38 344 29.37 2551 29.51 28.40 +.70 -9.1 GileadSci Q GILD 2.28f 2.8 9 89.54 63.76 7025 80.72 43386 81.05 77.14 +2.03 +12.7 GlacierBc Q GBCI .84a 2.1 23 41.23 31.38 649 40.66 1913 40.73 37.50 +1.35 +3.2 GladstnCap Q GLAD .84 9.4 11 10.12 7.80 125 8.89 468 8.93 8.75 +.17 -3.5tGladst24 pf Q GLADN 1.50 6.0 26.14 24.82 34 25.05 46 25.34 24.70 +.05 -3.1 GladstnCm Q GOOD 1.50 8.5 23.35 16.78 177 17.67 723 17.99 17.00 +.44 -16.1 GladCm pfA Q GOODP 1.94 7.5 27.25 25.25 0 25.88 7 26.30 25.88 -.23 -2.1 Gladstn pfB Q GOODO 1.88 7.3 27.80 25.22 2 25.70 28 25.79 25.34 +.01 -1.4 GladCm pfD Q GOODM 1.75 7.0 26.27 24.56 7 24.97 31 25.29 24.85 -.11 -3.6 GladstInv Q GAIN .78f 7.5 15 11.50 8.45 175 10.40 1141 10.47 9.50 +.75 -6.8 GladInv pfB Q GAINO 1.69 6.7 26.15 25.12 2 25.20 19 25.27 25.18 +.04 -.5 GladInv pfC Q GAINN 1.63 6.4 26.98 25.24 0 25.39 6 25.39 25.35 +.04 -.3 GldsInv pf D Q GAINM 1.56 6.2 26.35 25.12 1 25.25 14 25.45 25.21 -.11 -1.4 GladstLnd Q LAND .53f 4.1 96 14.29 10.77 131 13.02 347 13.22 12.24 +.55 -3.1 GladLnd pfA Q LANDP 1.59 6.1 26.94 25.40 3 25.90 8 25.91 25.64 +.26 +.2 Glatfelter N GLT .52 2.3 17 23.85 16.53 831 22.18 1351 22.20 20.45 +1.53 +4.1 Glaukos n N GKOS 52.48 23.08 428 31.36 3987 33.39 29.39 -.93 +22.3 GlaxoSKln N GSK 2.89e 7.7 44.54 34.52 2385 37.36 13528 37.77 36.34 +1.14 +5.3 GlenBurnie Q GLBZ .40 3.4 22 13.42 10.34 10 11.91 33 12.00 11.90 -.09 +7.7 GblBldT n Q GBT 68.05 24.03 4335 57.15 6920 62.75 53.80 -3.80 +45.2 GblBrCopp N BRSS .24 .7 12 37.35 27.50 93 32.70 606 32.75 30.05 +1.95 -1.2 GblEagEnt Q ENT 4.81 1.21 3235 1.59 5794 1.85 1.26 +.19 -30.6 GlbIndem Q GBLI 21 49.91 34.00 5 37.93 70 38.15 35.83 +.66 -9.7 GlbIndm 45 Q GBLIZ 1.94 7.6 26.24 24.70 7 25.50 32 25.65 25.27 -.09 -1.4 GlbIndem 47 Q GBLIL 1.97 7.7 26.24 24.65 2 25.73 26 25.78 25.65 +.02 -.6 GlbMed n N GMRE .20p 10.25 6.45 148 7.08 895 7.21 6.45 +.41 -13.7 GlMed pfA N GMREpA 1.88 7.7 25.82 23.50 5 24.33 29 24.50 24.10 -.18 -3.9 GlobNetL n N GNL .94 5.4 28 24.45 15.55 1632 17.40 19577 18.06 16.57 +1.77 -15.5 GlNetL pfA N GNLpA 1.81 7.1 25.97 24.42 14 25.42 51 25.68 24.98 +.44 -1.0 GlobPtrs N GLP 1.85 11.2 20.87 15.80 58 16.50 247 16.75 16.00 +.20 -1.2sGlobPay s N GPN .04 39 115.47 76.47 658 117.22 4301 117.68 111.61 +3.77 +16.9 GlSlfStor n Q SELF .26 6.0 5.19 4.25 10 4.30 37 4.43 4.26 -.05 -6.7 GlbShipLs N GSL .40 37.4 1.94 .97 70 1.07 717 1.17 1.03 -.08 -7.8 GlbShip pfB N GSLpB 2.19 8.8 25.36 19.77 5 24.75 17 24.75 24.03 +.55 +3.5 GlWatRs n Q GWRS .28 3.1 10.00 8.00 21 9.04 92 9.50 8.47 +.45 -3.2 GlbXNordic N GXF .83e 3.6 24.68 19.91 1 23.19 14 23.19 22.54 +.52 +2.2 GbXSpDvE N SDEM .63e 19.63 15.17 5 17.39 32 17.41 17.07 +.07 +6.8 GbXSpdvRE Q SRET 1.24 8.8 15.88 13.72 36 14.15 375 14.17 13.78 +.31 -8.9 GblXEffic N EFFE .16p 27.69 24.69 26.34 6 26.43 26.25 +.32 -1.1 GblXPortgl N PGAL .36e 2.9 13.10 9.39 3 12.25 20 12.26 11.92 +.22 +3.0 GblXColum N GXG .41e 4.0 11.37 8.88 64 10.26 210 10.33 10.03 +.14 +2.4 GblXEmFtr N EMFM .40e 1.6 26.16 19.79 1 24.75 10 24.82 24.47 +.27 +3.2 GbXMLP&E N MLPX .60 4.8 15.02 12.08 126 12.46 656 12.48 12.14 +.17 -8.3 GblXChMat N CHIM .24e 1.1 24.12 15.71 3 22.54 8 22.54 21.90 +.34 +8.1 GblXArg N ARGT .09e .2 38.46 26.47 222 37.92 454 38.05 36.15 +1.42 +7.4 GblXSDvUS N DIV 1.93 7.9 25.98 23.43 106 24.40 273 24.46 24.09 +.15 -4.7 GXSupInPf N SPFF .99 8.3 13.11 11.70 53 11.99 338 12.00 11.86 +.01 -1.4 GblXGuru N GURU .28e .9 31.88 25.15 6 31.25 23 31.25 29.94 +1.20 +5.2 GbXGreece N GREK .13e 1.3 11.56 7.61 798 10.38 3678 10.41 9.98 +.12 +1.0 GblXChCon N CHIQ .12e .6 19.90 13.04 1640 19.84 2090 19.84 18.57 +.92 +6.3sGblXSocM Q SOCL 38.80 24.13 110 38.68 563 38.80 36.64 +1.79 +17.4 GblX MLP N MLPA .90e 9.7 11.75 8.89 658 9.28 2909 9.34 9.08 +.08 -5.9 GblXFertil N SOIL .25e 2.3 11.01 9.00 10 10.71 31 10.71 10.27 +.49 +1.7 GblXChiEn N CHIE .41e 3.5 12.48 10.42 0 11.66 4 11.66 11.19 +.06 +2.7 GblXSupDv N SDIV 1.42e 6.5 22.60 20.09 319 21.04 1453 21.05 20.60 +.30 -3.4 GlbXChiFn N CHIX .34e 1.8 21.04 14.11 27 19.20 99 19.21 18.20 +.64 +6.7 GbXSEAsia N ASEA .42e 2.3 18.44 13.58 4 18.01 22 18.12 17.58 -.06 +5.9 GblXPakist N PAK 19.23 12.15 20 12.83 136 12.99 12.71 -.11 +3.6 GblXNorway N NORW .83e 5.9 14.44 10.87 67 14.04 743 14.09 13.58 +.39 +6.9 GbXNsChiT Q QQQC .07e .2 34.11 22.11 10 33.19 45 33.19 31.20 +1.59 +7.4 GblXScUS n N SCIU 32.53 27.34 0 31.84 307 31.84 30.74 +.97 +3.0 GblXScEu n N SCID 29.75 23.27 0 28.35 6 28.35 27.64 +.76 +2.3 GbX US pf n N PFFD 26.22 23.70 15 24.55 82 24.57 24.27 +.08 -1.3 GbXNigeria N NGE .31e 1.3 27.10 3.90 27 24.11 139 24.35 23.55 +.49 +11.1 GbX US Inf N PAVE 17.80 13.80 41 16.98 174 16.98 16.19 +.61 +1.2 GblX SupDv Q EFAS 19.06 15.90 0 18.06 11 18.06 17.80 +.26 -.3 GblXYldco Q YLCO .51 4.4 12.89 11.05 1 11.53 16 11.57 11.41 +.05 -8.4 GblX Rob n Q BOTZ 27.42 16.54 1500 24.89 8972 24.90 23.88 +.67 +5.0 GlbXCon ef Q KRMA 20.83 16.61 4 20.17 15 20.17 19.50 +.62 +3.9sGblXMilTh Q MILN 20.72 16.21 7 20.89 36 20.89 20.07 +.77 +8.5 GbX Longv Q LNGR 21.38 16.59 1 20.67 10 20.67 20.04 +.81 +6.3sGlX Intrn n Q SNSR 21.10 17.18 26 21.15 193 21.15 20.00 +1.04 +6.5 GblXSupdiv Q ALTY 1.25 8.6 16.00 14.06 4 14.54 34 14.57 14.23 +.20 -5.0 GlX Fintc n Q FINX 24.20 15.85 40 24.20 299 24.20 23.03 +1.09 +10.3 GlbXCop rs N COPX .43e 1.6 29.34 19.28 57 27.30 144 27.87 26.50 +.46 -.2 GlbXSilv rs N SIL 38.55 28.21 74 30.45 370 30.80 29.67 +.50 -6.7 GlbXLith rs N LIT 41.21 26.20 661 35.50 2684 35.52 33.03 +1.88 -8.4 GbX Gold rs N GOEX 25.21 20.08 11 21.64 28 22.28 21.46 -.04 -7.2 GbXUran rs N URA 16.77 11.83 91 13.16 840 13.42 12.99 -.04 -12.6 GlXCatholc Q CATH 35.58 28.31 5 34.24 85 34.24 32.96 +1.38 +4.0 GlblScape A GSB .06 1.7 20 5.51 3.27 36 3.52 165 3.59 3.44 +.06 -.8 Globalstar A GSAT 2.59 .86 3281 .92 16190 .99 .90 -.04 -29.5sGlobantSA N GLOB 63 54.38 33.56 201 54.04 803 54.84 51.66 +1.91 +16.3 GlobusM rs Q GLBS 7.94 .86 1161 1.06 2600 1.17 .98 +.05 -7.5sGlobusMed N GMED 45 50.88 27.07 442 51.28 3004 51.69 48.01 +2.89 +24.8 Glowpoint A GLOW .65 .19 233 .26 1241 .27 .23 -.01 -29.2 GluMobile Q GLUU 4.95 1.85 1058 4.02 5471 4.06 3.76 +.22 +10.4 GlycoMim Q GLYC 26.05 3.82 627 17.83 12689 24.39 17.10 -6.42 +6.2sGoDaddy n N GDDY 91 63.27 35.74 1334 63.98 8380 64.30 59.83 +3.29 +27.2 Gogo Q GOGO 14.76 8.52 758 9.25 8067 9.77 8.64 -.14 -18.0sGolLinhs s N GOL 12.31 4.13 476 12.55 1965 12.63 11.13 +.91 +43.3 GolLNGLtd Q GLNG .20 .7 31.64 19.32 1017 29.10 4232 29.21 27.13 +1.76 -2.4 GolLNGPt Q GMLP 2.31 12.1 23.49 18.49 296 19.07 1294 19.76 18.66 -.50 -16.4 GolrLNG pf Q GMLPP 2.19 8.7 26.70 24.92 27 25.22 133 25.60 25.15 -.12 -3.1 GoldFLtd N GFI .02e .5 4.70 3.00 3344 3.89 15302 4.10 3.88 -9.5 GoldResrc A GORO .02 .5 55 5.05 3.08 349 4.36 1275 4.41 3.97 +.14 -.9 GoldStdV g A GSV 2.76 1.25 244 1.65 2255 1.67 1.53 +.03 -5.7 Goldcrp g N GG .24 1.8 18 16.38 11.64 4521 13.01 32837 13.27 12.31 +.56 +1.9 GoldenEnt Q GDEN 26 34.75 11.50 163 28.34 876 29.20 27.33 +.09 -13.2 GoldenMin A AUMN .68 .36 87 .42 597 .44 .39 +.01 -2.8 GoldenOc rs Q GOGL .10e 9.95 5.43 200 9.24 1021 9.35 9.00 +.19 +13.4 GoldStr g A GSS 6 .93 .59 764 .66 5926 .70 .65 -.03 -26.3 GldFld A GV 13 8.40 4.00 67 5.00 383 5.05 4.80 +.20 +2.0 GoldS pfJ N GSpJ 1.38 5.2 28.35 25.43 32 26.63 368 26.75 26.39 +.20 +.5 GS BDC n N GSBD 1.80 9.2 11 25.60 19.24 113 19.63 982 19.93 19.31 +.24 -11.5 GS ActbtInt N GSIE 32.48 25.51 69 30.24 743 30.30 29.48 +.56 +.8 GS ActEM N GEM 39.44 29.25 68 37.64 644 37.64 36.07 +1.13 +5.1 GS ActEur N GSEU .60e 33.94 26.92 7 31.98 54 32.04 31.17 +.70 +.9 GS ActJpn N GSIY 36.02 28.64 1 33.98 7 34.13 33.53 +.40 +1.0 GS US LgC N GSEW 46.27 40.58 4 44.76 13 44.76 43.57 +1.69 +3.0 GS HYBd n N GHYB 50.32 48.21 1 48.92 22 48.92 48.67 +.31 -1.2tGS CpBd n N GIGB 50.44 48.33 6 48.37 31 48.57 48.33 +.02 -3.7 GS ActLgC N GSLC 57.42 46.03 106 56.10 1018 56.11 53.92 +1.87 +5.1tGS 0-1Yr n N GBIL 100.15 99.93 36 99.98 130 100.00 99.93 +.01 GS Indus n N GVIP 57.36 44.92 17 57.15 61 57.16 54.33 +2.52 +7.9 GS SCap n N GSSC 45.33 39.39 2 44.70 79 44.70 42.82 +1.69 +3.2 GoldmanS N GS 2.60 1.0 31 273.79 209.62 4410 270.77 14272 271.09 256.24 +12.65 +6.3 GoldS pfK N GSpK 1.59 5.6 30.09 26.86 35 28.28 412 28.70 28.12 +.06 -1.0 GoldS pfN N GSpN 28.34 25.75 36 26.67 153 26.83 26.46 +.15 -4.2 GoldS pfB N GSpB 1.55 5.9 27.27 25.20 12 26.12 76 26.19 25.77 +.03 +.9 GoldS pfC N GSpC 1.02 4.4 24.21 21.52 8 23.13 51 23.29 22.69 +.42 +1.7 GoldS pfA N GSpA .96 4.2 24.46 21.25 32 22.82 233 23.05 22.35 +.30 +1.2 GoldS pfD N GSpD 1.02 4.5 24.16 21.46 48 22.96 343 23.10 22.63 +.33 +1.6 GS MLPEn N GER .64 10.1 8.29 5.25 224 6.34 1345 6.42 6.20 +.15 +3.1 GS MLPInc N GMZ 1.38 16.1 10.93 7.85 211 8.59 953 8.68 8.42 +.09 -3.9 GolubCap Q GBDC 1.28a 7.1 12 20.50 17.35 331 18.08 1939 18.60 17.82 +.39 -.7 GoodTimes Q GTIM 3.78 2.25 23 2.70 162 2.75 2.60 +1.9 GoodrPet n A GDP 15.50 8.20 33 10.49 162 11.70 9.92 -.83 -3.8 Goodyear Q GT .56 1.9 9 37.20 27.85 2338 28.75 14608 29.04 27.90 +.61 -11.0 GoPro Q GPRO 11.89 5.04 3241 5.51 11836 5.88 5.42 -.05 -27.2 GordPoi un Q GPAQU 10.03 9.97 5 10.00 17 10.01 10.00 +.01 GorsHl A n Q GSHT 11.24 9.30 0 9.98 2 9.99 9.95 +.03 +.4 GormanR N GRC .50 1.7 27 33.50 23.55 53 30.30 299 30.43 27.89 +2.79 -2.9tGovPrpIT Q GOV 1.72 12.6 22 22.99 13.36 936 13.68 4563 14.10 13.36 +.02 -26.2 GovPrpIT46 Q GOVNI 1.47 5.9 26.37 24.28 12 25.03 111 25.36 24.76 -.07 -3.1 vjGrace N GRA .96f 1.4 20 77.37 62.59 739 67.34 3278 67.70 64.59 +2.64 -4.0 Graco s N GGG .53 1.1 15 49.69 30.59 561 46.81 3530 46.86 43.53 +2.73 +3.5 GrahamCp N GHM .36 1.7 15 24.03 17.97 32 21.65 133 21.73 19.90 +1.72 +3.4 GrahamH s N GHC 5.32f .9 22 615.85 536.90 23 599.80 132 606.45 573.10 +23.90 +7.4 Graingr N GWW 5.12 1.8 28 298.15 155.00 899 280.43 4715 283.34 254.28 +25.13 +18.7 Grmrcy pfA N GPTpA 1.78 6.9 27.77 24.41 12 25.70 31 25.70 25.52 -4.6 GrmPrTr rs N GPT 1.50 6.7 31.26 21.12 1036 22.42 8882 22.93 21.92 +.42 -15.9 GranTrra g A GTE 3.00 1.93 1964 2.50 7877 2.60 2.46 -.02 -7.4 GranaMon N GRAM .25e 10.2 5.15 2.16 21 2.44 359 2.55 2.27 +.15 -14.4sGrCanyEd Q LOPE 26 106.25 63.80 470 107.45 2073 107.51 96.37 +10.00 +20.0 GraniteC N GVA .52 .8 36 68.58 45.14 254 61.95 1276 62.01 58.25 +3.12 -2.3 GranitPnt n N GPMT 1.52f 8.8 19.30 16.15 185 17.30 955 17.30 16.78 +.48 -2.5 GraniteRE N GRP/U 2.30 42.10 32.75 3 39.36 12 39.55 37.46 +1.91 +.7 GranCom n N COMB 27.07 24.80 9 26.17 87 26.49 26.01 -.06 GraphPkg N GPK .30 1.9 16 16.74 12.54 976 15.63 8425 15.65 15.05 +.53 +1.2sGravity rs Q GRVY 51 108.97 13.18 40 96.96 270 108.97 92.62 +3.32 +2.6 GrayTelev N GTN 8 17.80 11.70 675 13.65 4633 14.05 13.25 -.25 -18.5 GrtAjax n N AJX 1.20 9.0 9 15.40 12.27 23 13.37 131 13.42 13.10 +.16 -3.3 GrtAjx24 n N AJXA 26.80 24.54 0 25.43 24 25.45 25.34 +.23 +.2 GrElCp hn Q GECC 1.00 10.9 11.67 8.76 15 9.14 38 9.37 9.10 +.04 -7.1 GrElm22 n Q GECCL 1.63 6.5 25.90 24.75 1 25.07 22 25.21 25.00 -.16 -1.5 GrElm25 n Q GECCM 1.69 6.9 24.80 24.24 3 24.64 19 24.70 24.46 +.17 +.7 GrElm hn Q GEC 4.40 2.95 13 3.85 245 4.00 3.55 +.15 -4.9 GrLkDrge Q GLDD 5.70 3.60 342 4.95 990 4.95 4.50 +.35 -8.3 GtPanSilv g A GPL 1.96 1.06 274 1.18 2314 1.20 1.13 +.02 -8.5 GtPlainEn N GXP 1.10 3.7 15 34.72 27.60 1456 30.13 6525 30.24 29.04 +.86 -6.5 GrtSoBc Q GSBC .96 1.9 14 58.45 47.25 20 51.75 95 51.90 48.85 +2.10 +.2 GrtWstBcp N GWB .80 1.8 17 45.62 33.27 148 43.50 904 43.70 41.36 +1.29 +9.3 GreenBncp Q GNBC 20 24.40 15.00 155 23.60 986 23.60 21.95 +1.10 +16.3 GreenBrick Q GRBK 17 12.20 8.00 29 10.60 166 10.85 9.85 +.50 -6.2 GreenDot N GDOT 48 69.37 30.11 332 67.87 1586 68.58 64.05 +1.92 +12.6 GreenPlns Q GPRE .48 2.5 27 26.05 15.60 760 19.05 3125 19.60 18.00 -.15 +13.1 GrnP LP n Q GPP 1.88f 10.4 10 21.00 16.50 19 18.05 123 18.10 17.75 +.15 -3.5 GreenbCos N GBX .92f 1.8 13 54.45 40.45 359 51.85 1811 52.30 49.25 +.95 -2.7sGrCB NY s Q GCBC .39 1.1 28 37.40 21.60 5 36.70 19 37.40 36.35 +.30 +12.6 Greenhill N GHL .20 1.0 31.35 13.80 459 20.50 2259 20.65 20.05 +.45 +5.1 Greenlight Q GLRE 23.15 16.00 407 16.45 1780 16.78 16.15 +.10 -18.2 Greif A N GEF 1.68 3.1 18 65.60 47.97 271 53.62 1487 53.74 48.96 +3.00 -11.5 Greif B N GEF/B 2.51e 4.3 19 71.95 52.50 5 59.00 33 59.05 53.75 +3.90 -14.9 GrdsmHld n Q GSUM 13.99 6.76 585 9.66 2076 10.90 9.60 -.57 +5.6 Griffin Q GRIF .40f 1.1 29 37.45 27.71 2 36.63 11 37.45 33.95 -.40 -.2 Griffon N GFF .28f 1.4 20 25.15 17.60 217 19.55 653 19.80 18.25 +.85 -3.9 GrifolsSA s Q GRFS .38e 1.8 25.18 17.24 1011 21.61 5131 21.95 21.06 +.64 -5.7 Group1 N GPI 1.00f 1.3 10 84.47 51.62 140 74.49 1133 75.06 67.93 +5.53 +5.0 Groupon Q GRPN 5.99 2.90 6595 4.50 39635 4.68 4.33 +.23 -11.8sGrubHub N GRUB 106.53 32.43 1303 108.56 6390 108.66 96.65 +8.85 +51.2 GAeroPac N PAC 2.78e 2.8 119.87 86.08 82 99.68 342 100.97 95.00 +3.70 -3.0 GpAeroCN Q OMAB 1.71e 4.2 19 52.51 37.45 64 40.47 270 40.94 39.02 +.77 -2.4 GpoASur N ASR 3.31e 229.45 158.55 49 181.37 235 182.45 173.10 +7.44 -.6 GpoAvalAc N AVAL .40 4.7 9.51 7.46 56 8.46 239 8.68 8.42 -.19 -.5 GrpoFin Q GGAL .12e .2 73.45 32.07 341 63.62 1591 64.33 60.57 +2.42 -3.4 GpoSimec A SIM 13.79 8.97 2 9.87 5 9.87 9.49 +.04 +5.6 GpSuprvi n N SUPV 33.85 15.00 418 29.28 1445 30.09 27.81 -.09 -.1 GpTelevisa N TV 27.37 16.64 4340 17.01 14878 17.34 16.66 +.01 -8.9 GuangRy N GSH .62e 1.9 37.43 24.43 7 32.34 19 32.42 31.73 +.60 -3.2 GuarntyBc Q GBNK .66 2.2 21 30.42 22.90 130 29.50 539 29.58 27.75 +1.40 +6.7 GuarBcs n Q GNTY .56f 1.6 22 37.36 28.00 51 35.00 175 35.35 33.31 +.30 +14.2 GuarFBc Q GFED .48f 2.1 16 23.71 15.89 3 22.80 9 22.85 22.75 -.05 +2.1 Guess N GES .90 6.0 31 19.62 9.56 1576 14.98 6694 16.43 14.65 -1.46 -11.3 GuggBAB N GBAB 1.66 7.8 23.32 20.97 46 21.23 149 21.29 21.11 -.02 -6.6tGug 27Cp n N BSCR 20.12 19.21 4 19.23 31 19.30 19.19 -.04 -3.8 Gug 25Cp n N BSJP 25.23 23.98 5 24.38 19 24.38 24.19 +.13 -2.0 GugCrdAllo N GGM 2.18 9.7 24.03 21.65 17 22.50 127 22.62 22.14 -.15 +2.6 GuggChina N YAO .54e 1.4 39.91 27.10 2 37.61 7 37.61 35.62 +1.50 +7.7 GugSPEW N RSP 1.31e 1.3 107.44 88.88 493 103.92 2687 103.95 99.89 +3.51 +2.9 GugRus50 N XLG 3.03e 1.5 204.48 164.06 18 199.08 76 199.20 191.53 +6.09 +4.8 GugSPVal N RPV 1.18e 1.7 71.34 57.12 40 68.25 203 68.27 66.01 +2.13 +3.0sGugSPGth N RPG .59e .5 115.39 87.74 102 116.42 487 116.44 110.22 +5.36 +11.1 GuEqWREst N EWRE .27e 28.67 23.75 4 25.74 16 25.74 24.86 +.76 -7.3 GugMCVal N RFV .86e 1.2 73.80 59.99 4 69.52 18 69.59 68.06 +2.28 -.4 GugMC400E N EWMC 67.95 56.98 2 65.43 39 65.43 63.07 +2.43 +1.7 GugSC600E N EWSC 58.12 47.01 1 54.41 4 55.00 53.81 +1.33 -.1 GugMCGth N RFG .75e .5 167.46 132.02 5 163.86 28 163.86 155.86 +7.21 +6.3 GugSCVal N RZV .67e .9 76.68 60.09 7 72.18 36 72.33 69.89 +1.99 -1.3 GugTotRet N GTO 53.54 50.79 38 51.98 89 52.23 51.96 -.11 -1.6 GugUtil N RYU 2.62e 3.2 91.25 77.44 5 81.07 26 82.15 80.17 +.64 -5.5 GugSCGth N RZG .56e .5 122.75 96.51 4 118.83 41 118.83 112.06 +6.11 +3.7sGugTech N RYT 1.09e .7 159.47 118.33 66 162.18 256 162.20 154.05 +7.20 +13.4 RydxMatls N RTM 1.19e 1.1 118.47 92.19 9 112.73 118 112.79 108.82 +3.56 GugIndls N RGI .84e .7 127.94 101.45 7 124.30 76 124.30 118.01 +5.23 +3.0 GugHlthC N RYH .75e .4 199.28 157.13 10 189.97 60 190.03 181.33 +7.41 +5.8 GugFncl N RYF .93e 2.0 47.40 36.37 49 46.89 247 46.90 44.49 +2.29 +6.2 GugEngy N RYE .79e 1.4 63.47 48.58 21 55.07 134 55.14 53.20 +1.61 -5.5 GugConStp N RHS 2.05e 1.6 138.61 119.71 13 130.20 91 130.60 128.23 +1.38 -2.6 GugCnsDis N RCD 1.12e 1.1 108.68 89.16 2 101.62 13 101.62 99.47 +3.00 +1.6 GugEnhEq N GPM .96 10.7 9.42 7.72 263 8.98 789 9.10 8.69 +.26 +.9 GugChinTc N CQQQ .60e .9 67.24 40.69 121 65.43 433 65.48 61.44 +3.03 +7.9 GugWater N CGW .48e 1.4 36.40 29.97 41 34.77 704 34.77 32.96 +1.60 -2.2 GugCdnEn N ENY .49e 6.6 8.98 7.28 1 7.44 17 7.48 7.29 +.10 -11.3 GugSPHiInf N GHII 1.03e 4.0 29.49 24.92 16 25.76 87 25.76 25.01 +.59 -6.6 GugSolar N TAN .83e 3.3 26.70 17.00 124 25.25 468 25.28 24.30 +.94 +.5 GugShippg N SEA 1.48e 13.6 12.70 10.62 132 10.87 883 11.00 10.69 +.09 -6.3 GugChinSC N HAO .76e 2.4 33.23 24.27 21 31.59 104 31.63 30.13 +1.08 +6.8 GugChRe N TAO .40e 1.3 33.38 22.80 18 30.37 108 30.40 29.10 +.90 +5.9 GugGTimb N CUT .52e 1.6 33.90 25.94 18 33.25 133 33.28 31.87 +1.12 +4.6 Gug BRIC N EEB .41e 1.0 42.00 30.80 13 39.99 94 40.01 38.95 +.65 +7.1tGug 26CpBd N BSCQ 19.98 18.86 23 18.92 82 19.04 18.85 -.02 -4.0 Gug 24HYBd N BSJO 26.07 24.79 11 25.07 51 25.10 24.85 +.19 -2.1 GugDJIADv N DJD .02p 36.38 29.37 8 34.50 23 34.50 33.20 +1.08 +1.0 GugHYBd23 N BSJN .15e 27.06 25.48 20 26.04 163 26.04 25.85 +.12 -1.3 GugCpBd25 N BSCP 20.95 19.94 17 19.97 108 20.03 19.94 -.02 -3.5sGugInsidr N NFO .90e 1.4 65.36 52.23 4 65.47 17 65.47 63.02 +2.94 +5.6 GugBlt22HY N BSJM 1.27 5.2 25.59 24.17 26 24.63 162 24.63 24.45 +.08 -1.2 GugB21HY N BSJL 1.27 5.1 25.32 24.22 83 24.71 1250 24.74 24.56 +.12 -.9 GugBlt24CB N BSCO .58 2.9 21.17 20.16 94 20.27 414 20.33 20.23 -.03 -3.0tGugBlt23CB N BSCN .65 3.2 21.34 20.30 47 20.35 453 20.39 20.30 -.01 -2.3tGugBlt22CB N BSCM .58e 2.8 21.72 20.70 104 20.75 504 20.80 20.70 -2.0 GugBlt21CB N BSCL .56 2.7 21.80 20.76 130 20.78 761 20.82 20.76 +.02 -1.7 ClayWilMic N WMCR .68e 2.0 37.04 28.92 2 34.85 20 34.85 31.63 +.67 -5.6 GugB20HY N BSJK 1.30e 5.3 24.99 23.91 154 24.38 1230 24.40 24.21 +.06 -.6 GugB19HY N BSJJ 1.22e 5.0 24.79 23.84 116 24.28 879 24.31 24.19 +.04 -.4 GugB18HY N BSJI 1.28e 4.6 25.45 24.73 76 25.10 613 25.14 25.05 +.04 GugMultAs N CVY 1.07e 4.8 23.50 20.24 22 22.19 155 22.19 21.70 +.39 -1.0 GugCpBd20 N BSCK .61e 2.9 21.60 21.02 226 21.06 936 21.07 21.02 +.01 -1.1 GugBlt19CB N BSCJ .47e 2.2 21.30 20.95 172 20.97 997 20.99 20.95 -.6 GugBlt18CB N BSCI .40e 1.8 21.37 21.08 96 21.11 505 21.11 21.09 +.02 +.1 GugSpinOff N CSD .70e 1.3 56.40 44.45 12 55.63 37 55.63 53.13 +2.47 +6.8 GugRJ SB1 N RYJ .59e 1.3 46.56 38.09 31 44.95 60 44.96 43.50 +1.79 +3.3 GugEShDur N GSY .65e 1.3 50.41 50.11 198 50.18 1362 50.20 50.17 +.1 GugMCCre N CZA 1.02e 1.5 68.99 57.28 9 67.08 70 67.08 64.40 +2.34 +2.3 GugGlDiv N LVL .52e 4.6 11.80 10.33 7 11.32 40 11.33 11.07 +.21 -.1 GugDefEq N DEF .85e 1.8 49.26 40.95 40 47.94 69 47.94 46.08 +1.47 +3.1 GugStrOp N GOF 2.19 10.7 21.85 18.80 168 20.34 839 20.38 19.96 +.36 -5.7sGuidewire N GWRE 92.65 54.74 2272 87.95 7616 92.65 82.47 +4.98 +18.4tGulfIsland Q GIFI .04 .5 13.95 8.00 121 8.20 364 8.45 7.70 -.05 -38.9 GulfRes Q GURE 2 2.05 1.35 54 1.56 269 1.56 1.49 +.06 +6.1 GlfmrkOf n A GLF 34.96 17.80 22 27.11 65 30.95 27.11 -2.39 -4.8 GulfportE Q GPOR 4 17.82 8.11 4208 10.71 20548 10.72 10.13 +.29 -16.1 Gyrodyne n Q GYRO 2.50e 22.84 18.91 20.10 12 20.58 19.55 +.35 +.1H -:sH&E Eqp Q HEES 1.10 2.6 14 44.24 17.44 387 43.02 2571 44.24 39.33 +2.84 +5.8 HCA Hldg N HCA .35p 16 106.84 71.18 1602 103.90 7848 104.17 99.72 +2.52 +18.3 HCI Grp N HCI 1.40 3.4 49.25 27.11 148 40.94 1146 42.80 35.20 +5.80 +36.9 HCP Inc N HCP 1.48 6.5 13 33.67 21.48 4256 22.60 18876 23.08 21.75 +.76 -13.3 HD Supply Q HDS 15 43.62 28.97 1417 37.61 9659 37.64 35.57 +1.75 -6.0 HDFC Bk N HDB .37e .4 110.77 72.02 809 96.39 4003 97.93 95.05 -2.03 -5.2tHECO pfU N HEpU 1.62 6.4 28.47 25.05 25.56 6 26.21 25.05 -.48 -3.4 HFF Inc N HF 1.80e 23 51.74 25.79 198 48.97 1298 49.12 45.92 +2.81 +.7sHMG A HMG 15.30 10.34 14.75 2 15.30 14.05 -.50 +2.1 HMN Fn Q HMNF 17 19.45 16.60 4 19.04 9 19.05 18.60 +.43 -.3 HMS Hldgs Q HMSY 38 20.90 11.01 527 17.40 2665 17.47 16.35 +.46 +2.7 HNI Corp N HNI 1.14 2.9 18 48.32 31.16 163 39.57 1056 39.69 36.55 +2.13 +2.6 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Saturday, March 10, 2018

PAGE 65

sHP Inc N HPQ .53 2.2 15 24.24 17.03 12893 24.65 50319 24.75 23.34 +1.08 +17.3 HRG Grp N HRG 20.17 14.22 3281 15.29 13978 16.58 15.00 -.97 -9.8 HSBC N HSBC 1.50e 3.0 55.89 39.63 1304 49.55 7089 49.60 48.62 +.07 -4.0 HSBC prA N HSBCpA 1.55 6.0 27.38 25.52 18 25.81 259 25.98 25.68 +.04 HSBC Cap N HSEA 2.03 7.5 27.99 26.34 70 26.98 382 27.07 26.86 +.08 -1.4 HSBC Cap2 N HSEB 2.00 7.6 27.59 24.99 130 26.34 757 26.46 26.33 +.01 -1.9 HTG Mol h Q HTGM 13.25 1.59 1132 5.09 7631 5.46 4.25 +.55 +150.7 HV Bcp n Q HVBC .50e 18.50 13.74 0 14.09 15 14.97 13.75 -.06 -7.4 HabitRest Q HABT 43 19.75 8.10 509 9.80 2754 10.48 9.15 +.65 +2.6 HackettGp Q HCKT .30f 1.6 22 20.36 13.24 66 18.36 446 18.44 17.79 +.10 +16.9sHaemonet N HAE 68 73.49 38.43 310 73.96 1964 74.22 70.31 +2.39 +27.3sHailiang n Q HLG 63.01 7.02 96 64.00 382 64.01 60.56 +1.85 +41.6 HainCels lf Q HAIN 45.61 31.01 573 35.53 3969 35.85 34.92 +.78 -16.2 HalconRs n N HK 9.07 3.69 3568 5.32 18784 5.73 4.92 -.03 -29.7 HalladorE Q HNRG .16 2.5 25 8.68 4.79 64 6.53 241 6.69 6.22 +.28 +7.2 Hallibrtn N HAL .72 1.5 57.86 38.18 7323 46.99 42530 47.33 44.98 +1.14 -3.8 HallmkFn Q HALL 11.83 9.42 9 10.14 124 10.35 9.81 +.06 -2.8 Halozyme Q HALO 54 21.13 11.41 707 20.62 4453 20.90 19.50 +.72 +1.8 HalyrdHlt N HYH 24 50.99 35.24 484 48.33 2637 49.28 45.59 +1.60 +4.7 HamiltnBc Q HBK 15.99 14.00 5 14.65 14 15.00 14.36 -.12 -4.9tHamBchBr N HBB .34 1.4 41.00 24.08 53 24.26 195 25.95 23.97 -.75 -5.6 HamilLa n Q HLNE .70 1.9 40.43 17.32 239 36.99 1147 37.12 34.65 +1.97 +4.5 HancHld Q HBHC .96 1.7 22 56.20 41.05 331 55.65 2271 55.70 51.55 +2.95 +12.4 HancHld 45 Q HBHCL 1.49 5.9 26.73 24.82 5 25.29 45 25.38 25.00 +.20 -3.0 HancFinOp N BTO 1.48 3.7 41.00 31.24 35 40.36 149 40.72 38.86 +1.46 +2.6 HanJS N JHS .87e 6.2 15.12 13.92 20 14.11 99 14.24 14.00 +.04 -5.0 HanJI N JHI 1.45e 8.6 18.85 16.43 21 16.93 94 17.15 16.83 +.18 -3.3 HanPrmDv N PDT 1.08a 7.2 17.33 14.50 132 14.98 478 15.07 14.78 +.30 -12.6 HanPfEq N HPI 1.68 8.1 22.58 19.73 44 20.62 205 20.74 20.20 +.51 -3.7 HanPfd2 N HPF 1.68 8.4 22.71 19.39 40 20.07 180 20.24 19.90 +.32 -6.6 HanPfd3 N HPS 1.47 8.4 19.48 16.80 55 17.50 315 17.60 17.34 +.28 -6.7 HanTxAdv N HTD 1.45 6.7 26.79 21.00 69 21.70 362 22.03 21.63 +.19 -12.0 Hanesbds s N HBI .60 3.0 10 25.73 18.57 5860 20.01 30700 20.57 19.37 +.02 -4.3 HanmiFin Q HAFC .96f 3.0 18 33.20 25.45 257 31.80 1350 32.35 28.01 +.70 +4.8 HannArms N HASI 1.32 7.2 26 25.28 17.33 223 18.46 1676 18.53 17.83 +.43 -23.3sHanoverIns N THG 2.16 1.8 64 116.32 79.23 255 117.00 1029 117.22 107.55 +9.67 +8.3 HanovIns53 N THGA 1.59 6.3 26.00 25.02 9 25.41 49 25.45 25.32 +.02 +.3 Hanwha rs Q HQCL 9.50 6.09 29 8.01 131 8.76 8.01 -.25 +14.1 HarbrOne n Q HONE 22.29 15.92 77 20.00 306 20.00 19.22 +.41 +4.4 Hardinge Q HDNG .08 .4 37 19.47 9.97 291 18.31 1087 18.44 18.15 -.10 +5.1tHarleyD N HOG 1.48f 3.3 14 63.40 43.40 1431 44.35 14048 45.51 43.40 +.15 -12.8 Harmonic Q HLIT 6.18 2.80 1275 3.55 3331 3.80 3.40 +.10 -15.5 HarmonyG N HMY .05 2.78 1.56 10566 2.20 45432 2.35 2.10 +.05 +17.6 HarrisCorp N HRS 2.28 1.4 28 161.04 106.18 483 157.72 3173 157.78 151.20 +4.43 +11.3 Harsco N HSC .20m 1.0 54 22.00 11.40 495 21.05 2283 21.10 19.60 +1.25 +12.9 HarteHk rs N HHS 15.40 7.27 14 9.08 80 9.44 8.66 +.28 HartfFn42 N HGH 1.97 6.7 32.13 28.57 35 29.43 192 29.70 29.20 +.19 +.6 HartfdFn N HIG 1.00 1.8 19 59.20 46.35 3672 56.13 17747 56.13 51.38 +4.36 -.3 HrvrdBio Q HBIO 5.20 2.25 186 4.60 772 4.83 4.45 -.15 +39.4 HarvCapCr Q HCAP 1.14a 10.6 7 14.65 10.03 20 10.71 72 11.10 10.56 -.07 -2.3 HarvCr22 n Q HCAPZ 1.53 6.1 26.95 24.95 4 25.18 29 25.18 25.00 +.10 -1.1 Hasbro Q HAS 2.28 2.5 29 116.20 87.92 3196 91.46 6925 97.16 89.84 -4.19 +.6 Haverty N HVT .72f 3.5 21 27.23 20.05 89 20.65 604 21.20 20.44 -.05 -8.8 HawaiiEl N HE 1.24 3.7 23 38.72 31.71 575 33.30 2428 33.59 32.58 +.30 -7.9 HawHold Q HA .48 1.3 6 59.45 32.40 798 36.35 5444 37.90 34.55 +1.50 -8.8 HawaiiTel Q HCOM 31.91 22.20 24 27.83 59 28.28 27.72 -.31 -9.8 Hawkins Q HWKN .88 2.5 18 53.50 32.70 86 35.30 220 35.90 33.70 +1.45 +.3 HawthornB Q HWBK .28 1.3 16 22.36 16.64 1 20.75 26 21.00 20.38 -.20 HaymkAc n Q HYAC 9.85 9.50 9.55 83 9.57 9.55 -.1 HaymkA un Q HYACU 10.08 9.88 9.95 63 9.99 9.89 -.03 +.5sHaynesIntl Q HAYN .88 2.0 43.94 28.97 97 44.03 561 44.32 42.20 +1.66 +37.4 Hc2 Hldgs N HCHC 1.29 6.71 4.30 171 5.74 472 5.85 5.25 +.44 -3.5 HlthCSvc Q HCSG .77f 1.6 40 56.20 41.05 500 47.28 2473 47.38 44.22 +2.25 -10.3 HlthInsInn Q HIIQ 20 37.38 12.65 538 31.60 2333 32.65 29.75 -.85 +26.7 HlthcrRlty N HR 1.20 4.4 44 36.25 26.27 912 27.56 4246 27.81 26.77 +.66 -14.2 HlthcreTr N HTA 1.22 4.8 46 33.00 24.50 3732 25.64 7616 25.93 25.15 +.39 -14.6sHealthEqty Q HQY 93 59.19 37.62 564 59.56 2343 59.99 53.86 +4.21 +27.6 HlthStrm Q HSTM 1.00e 82 31.53 21.15 179 25.35 690 25.38 23.35 +1.84 +9.5 HrtlndEx Q HTLD .08 .4 21 25.22 18.71 558 19.94 1980 20.07 19.15 +.18 -14.6 HeartFn Q HTLF .52a .9 19 56.40 42.10 165 56.00 791 56.05 52.60 +2.50 +4.4tHeatBio rs Q HTBX 12.50 1.90 484 2.03 1815 2.48 1.90 -.35 -47.0 HebronTc n Q HEBT 4.40 1.63 7 1.81 82 2.00 1.75 +.06 -31.2 HeclaM N HL .01e .3 6.17 3.38 2164 3.84 16027 4.03 3.65 +.15 -3.3 Heico s N HEI 88.73 53.43 315 87.61 1529 88.09 84.90 +1.33 Heico A s N HEI/A 56 75.55 45.50 207 72.20 739 73.00 71.10 -.40 sHeidrkStr Q HSII .52 1.7 30.10 17.90 119 30.45 638 30.45 27.25 +2.85 +24.0 HelenTroy Q HELE 14 102.88 83.60 133 88.15 838 88.60 84.65 +1.70 -8.5 HeliMAn h Q HMNY 38.86 2.20 1330 4.52 9236 4.75 4.42 -.21 -28.4 HelixEn N HLX 8.70 4.82 1184 6.45 4055 6.50 6.01 +.36 -14.5 HelmPayne N HP 2.80f 4.2 75.02 42.16 2032 66.89 8119 68.06 63.82 +.10 +3.5 HemisMda Q HMTV 13.20 10.50 44 11.60 326 12.05 11.20 -.15 +.4 Hemisphrx rs A HEB .84 .30 328 .47 1189 .50 .45 -.01 +34.4 HennesAd s Q HNNA .40f 2.0 10 19.87 13.88 21 19.62 65 19.69 17.75 +1.48 +18.6 HennCap n A HCAC 10.49 8.97 115 9.88 323 9.89 9.85 +.01 +.8 HennCap un A HCAC/U 10.50 10.04 121 10.43 278 10.45 10.38 +.6 HSchein s Q HSIC 27 93.50 62.56 1209 68.43 7197 68.74 64.55 +3.24 -2.1sHerbalife N HLF 22 99.60 53.12 1068 99.53 7152 99.67 93.19 +4.81 +47.0sHercHld n N HRI 70.97 33.27 303 71.47 1173 71.50 64.90 +5.74 +14.2 HercTGC N HTGC 1.24 10.1 14 15.68 11.55 263 12.25 2088 12.40 11.93 +.33 -6.6 HercTG 24 N HTGX 1.56 6.2 25.88 25.05 9 25.29 49 25.31 25.21 +.08 -1.3sHrtgeCo Q HTBK .44f 2.6 21 16.80 12.76 78 16.83 418 16.83 15.73 +.81 +9.9 HrtgeFn Q HFWA .60f 1.9 21 33.25 22.50 414 31.20 1446 31.60 29.55 +1.10 +1.3 HeritageIns N HRTG .24 1.4 19.15 8.85 313 17.55 1699 18.30 16.43 +1.05 -2.6 HeritCryst Q HCCI 26 25.20 12.85 64 23.85 603 24.00 22.25 -.10 +9.7 HernTher h Q HRTX 24.80 12.70 594 22.75 3790 22.95 20.78 +1.50 +25.7 Hersha pfC N HTpC 1.72 7.1 26.37 24.07 12 24.35 24 24.55 24.18 +.19 -3.1 Hersha rs N HT 1.12 6.3 13 19.87 16.60 335 17.65 2370 17.65 16.93 +.74 +1.4 Hersha pfD N HTpD 1.63 6.8 26.49 22.61 19 23.91 86 24.03 23.34 +.63 -3.0 Hersha pfE N HTpE 26.40 22.75 0 23.68 20 23.76 23.30 +.45 -4.3 Hershey N HSY 2.62 2.6 22 116.49 95.21 648 100.36 5033 100.36 98.08 +1.49 -11.6 HertzGl N HTZ 27.27 8.52 2626 20.39 12537 20.86 18.24 +1.70 -7.7 HerzfldCrb Q CUBA .12e 7.54 6.73 14 7.32 52 7.32 7.11 +.20 +2.4 HeskaCorp Q HSKA 39 115.00 56.59 198 76.83 613 76.96 65.64 +9.96 -4.2 Hess N HES 1.00f 2.1 55.48 37.25 4477 48.46 37250 49.22 45.89 +1.78 +2.1 Hess pfA N HESpA 65.17 48.24 105 57.28 846 58.77 54.55 +2.40 -1.0 HessMidP n N HESM 1.29f 6.3 27 26.78 18.32 96 20.56 320 21.11 20.15 +.06 +3.8sHP Ent n N HPE .56f 2.9 48 19.48 12.70 14565 19.16 60733 19.48 18.74 +.38 +33.4 Hexcel N HXL .50 .7 25 69.27 49.20 430 69.08 2350 69.27 65.39 +3.17 +11.7 Hexindai n Q HX 17.00 10.20 85 11.55 492 11.98 10.45 +1.15 +4.5 Hi-Crush N HCLP .80 6.2 14 18.25 7.25 1847 12.95 7584 13.25 12.35 +.60 +21.0 Hibbett Q HIBB 13 30.55 9.40 722 22.85 3604 26.35 22.65 -1.95 +12.0 HighlFlR n N HFRO 16.60 15.00 136 16.06 963 16.20 15.85 +.21 +3.6 HighSenLn Q SNLN .79 4.3 18.41 18.13 86 18.36 588 18.36 18.29 +.06 +.9 HighpwrInt Q HPJ 5 6.00 2.45 58 3.85 186 3.85 3.25 +.45 +4.1 HghwyH Q HIHO .32e 7.1 4.70 3.10 4 4.50 14 4.60 4.35 +.06 +7.1 HighwdPrp N HIW 1.85f 4.2 19 53.34 41.83 565 44.50 2916 44.51 42.76 +1.50 -12.6sHill Intl N HIL 5.90 3.70 68 5.90 430 5.90 5.55 +.30 +8.3 Hill-Rom N HRC .80f .9 23 91.11 67.08 239 87.19 1799 87.77 81.67 +4.61 +3.4sHillenInc N HI .83 1.7 23 46.50 34.65 337 47.45 1576 47.50 44.10 +3.25 +6.2 HillmCT pf A HLMp 2.90 8.3 36.95 32.26 1 35.05 9 35.21 34.71 +.36 +2.1 HilltopH N HTH .28f 1.1 13 28.86 21.47 188 25.60 1378 25.64 24.25 +1.01 +1.1sHilGrVa n N HGV 47.06 27.96 559 47.30 4386 47.34 43.77 +2.85 +12.8 Hilton N HLT .60 .7 41 88.11 55.91 2913 81.47 11975 81.80 77.08 +2.57 +2.0 HimaxTch Q HIMX .24e 3.1 45 13.95 6.40 5303 7.75 18635 8.39 7.50 -.55 -25.6 HingmSv Q HIFS 1.36a .6 18 242.00 148.02 2 211.27 20 216.64 199.50 +11.37 +2.1 Histogenics Q HSGX 3.13 1.55 107 2.86 535 2.89 2.60 +.19 +39.5 HoeghLP N HMLP 1.72 9.9 11 20.65 16.75 63 17.45 346 17.75 17.25 +.10 -6.4 Hoegh pfA N HMLPpA 2.19 8.6 27.42 25.02 12 25.46 117 25.75 25.41 -.19 -5.4 HollyEngy N HEP 2.60 8.9 14 37.56 28.48 125 29.17 598 29.50 28.54 +.53 -10.2 HollyFront N HFC 1.32 2.8 11 53.21 23.46 2397 46.52 10926 46.58 43.44 +2.44 -9.2 Hollysys Q HOLI .12e .5 23 27.22 15.08 810 26.61 2393 26.75 25.26 +.71 +19.5 Hologic Q HOLX 15 46.80 35.33 1608 39.57 9620 39.65 37.91 +1.36 -7.4 HomeBLA Q HBCP .60f 1.4 20 47.20 32.52 55 43.99 148 44.00 41.51 +2.20 +1.8 HomeBcs s Q HOMB .44 1.8 22 29.69 20.82 553 25.00 4337 25.23 23.26 +.82 +7.5 HomeDp N HD 4.12f 2.3 25 207.61 144.25 4474 182.16 27275 183.00 176.73 +4.73 -3.9 HmFdB LA Q HFBL .48 1.6 18 30.25 23.10 0 30.00 3 30.00 29.50 +.75 +6.7 HomeStreet Q HMST 23 32.60 24.00 106 30.75 547 30.80 28.65 +1.65 +6.2 HometBk n Q HMTA 11.93 9.51 26 11.75 27 11.75 11.66 -.18 +5.2 HomeTrBc Q HTBI 28 28.00 21.40 44 27.95 138 28.00 26.10 +1.40 +8.5 Honda N HMC .84e 2.4 37.29 27.05 1050 34.65 3787 35.13 34.12 -.18 +1.7 HonwllIntl N HON 2.98 1.9 22 165.13 122.40 2884 154.21 15446 154.47 146.52 +6.07 +.6 HookerFu Q HOFT .56 1.4 17 52.75 29.75 144 39.90 431 40.30 36.65 +2.75 -6.0 HopeBcp Q HOPE .52 2.7 16 21.50 15.10 353 19.18 2413 19.25 18.02 +.81 +5.1 HopFedBc Q HFBC .20 1.3 21 16.29 13.51 1 15.55 32 15.99 15.39 +.14 +10.3 HorMan N HMN 1.14f 2.6 26 47.65 33.85 132 44.05 715 44.25 41.35 +2.30 -.1 HorizBcp s Q HBNC .52 1.7 20 30.89 24.41 101 30.34 305 30.57 28.83 +1.05 +9.1 HorizGbl n N HZN 47 19.26 7.69 367 9.88 1705 10.09 9.30 +.36 -29.5 HorizPhm Q HZNP 16.06 9.45 1565 15.73 9801 15.92 15.35 +.29 +7.7 HorizTFn Q HRZN 1.20 11.2 10 11.88 9.66 99 10.71 457 10.89 10.15 +.14 -4.5 HorizFn22 n N HTFA 25.93 25.26 0 25.60 2 25.70 25.60 -.06 +.8sHor OEXcc Q QYLD 2.26e 8.9 25.35 22.67 39 25.30 584 25.39 24.78 +.36 +3.1 HorzDAX Q DAX .60m 1.9 34.00 26.20 2 30.84 47 30.89 29.92 +.77 -2.4 HorzSPCvC N HSPX 2.52e 3.7 52.96 46.37 11 50.73 26 50.96 49.06 +1.82 +.8 HorGKWld N KLDW 35.73 28.22 12 34.65 39 34.67 33.49 +1.03 +3.5 Horz Saba n N CEFS 23.00 19.83 9 21.14 24 21.17 20.76 +.35 -1.2 HrzProSp n N FANZ 23.37 19.92 0 22.58 3 22.58 21.98 +.69 +1.3 Hormel s N HRL .75f 2.2 21 38.00 29.75 2289 33.76 12726 33.87 32.46 +1.11 -7.2 Hornbeck N HOS 4.87 1.51 158 3.38 1320 3.54 3.16 +.09 +8.7 Hortonwks Q HDP 22.00 9.10 916 20.67 5004 20.97 18.50 +1.94 +2.8 HospPT Q HPT 2.08 8.3 10 32.68 23.93 706 25.19 5335 25.22 23.96 +.83 -15.6 HostHotls N HST 1.00a 5.3 16 21.53 17.26 4856 18.91 50672 18.91 18.02 +.47 -4.7 HostessBr n Q TWNK 31 17.18 11.00 1427 14.77 6081 14.88 14.09 +.73 -.3 HoughMH Q HMHC 13.95 6.45 442 7.70 3413 7.90 6.80 +.85 -17.2 HoulihnL n N HLI .80 1.7 19 52.81 31.88 187 48.17 872 48.18 44.83 +2.77 +6.0 HstnAEn A HUSA 1.05 .23 679 .29 1529 .31 .26 +.02 -13.3 HoustWC Q HWCC .12m 1.8 7.75 4.70 20 6.60 96 7.05 6.58 -.25 -8.3 HovnEn pf A Q HOVNP 8.47 5.50 7 6.97 107 8.01 6.85 -.52 -7.1 HovnanE N HOV 3.41 1.66 902 2.13 7791 2.36 2.05 -.14 -36.4 HowardBcp Q HBMD 32 24.20 16.70 34 19.90 228 20.15 18.00 +1.40 -9.5sHHughes N HHC 29 136.90 113.64 375 136.74 2248 137.47 129.04 +7.27 +4.2 HuanPwr N HNP 2.45e 9.2 31.85 23.64 84 26.67 363 26.75 24.91 +1.13 +6.7 HubGroup Q HUBG 28 52.25 33.18 226 45.10 1238 45.30 42.50 +1.00 -5.8 Hubbell N HUBB 3.08 2.4 23 149.03 109.32 579 126.30 3064 131.50 122.99 -2.04 -6.7sHubSpot N HUBS 121.03 56.95 575 120.50 3002 122.25 114.10 +3.65 +36.3 HudBayM g N HBM .02 11 10.25 4.60 408 7.70 2858 8.13 7.48 +.11 -12.5 HudsonGbl Q HSON .20 10.2 2.44 1.00 26 1.96 224 2.14 1.81 -.02 -12.9 HudsPacP N HPP 1.00 3.1 26 36.14 28.25 512 32.67 3651 32.69 31.34 +1.17 -4.6tHudsonTc Q HDSN 21 10.40 5.37 776 5.44 3651 6.38 5.37 -.78 -10.5 HugotnR N HGT .09e 11.5 3 2.35 .71 142 .78 986 .88 .72 -.02 -44.2 Humana N HUM 1.60 .6 23 293.35 203.48 1028 272.50 5144 275.66 265.03 +2.70 +9.8 HuntJB Q JBHT .96 .8 32 126.49 83.35 902 121.80 4578 121.90 116.93 +1.47 +5.9sHuntMar un Q HUNTU 10.90 9.53 10.05 15 10.90 10.05 -.20 +1.8 HunterMar Q HUNT 10.50 7.99 0 9.82 914 9.84 9.72 +.01 +.6 HuntBncsh Q HBAN .44 2.7 20 16.53 12.14 7147 16.50 36340 16.50 15.57 +.70 +13.3 HuntBcs pf Q HBANO 1.56 5.8 28.68 25.43 34 27.04 219 27.52 26.70 +.21 -3.9 HuntB pfC Q HBANN 1.47 5.7 26.85 24.66 7 25.72 47 26.20 25.60 -.28 -1.2 HuntgUSEq N HUSE 1.86e .6 41.03 36.91 3 40.47 71 40.47 39.34 +1.27 +5.5 HuntgtnEco N HECO .47e .2 44.87 37.48 1 42.78 2 42.78 41.74 +1.47 +2.7 Str 7handl n Q HNDL 25.53 23.87 2 24.57 109 24.60 24.30 +.28 -2.0 HuntgtnIng N HII 2.88 1.1 25 276.69 183.42 309 264.03 2271 264.39 253.37 +3.18 +12.0 Huntsmn N HUN .65f 2.0 12 36.09 21.85 3582 32.55 12378 32.67 31.20 +.99 -2.2 Hurco Q HURC .40 .8 21 50.33 26.35 137 47.90 219 49.29 39.70 +7.50 +13.8 HuronCon Q HURN 46.85 29.53 198 36.50 965 37.55 34.60 +.85 -9.8 HutChMd n Q HCM 42.25 13.20 61 36.60 428 36.80 34.10 +2.19 -7.2tHuttigBld Q HBP 9.24 4.89 104 5.97 388 6.28 4.89 +.73 -10.2 Hyatt N H 38 83.02 50.83 847 80.14 3706 80.24 75.41 +3.58 +9.0 Hydrognc Q HYGS 12.00 5.47 67 8.80 333 9.40 8.15 -.25 -20.7 HysterYale N HY 1.21 1.7 19 93.90 53.50 70 71.09 294 72.86 66.45 +1.61 -16.5I -:I-AMCap n Q IAM 11.11 9.75 0 9.93 20 9.99 9.86 +.03 +.6sIAC Inter Q IAC 1.36 .8 60 158.00 72.00 590 160.81 2651 161.00 150.56 +8.28 +31.5 IAMGld g N IAG 1.52f 29.9 85 7.25 3.36 4254 5.08 17435 5.43 5.08 -.22 -12.9 ICAD Q ICAD 6.07 2.93 7 3.66 187 3.86 3.53 +.03 +6.4 ICC Hld n Q ICCH 18.00 14.20 4 15.50 5 15.50 15.10 +.48 -4.7sICF Intl Q ICFI .14p 19 61.25 40.20 234 61.30 667 61.35 59.08 +1.45 +16.8 ICICI Bk N IBN .16e 1.7 11.26 7.36 7442 9.21 46728 9.48 8.98 -.22 -5.3sICU Med Q ICUI 258.65 144.25 72 261.85 564 263.05 242.65 +19.85 +21.2 IClickInt n Q ICLK 11.40 5.05 108 7.57 654 7.89 6.64 +.83 -16.4 ID Syst Q IDSY 8.05 5.50 34 6.95 246 7.40 6.46 +.05 +.1 sIdexxLab s Q IDXX 66 198.73 145.24 631 203.17 3016 203.26 183.39 +17.40 +29.9 IDT Cp N IDT 1.00f 8.3 17.71 9.70 445 12.11 1321 12.58 11.19 +.48 +14.2 IEC Elec A IEC 5.05 3.35 2 4.29 39 4.49 4.20 -.08 +4.1 IES Hldgs Q IESC 28 20.32 14.05 18 16.80 116 16.80 15.50 +1.00 -2.6 IF Bancp Q IROQ .20f 1.0 23 20.43 19.10 4 20.20 12 20.20 19.90 +.21 +2.7tIFresh n Q IFMK 19.17 8.05 65 8.88 222 10.56 7.75 -1.62 -31.6 IHS Mark Q INFO 39 49.19 37.82 1547 49.06 10940 49.09 45.77 +2.90 +8.7 II-VI Q IIVI 27 53.08 27.25 1423 41.65 4221 42.23 37.50 +3.55 -11.3sILG Inc Q ILG .70f 2.0 40 34.56 18.06 1322 34.53 7178 34.79 33.31 +.95 +21.2 ING N ING .14e .8 20.58 14.55 1840 17.71 13135 18.00 17.37 +.15 -4.1 ING 6.125 N ISG 1.53 5.9 26.37 25.20 16 25.96 116 26.03 25.76 +.14 +1.6 ING 6.375 N ISF 1.59 6.2 26.24 25.40 55 25.85 221 26.02 25.83 +.01 +.6sINTLFCStn Q INTL 18 44.91 33.11 142 45.54 574 45.62 41.27 +3.86 +7.1 ION Geo rs N IO 32.45 3.20 220 26.70 1098 28.40 26.55 -1.30 +35.2 IPG Photon Q IPGP 39 264.11 116.02 638 249.28 12087 253.55 233.73 +4.48 +16.4 iPass Q IPAS 1.51 .34 131 .39 773 .43 .37 +.01 -24.2stiPInvVix N IVOP 39.03 37.63 39.03 3 39.03 37.63 +.14 +1.8 iPicEnt n Q IPIC 17.00 10.50 36 12.80 139 13.74 12.40 +1.48 -15.5 IQ HdgMult N QAI 33.13 28.87 64 30.81 597 30.83 30.46 +.30 +1.2 IQ HdgLgS N QLS 24.53 20.09 1 22.36 6 22.36 21.94 +.27 +2.1 IQ US Lg n Q CLRG 27.80 24.16 3 26.51 1011 26.51 25.50 +.87 +4.8 IQ Ch SC n N CSML 29.58 23.89 123 28.92 838 28.94 27.51 +1.12 +3.1 IQ HdgEv N QED 22.00 20.31 2 21.11 2 21.11 21.02 +.25 +1.0 IQ HiYlVl n N HYLV 25.58 22.89 0 24.65 110 24.65 24.56 +.05 -2.0 IQ CorePl n N AGGP 21.05 19.16 20 19.20 1932 19.29 19.18 -.06 -3.8tIQ CoreBd n N AGGE 19.88 18.72 14 18.72 154 18.83 18.71 -.11 -4.3 IQ GTAA N QGTA 25.44 22.19 4 24.72 302 24.74 24.42 +.45 +1.3 IQ 50HgEur N HFXE 21.45 18.00 1 20.02 33 20.02 19.75 +.49 -1.6 IQ 50HIntl N HFXI 22.80 19.04 15 21.49 668 21.49 20.84 +.48 -.7 IQ RealRtn N CPI 27.85 27.01 1 27.64 26 27.64 27.48 +.14 +.8 IQUSReSC N ROOF 1.43e 6.1 28.00 22.60 10 23.58 63 23.71 23.05 +.60 -10.4 IQMrgArb N MNA 31.92 29.71 79 31.10 467 31.19 30.95 +.06 +.2 IQ AustSC N KROO .88e 4.4 20.49 15.78 0 20.00 12 20.00 19.43 +.98 +2.3 IQ AgriSC N CROP .41e 1.2 35.99 31.64 2 33.90 8 33.90 33.07 +.98 -2.9 IQGblOilSC N IOIL .29e 2.8 12.25 9.01 0 10.45 4 10.45 10.17 +.31 -7.1 IQ CdaSC N CNDA .18e 1.0 20.13 15.60 26 17.39 94 17.66 17.13 +.12 -8.4 IQ GlbRes N GRES .10e .4 29.30 24.87 8 27.78 84 27.82 27.29 +.42 -2.7 IQVIA Hldg N IQV 13 110.67 76.80 955 105.60 4595 105.66 96.94 +7.43 +7.9 IRSA N IRS 32.97 21.22 53 26.05 251 26.81 25.90 -.36 -12.0 IRSA Prop Q IRCP 1.86e 4.2 64.68 41.05 12 44.60 882 48.25 43.00 -2.41 -21.1sIRhythm n Q IRTC 68.07 32.10 272 66.94 1120 68.07 62.89 +2.71 +19.4 iRobot Q IRBT 33 109.78 55.77 767 68.41 3744 70.36 66.60 +1.02 -10.8 iShGold N IAU 13.11 11.52 10081 12.70 60168 12.85 12.63 +.02 +1.5 iShGSCI N GSG 17.22 13.16 174 16.34 2381 16.54 16.07 +.05 +.4 iSAstla N EWA 1.01e 4.3 24.19 21.07 1762 23.31 10116 23.32 22.50 +.57 +.6 iSAstria N EWO .37e 1.4 27.41 17.87 35 25.80 1325 25.80 24.99 +.79 +4.7 iShBelg N EWK .51e 2.3 23.00 18.36 7 22.36 80 22.36 21.74 +.50 +6.4 iShBrazil N EWZ .67e 1.5 47.85 31.78 13259 45.99 67844 46.77 44.81 +.39 +13.7 iShCanada N EWC .48e 1.7 30.60 25.58 3319 28.02 33356 28.03 27.15 +.54 -5.5 iShEMU N EZU .86e 1.9 47.13 36.31 3760 44.19 54983 44.28 42.86 +1.00 +1.9 iSFrance N EWQ .58e 1.8 33.73 25.50 697 31.98 3189 31.99 31.04 +.61 +2.4 iShGerm N EWG .60e 1.8 35.87 27.89 2727 32.79 15974 32.84 31.67 +.98 -.7 iSh HK N EWH .61e 2.3 26.93 21.64 3051 26.14 26840 26.15 25.06 +.52 +2.8 iSh SKor N EWY .65e .9 79.07 58.90 3112 76.20 18028 76.22 71.11 +3.90 +1.7 iShMexico N EWW .78e 1.5 57.82 46.75 3854 51.87 20898 52.28 49.35 +1.76 +5.2 iShNeth N EWN .66e 2.0 34.09 26.39 132 32.59 841 32.61 31.62 +.98 +2.7 iSPacxJpn N EPP 1.66e 3.4 50.34 43.32 678 48.57 15525 48.57 46.86 +1.02 +1.6 iShSoAfr N EZA 1.02e 1.4 76.53 53.95 471 74.39 2021 74.53 71.19 +2.65 +6.3 iShSpain N EWP .99e 3.0 36.38 28.51 726 32.87 4989 32.92 32.23 +.30 +.3 iSSwedn N EWD .76e 2.2 36.71 30.76 163 34.46 3945 34.52 33.14 +1.22 +1.7 iShSwitz N EWL .75e 2.1 37.84 31.49 596 35.08 13791 35.10 34.42 +.72 -1.4 iShFrntr100 N FM .30e .8 36.19 27.54 151 35.52 914 35.55 34.42 +1.06 +7.2 iShGlHiY bt A GHYG 2.09e 4.1 51.63 48.36 16 50.47 85 50.47 49.80 +.21 iShxUSH bt A HYXU .92e 1.7 57.19 46.32 9 55.75 72 56.12 55.45 +.05 +2.4 iShEMCBd bt A CEMB 2.28 4.5 51.78 49.79 8 50.23 38 50.36 50.10 +.17 -1.9 iShEMkHY N EMHY 3.98 8.1 51.12 48.44 45 49.07 468 49.08 48.75 +.14 -1.8 iShAsiaPDv N DVYA 2.29e 4.7 51.42 47.06 0 48.40 27 48.40 47.12 +1.03 -3.4 iShEmMDv N DVYE 1.83e 4.1 46.11 39.06 68 44.30 312 44.32 43.39 +.34 +5.9 iShGblSilv N SLVP .29e 2.9 12.40 9.34 16 10.07 154 10.22 9.85 +.13 -7.1 iShGblEnP N FILL .59e 2.8 23.37 17.81 4 20.86 31 20.92 20.32 +.46 -3.2 iShGblAgri N VEGI .55e 1.8 31.00 25.68 2 30.19 13 30.22 29.13 +.96 +2.8 iShMsciWld N URTH 1.57e 1.7 94.23 76.95 14 90.28 86 90.36 87.30 +2.53 +2.5 iShEMAsia Q EEMA 1.23e 1.6 81.27 57.10 25 77.16 96 77.16 73.55 +2.54 +4.6 iShEMktSC N EEMS .89e 1.6 57.36 44.50 34 54.23 304 54.26 52.82 +.40 +2.1 iShEMkBd N LEMB .42e .8 50.78 44.37 128 50.01 330 50.28 49.75 +.06 +3.8 iShWldMnV N ACWV 1.93e 2.3 88.22 76.30 474 84.78 1428 84.90 82.58 +1.84 +.5 iSEMMnVol N EEMV 1.15e 1.8 65.55 52.08 306 62.74 1822 62.82 60.71 +1.37 +3.3 iShJpnSC N SCJ 1.81e 2.2 85.34 65.12 4 81.03 197 81.35 79.22 +.82 +1.6 iShThai N THD 1.88e 1.9 102.16 73.55 340 99.86 1247 101.19 98.37 -.08 +8.0 iShIsrael N EIS .81e 1.5 55.29 46.67 10 52.38 33 52.51 51.32 +.92 +2.1 iShChile N ECH .71e 1.3 56.53 40.60 383 54.19 1675 54.22 52.66 +.81 +3.9 iShBRIC N BKF .54e 1.1 50.94 35.53 24 48.01 138 48.12 46.03 +1.40 +7.9 iShsUSA N EUSA .67e 1.2 59.06 48.72 4 57.39 38 57.39 55.25 +2.02 +3.5 iShTurkey Q TUR 1.10e 2.5 47.13 34.16 118 44.45 769 44.54 43.65 +.05 +2.3 iShSilver N SLV 17.59 14.44 7956 15.63 38631 15.90 15.42 +.07 -2.3 iShS&P100 N OEF 1.92e 1.6 127.67 103.02 396 123.54 2183 123.56 118.81 +4.06 +4.1 iShMrnLV N JKF 2.46e 2.3 112.57 93.14 6 106.69 33 106.74 103.42 +3.17 +1.0 iShIntTBd s Q IGOV 201.98 48.33 61 51.11 679 51.51 51.10 -.09 +2.4 iShMrnLG N JKE 1.20e .7 172.76 129.45 10 172.20 50 172.20 164.58 +6.68 +10.0 iShNewZea Q ENZL 2.01e 4.1 50.03 40.94 41 49.58 153 49.66 48.18 +.90 +4.4 iSh1-3yITB Q ISHG .20e .2 87.66 76.92 2 86.85 12 87.27 86.39 +.03 +3.2 iShMrnLC N JKD 2.24e 1.4 167.90 140.12 14 162.39 71 162.39 156.32 +5.00 +2.2 iShBrazSC N EWZS .40e 2.3 18.14 12.14 18 17.25 266 17.78 16.90 -.22 +5.9 iShIntlPfd N IPFF .96e 5.3 19.76 16.64 39 17.97 172 18.33 17.91 -.17 -3.6 iShSPTUS s N ITOT 65.40 52.93 535 63.83 3277 63.84 61.23 +2.29 +4.4 iShSTNtMu N SUB .86 .8 106.40 104.54 37 104.84 300 104.93 104.74 +.05 iShAgcyBd N AGZ 1.81 1.6 114.58 111.17 12 111.32 102 111.58 111.29 -.11 -1.6 iShSelDiv Q DVY 2.59e 2.6 102.32 89.53 765 97.83 3682 97.86 95.39 +1.85 -.7siShGTimb Q WOOD .94e 1.2 77.89 56.00 41 77.99 162 78.03 74.92 +2.53 +9.6 iShTIPS N TIP 1.69e 1.5 115.46 111.28 854 112.01 5513 112.40 111.90 -.16 -1.8 iShEurFn Q EUFN .74e 3.1 25.85 19.45 607 23.87 5937 24.00 23.32 +.23 +2.4 iShAsiaexJ Q AAXJ 1.30e 1.6 83.52 59.77 881 79.54 3447 79.54 75.80 +2.64 +4.3 iShChinaLC N FXI .87e 1.8 54.00 37.51 21868 49.01 107776 49.05 46.43 +1.75 +6.2 iShTransp N IYT 1.70e .9 206.73 157.65 285 194.03 1004 194.07 183.76 +7.31 +1.3 iShChinaSC N ECNS 1.73e 3.2 55.78 44.23 7 54.00 17 54.75 51.45 +2.74 +6.8 iSCorSP500 N IVV 4.38e 1.6 288.69 233.10 5534 280.82 21640 280.92 269.59 +9.62 +4.5 iSMornMC N JKG 2.32e 1.2 194.94 163.20 8 188.63 40 188.66 181.61 +5.75 +1.6 iShEMInfr Q EMIF .93e 2.9 35.28 29.82 4 32.52 21 32.60 31.84 +.28 -1.2 iShGClnEn Q ICLN .33e 3.5 9.77 8.31 47 9.54 221 9.55 9.29 +.18 +2.4 iShUSAgBd N AGG 2.65e 2.3 110.66 106.26 3669 106.37 14754 106.65 106.28 -.09 -2.7 iShEMkts N EEM .59e 1.2 52.08 38.29 58816 49.75 265191 49.77 47.55 +1.62 +5.6 iShACWX Q ACWX 1.00e 2.0 53.74 42.14 386 50.74 2693 50.74 49.20 +1.12 +1.6 iShiBoxIG N LQD 3.87 3.3 121.85 115.62 7774 116.09 36787 116.70 116.04 -.16 -4.5 iSh ACWI Q ACWI 1.43e 1.9 77.54 62.21 799 74.33 7020 74.34 71.71 +2.12 +3.1 iSKokusai N TOK 1.60e 2.4 69.65 57.33 1 66.64 19 66.64 64.50 +1.65 +3.1 iShCorUSTr N GOVT .33 1.3 25.60 24.42 830 24.49 4180 24.59 24.46 -.01 -2.4 iSEafeSC Q SCZ 1.51e 2.3 69.19 52.52 1129 66.36 6240 66.37 64.20 +1.72 +2.9 iSGblTelcm N IXP 2.31e 3.9 62.55 56.15 11 59.01 131 59.01 57.52 +1.37 -2.5 iShEMBd Q EMB 5.27e 4.7 117.46 111.06 1943 112.28 11613 112.45 111.87 +.11 -3.3siShGblTech N IXN 1.10e .6 166.92 121.75 41 169.24 201 169.24 160.38 +7.46 +10.1tiShAaa-ACp N QLTA 1.51e 3.0 53.16 50.62 15 50.81 1159 51.00 50.62 -.10 -3.8 iSMrnMCG N JKH .59e .3 218.34 170.42 1 217.79 6 217.87 210.96 +10.30 +7.6 iShIndones N EIDO .35e 1.2 30.61 24.70 1466 28.46 5849 28.93 27.76 -.24 +.1 iSSP500Gr N IVW 2.03e 1.2 166.02 129.25 494 165.33 2638 165.34 157.72 +6.51 +8.2 iShNYMun s N NYF 56.36 54.54 17 54.60 78 54.82 54.57 -.12 -2.1 iShGblHcre N IXJ 2.72e 1.4 123.12 101.39 20 116.32 122 116.38 112.16 +3.72 +3.4tiShGnmaBd Q GNMA .75e 1.6 50.15 48.15 5 48.32 61 48.41 48.15 +.01 -2.3 iShGblFin N IXG 1.28e 1.8 76.01 58.84 43 72.61 369 72.62 70.01 +1.76 +3.8 iShUSAQlt N QUAL 1.04e 1.2 88.63 71.96 155 86.67 1003 86.68 83.19 +3.07 +4.5 iSSPGlbEn N IXC 1.01e 3.0 38.40 30.34 47 33.93 1225 34.09 33.17 +.55 -4.6 iShCalMn s N CMF 59.75 57.35 80 58.06 296 58.27 57.99 -.04 -1.8 iSh CMBS N CMBS 1.00 2.0 52.29 49.94 12 50.08 75 50.47 50.03 -.27 -2.3 iShUSASize N SIZE 1.26e 1.5 88.35 74.54 2 85.72 62 85.72 83.77 +3.27 +2.2 iSGblInfra N IGF 1.27e 2.9 46.80 40.47 147 43.49 845 43.49 42.30 +.95 -3.8 iShNANatR N IGE .85e 2.5 38.02 30.59 204 33.40 458 33.42 32.46 +.67 -5.8 iSh JPXNik N JPXN 70.78 55.07 2 65.76 19 65.92 64.95 +.87 +1.3 iShUSAVal N VLUE 1.49e 1.7 89.40 71.21 278 86.21 1050 86.21 83.12 +2.54 +3.1 iShLatAm N ILF .60e 1.6 39.54 28.00 2660 38.33 10495 38.68 37.34 +.56 +12.2 iShUSAMo N MTUM .81e .7 113.60 81.37 706 112.88 2914 112.93 104.98 +4.39 +9.5 iShMrnMCV N JKI 2.72e 1.7 168.36 142.90 5 161.36 28 161.36 155.75 +5.55 +1.2 iShPhilpns N EPHE .20e .5 40.19 33.79 186 36.49 1615 36.52 35.76 +.33 -6.0 iSSP500Val N IVE 2.14e 1.9 121.12 101.78 611 114.83 3622 114.86 110.85 +3.40 +.5 iShNMuBd N MUB 2.59 2.4 111.66 107.69 347 108.33 1834 108.64 108.29 -.05 -2.2 iShUKSC bt A EWUS 1.38e 3.1 46.20 35.32 0 43.98 3 43.98 42.81 +1.63 +.8 iSRTop200V N IWX 1.17e 2.2 55.82 47.21 25 53.14 62 53.20 51.65 +1.48 +1.4 iShIntlDev N WPS 1.16e 3.0 42.27 34.59 10 39.08 184 39.12 38.23 +.62 -1.1 iShAsia50 N AIA 1.02e 1.5 72.96 51.08 116 70.10 457 70.10 66.19 +2.69 +6.1 iSh20 yrT N TLT 3.05 2.6 129.57 116.49 6570 117.91 29214 118.99 117.59 -.44 -7.1 iSRTop200G N IWY .82e 1.0 79.55 60.38 65 78.63 252 78.63 75.22 +2.90 +7.5 iSh7-10yTB Q IEF 1.96 1.9 108.81 101.47 1604 101.92 8940 102.35 101.77 -.15 -3.5 iShRTop200 N IWL 1.02e 1.6 66.19 53.06 8 64.33 38 64.33 62.04 +1.94 +4.6 iShIntSelDv N IDV 1.51e 4.1 35.93 30.72 645 33.81 2703 33.81 32.96 +.59 +.1 iSh1-3yTB Q SHY .52 .6 84.72 83.36 669 83.39 4365 83.47 83.38 -.04 -.5 iS Eafe N EFA 1.66e 2.3 75.27 60.79 17320 70.78 86661 70.79 68.89 +1.36 +.7 iShGerSC bt A EWGS .69e 1.0 70.42 44.98 8 66.36 38 66.36 63.65 +2.70 +3.2 iShEurRE Q IFEU .87e 2.2 42.63 32.60 3 40.40 16 40.51 39.61 +1.15 -1.9 iSRusMCV N IWS 1.59e 1.8 92.95 80.79 249 89.50 2296 89.51 86.02 +2.90 +.4 iShCrLTBd N ILTB 2.54 4.2 65.21 59.80 14 60.69 70 61.06 60.62 -.12 -6.3 iSRusMCG N IWP 1.02e .8 130.04 101.75 336 128.62 1281 128.62 122.70 +5.25 +6.6 iShIntlRE Q IFGL 1.09e 3.7 31.77 26.79 147 29.84 586 29.84 29.17 +.49 -.5 iShEuroSC Q IEUS 1.08e 1.8 62.36 45.84 9 59.38 86 59.50 57.26 +1.89 +2.6 iShNorC bt A ENOR .58e 2.1 28.35 21.36 7 27.56 40 27.57 26.80 +.85 +6.8 iShRusMid N IWR 2.85e 1.3 220.02 182.96 208 214.71 821 214.75 205.92 +7.78 +3.2 iShMrnSC N JKJ 1.78e 1.0 182.30 153.97 2 176.66 10 176.67 169.42 +6.23 +1.4 iShIreland N EIRL .55e 1.2 50.12 39.56 2 47.79 113 47.99 46.04 +1.89 -.4 iSCorSPMid N IJH 1.89e 1.0 199.91 166.58 2487 195.08 7977 195.13 186.94 +7.24 +2.8 iSh10yCBd N CLY 2.67 4.5 63.67 57.64 55 59.35 198 59.76 59.23 +.02 -6.1 iShiBxHYB N HYG 5.09 5.9 89.04 84.07 8929 86.07 50789 86.13 85.57 +.32 -1.4 iShFinlC bt A EFNL .51e 1.2 43.41 34.11 2 43.04 16 43.04 41.76 +1.26 +9.2siShSft N IGV .12e .1 180.40 123.69 237 182.28 1192 182.34 172.07 +8.73 +17.9 iShCorUS n N FTY 51.01 43.20 230 45.13 1079 45.17 43.75 +1.18 -9.0 iShDenC bt A EDEN .81e 1.2 71.11 54.03 5 68.87 32 68.88 67.48 +1.19 +1.9siShs SOX Q SOXX 1.15e .6 191.36 129.86 523 194.25 2481 194.33 183.23 +9.20 +14.4 iShIndia50 Q INDY .15e .4 39.29 30.45 93 35.91 959 35.98 35.11 +.13 -3.3siShNetw N IGN .25e .5 53.72 43.70 5 54.28 259 54.30 51.55 +2.71 +12.0siShNATch N IGM .73e .4 190.11 135.28 59 193.38 235 193.39 183.51 +8.50 +14.6 iShNsdBio s Q IBB 119.30 94.20 3098 114.36 18005 114.46 109.05 +4.71 +7.1 iShResRE N REZ 2.01e 3.5 67.72 53.83 25 57.10 83 57.10 55.18 +1.94 -8.3 iSh2019Mun N IBMH .27 1.1 25.65 24.92 46 25.33 288 25.39 25.31 -.01 iShC&SRE N ICF 2.97e 3.2 104.37 88.40 102 93.02 563 93.02 89.84 +2.68 -8.2 iShKLDSoc N DSI 1.11e 1.1 106.16 85.17 24 103.48 193 103.48 98.94 +3.99 +5.3 iShGbl100 N IOO 2.14e 2.3 98.94 80.36 18 95.02 99 95.02 91.63 +2.72 +2.6 iSh2018Mu N IBMG .23 .9 25.54 25.32 14 25.40 78 25.40 25.36 +.04 iShConsSv N IYC 1.50e .8 198.53 156.55 21 191.48 82 191.48 184.92 +5.46 +6.8tiShMBS Q MBB 3.04e 2.4 107.76 103.86 1813 104.00 4458 104.29 103.86 -.08 -2.4 iShGvCrBd N GBF 2.86 2.6 115.65 110.21 1 110.79 8 110.99 110.63 -.06 -2.8 iShIndia bt A INDA .24e .7 38.21 30.69 3644 34.50 18020 34.56 33.72 +.04 -4.4 iSR1KVal N IWD 2.41e 1.9 131.56 112.39 1379 125.98 5464 126.02 121.33 +3.90 +1.3siSMrnSCG N JKK .87e .5 189.10 148.72 1 191.48 9 191.48 182.29 +9.42 +6.7 iShPoland N EPOL .42e 1.6 30.19 21.38 373 26.78 1611 26.90 26.03 +.47 -1.1 iSMCGth N IJK 1.88e .8 230.66 186.30 82 227.04 358 227.04 216.30 +9.56 +5.2tiShIntGvC N GVI 1.99 1.8 111.75 107.80 51 107.84 313 108.09 107.77 -.06 -1.7 iSR1KGr N IWF 1.45e 1.0 146.15 111.69 1265 144.67 4995 144.70 138.27 +5.47 +7.4 iSIndiaSC bt A SMIN .10e .2 55.13 39.34 71 48.06 657 48.68 47.11 -.34 -8.6 iShCorUSCr Q CRED 4.20 3.9 112.93 108.03 53 108.27 243 108.77 108.25 -.18 -3.4 iSRus1K N IWB 2.36e 1.5 159.31 128.86 990 155.20 4921 155.23 149.00 +5.39 +4.4 iSR2KVal N IWN 1.98e 1.6 131.46 112.01 569 126.96 2814 127.04 121.74 +4.58 +1.0tiShIntCrBd Q CIU 3.09 2.9 110.70 106.88 219 106.93 989 107.11 106.84 -.05 -2.1tiSh1-3CrBd Q CSJ 1.52 1.5 105.61 103.70 388 103.71 1711 103.80 103.65 -.03 -.8siSR2KGr N IWO 1.36e .7 198.30 156.37 359 200.20 1556 200.37 189.85 +9.10 +7.2 iSh10-20TB N TLH 2.99 2.3 140.10 128.88 10 129.76 169 130.39 129.53 -.17 -4.6 iShFltRtB N FLOT .32 .6 51.10 50.76 1488 50.95 6452 50.95 50.89 +.02 +.3 iShR2K N IWM 1.77e 1.1 160.63 132.40 24920 158.92 107815 159.00 151.47 +6.62 +4.2 iSh3-7yTrB Q IEI 1.78 1.5 124.98 119.72 167 119.96 2458 120.22 119.85 -.06 -1.8 iShCorHiDv N HDV 2.90e 3.3 94.20 82.07 259 88.10 1897 88.11 85.63 +2.04 -2.3 iSCorUSVal s Q IUSV 58.64 49.35 271 55.72 1421 55.73 53.81 +1.65 +.6 iSCorUSGr s Q IUSG 58.35 45.15 239 58.06 1396 58.09 55.43 +2.27 +8.0 iShChina N MCHI .61e .8 76.72 49.07 2545 72.10 11481 72.14 67.85 +3.12 +8.4 iShShtTrB Q SHV .03e 110.41 110.18 1899 110.25 4407 110.26 110.20 +.05 iShUSPfd Q PFF 2.13a 5.7 39.28 36.52 1277 37.56 11597 37.64 37.22 +.29 -1.3 iSEafeMnV N EFAV 2.81e 3.8 76.51 64.55 452 74.18 2100 74.18 72.41 +1.52 +1.6 iSRus3K N IWV 2.47e 1.5 169.20 137.10 245 165.04 1053 165.06 158.41 +5.74 +4.3 iSGblMatl N MXI 1.02e 1.5 75.19 57.85 7 70.34 161 70.36 67.62 +1.89 +.4 iShUtils N IDU 4.54e 3.6 142.50 119.51 26 124.45 140 125.75 122.84 +1.34 -6.3 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Saturday, March 10, 2018

PAGE 66

iSUSAMinV N USMV .87e 1.6 55.45 47.44 792 53.59 6542 53.59 51.66 +1.61 +1.5 iSMrnSCV N JKL 2.98e 2.0 158.15 134.66 8 148.69 29 148.69 144.02 +4.80 -2.3 iShMCVal N IJJ 2.16e 1.3 166.09 142.74 76 160.65 334 160.67 154.73 +5.17 +.3 iShGblUtil N JXI 1.99e 4.2 53.07 45.15 10 47.41 62 47.44 46.42 +.75 -4.3 iShTelecm N IYZ .68e 2.4 34.77 26.56 233 28.67 1262 28.86 27.82 +.62 -2.5siShTech N IYW 1.20e .7 178.85 132.14 117 182.01 608 182.11 173.07 +7.71 +11.8 iShGblIndl N EXI 1.40e 1.5 100.28 79.05 17 94.34 148 94.34 90.63 +2.94 +1.6 iShGblCStp N KXI 2.19e 2.1 109.16 98.14 8 102.01 97 102.06 99.70 +1.99 -3.7 iShREst N IYR 2.76e 3.7 83.27 71.27 7660 75.49 44352 75.49 72.60 +2.52 -6.8 iSGblCnDis N RXI 1.39e 1.2 119.68 94.40 9 114.53 120 114.65 111.67 +2.13 +4.7 iSh0-5Tips N STIP 101.58 99.37 69 99.81 389 99.94 99.76 +.02 -.1 iShHmCnst N ITB .09e .2 46.56 31.19 1784 40.18 12093 40.21 38.26 +1.57 -8.1 iShInds N IYJ 1.65e 1.1 158.32 123.05 52 153.04 172 153.04 145.84 +6.15 +3.8 iShAerosp N ITA 1.31e .6 206.56 145.00 314 205.09 1174 205.10 196.93 +5.68 +9.0 iShHltcare N IYH 3.01e 1.6 193.31 153.57 118 183.28 384 183.28 175.82 +6.53 +5.2 iShFinSv N IYG 1.21e .9 142.14 104.88 177 141.25 684 141.28 134.25 +5.55 +8.3siShRegBks N IAT .61e 1.1 54.17 41.83 100 54.54 409 54.54 51.75 +2.00 +10.7 iShInsur N IAK .82e 1.2 69.95 58.56 105 67.10 730 67.18 64.40 +3.05 +.8 iShFincls N IYF 1.45e 1.2 126.54 101.16 683 124.50 1617 124.56 118.73 +5.02 +4.2siShBroker N IAI .65e .9 68.58 48.95 155 70.19 778 70.23 65.42 +4.40 +11.8 iShUSEngy N IYE 1.14e 3.0 42.87 33.70 234 37.49 1413 37.54 36.50 +.77 -5.4 iShESGSel N KLD 1.14e 1.0 119.20 96.65 16 116.31 72 116.37 111.85 +4.06 +4.7 iShCrSPS s N IJR 80.68 66.54 2873 79.81 13456 79.90 76.20 +3.14 +3.9 iShMedDev N IHI 1.57e .8 194.27 149.14 82 192.12 257 192.26 180.61 +10.25 +10.7 iShConsGd N IYK 2.43e 2.0 130.93 117.36 10 123.82 96 123.82 120.59 +2.63 -2.3 iShHltcPrv N IHF .24e .1 172.85 130.95 14 165.59 44 165.64 160.52 +3.27 +5.6 iShCorTInt N IXUS 1.28e 2.0 67.93 53.51 383 64.18 1993 64.19 62.26 +1.39 +1.7 iShPharm N IHE 3.11e 1.0 166.06 141.76 16 154.10 43 154.10 148.67 +3.64 -.2 iShBasM N IYM 1.42e 1.4 108.32 85.86 41 104.08 361 104.08 99.45 +4.06 +1.8 iShPeru N EPU .70e 1.7 44.42 32.31 29 42.09 114 42.91 41.71 -.05 +2.7 iShCorEafe N IEFA 1.56e 2.3 70.84 56.55 8731 66.80 84840 66.82 64.90 +1.33 +1.1 iShOilEq N IEZ .86e 2.5 43.09 29.57 33 34.21 126 34.39 32.38 +1.59 -4.8 iShDJ US N IYY 2.01e 1.4 143.07 115.99 23 139.61 111 139.61 133.99 +4.89 +4.5 iShO&GEx N IEO 1.06e 1.7 70.54 50.49 122 62.62 305 62.77 60.77 +1.49 -3.6 iShAggrAllo N AOA .98e 1.8 56.94 49.29 83 54.99 432 54.99 53.41 +1.30 +2.1 iShCrShUS s Q ISTB 50.47 49.19 100 49.27 5179 49.36 49.22 -1.1 iShEurope N IEV 1.12e 2.4 50.81 40.60 595 47.33 2676 47.37 45.97 +1.00 +.1 iShGroAllo N AOR .81e 1.8 46.77 41.80 129 45.41 518 45.41 44.36 +.83 +1.1 iSRusMic N IWC 1.08e 1.1 100.89 81.65 24 100.89 205 100.89 96.35 +4.14 +5.4 iShModAllo N AOM .71e 1.9 39.05 35.90 141 38.16 525 38.21 37.60 +.46 +.3 iShMorMl bt A IYLD 1.33e 5.1 25.96 24.39 40 24.95 269 24.95 24.72 +.19 -3.4 iSMsciVal N EFV 1.66e 3.0 59.57 49.15 278 55.31 2026 55.99 54.19 +.61 +.2 iSSCVal N IJS 1.73e 1.1 160.55 132.50 86 156.22 361 156.26 149.97 +5.69 +1.7 iShConsAllo N AOK .64e 1.9 35.27 32.84 40 34.45 256 34.45 34.08 +.31 -.6 iShEafeGr N EFG 1.37e 1.7 85.81 67.58 164 81.69 998 81.71 79.08 +2.14 +1.2siShSCGrth Q IJT 1.41e .8 179.73 147.58 121 180.19 356 180.38 171.26 +7.58 +5.9 iShB3-18xF s N IBCC 24.73 24.55 2 24.59 16 24.64 24.58 +.01 -.1 iShiB3-20F s N IBCD 24.82 24.30 1 24.37 12 24.39 24.30 +.04 -.6tiShiB3-23x s N IBCE 24.76 23.64 3 23.64 13 23.93 23.64 -.01 -2.6 iShBd3-18 s N IBDB 25.67 25.49 3 25.56 36 25.59 25.53 +.03 tiShBd3-23 s N IBDD 26.95 25.78 1 25.88 81 25.92 25.78 +.05 -2.2tiShBd3-20 s N IBDC 26.38 25.84 10 25.89 102 25.97 25.84 -.02 -.7 iStar N STAR 5 12.68 9.75 432 10.11 2781 10.13 9.95 +.07 -10.5 iStar pfD N STARpD 2.00 8.0 26.12 24.29 2 25.13 12 25.19 25.00 +.18 -.9 iStar pfG N STARpG 1.91 7.7 25.94 23.56 1 24.81 18 24.81 24.21 -.12 -2.8 iStar pfI N STARpI 1.87 7.6 25.94 23.70 18 24.52 38 24.70 24.25 -.19 -2.6 ITT Inc N ITT .54f 1.0 21 57.62 36.93 477 53.27 2295 53.34 49.11 +3.95 -.2 Itus Cp hrs Q ITUS 6.43 .60 302 4.58 3399 4.68 3.44 +1.32 +94.1 Iberiabnk Q IBKC 1.48 1.8 22 87.55 68.55 200 84.55 1243 84.60 80.45 +2.65 +9.1 Iberia pfB Q IBKCP 1.66 6.2 30.50 25.82 4 26.50 50 26.70 26.34 -.30 -6.6 Iberiab pfC Q IBKCO 1.65 6.1 28.92 26.21 4 26.95 7 26.98 26.54 +.20 -4.1 iBio A IBIO .55 .14 2349 .27 24404 .35 .22 +.06 +50.3sIcahn Ent Q IEP 7.00f 11.7 25 62.79 47.06 221 59.81 1313 62.79 57.00 +4.59 +12.8 IchorHld n Q ICHR 14 35.51 16.82 1349 28.99 5650 29.83 24.80 +3.69 +17.8 Icon PLC Q ICLR 32 124.48 76.46 310 122.19 1181 123.43 111.92 +7.08 +9.0 IconixBrnd Q ICON 1 8.30 1.10 1222 1.28 6635 1.47 1.25 -.13 -.8 Idacorp N IDA 2.36 2.9 20 100.04 79.59 330 81.95 1398 83.00 80.29 +.34 -10.3 IdealPower Q IPWR 3.59 1.06 159 1.27 2831 1.49 1.09 -.05 -10.6 Identive lf Q INVE 7.81 2.55 37 3.84 143 4.00 3.57 -.05 +15.0 IderaPhm Q IDRA 2.87 1.32 1305 2.07 6767 2.10 1.83 +.21 -1.9 IDEX N IEX 1.48 1.0 34 148.32 89.69 430 147.45 1831 147.92 136.49 +10.00 +11.7siKangHlth Q KANG 23 17.66 11.70 584 17.92 1340 18.00 16.47 +1.19 +13.4 Ikonics Q IKNX 13.03 7.25 8 9.00 13 10.43 8.60 -1.15 +19.7 ITW N ITW 3.12 1.8 35 179.07 129.17 2192 170.30 9017 171.09 156.95 +11.74 +2.1sIllumina Q ILMN 50 248.97 158.02 798 250.12 3768 250.67 226.05 +20.93 +14.5 ImageSens Q ISNS 3.85 2.50 17 3.04 44 3.10 2.90 +.17 +3.0 Imax Corp N IMAX 34.60 17.58 673 20.65 3609 21.00 20.15 -.30 -10.8sImmersn h Q IMMR 12.49 5.76 627 12.49 4549 12.50 11.54 +.82 +76.9 ImmuCell Q ICCC 81 9.25 5.00 5 7.27 33 7.36 7.00 -.03 -17.3 ImmuneDs Q IMDZ 13.05 2.80 507 3.70 2167 4.15 3.22 +.45 -5.1 ImmuneP rs Q IMNP 5.02 .32 885 .40 2949 .42 .36 +.00 -30.0 ImunoCll rs A IMUC 3.60 .17 1056 .32 13296 .36 .26 +.07 +2.5 ImunoGn Q IMGN 12.05 2.84 2746 11.24 13525 11.87 10.35 -.08 +75.4 Imunmd Q IMMU 18.93 4.73 1462 17.30 9227 18.08 16.62 +.34 +7.1sImmuron n Q IMRN 16.70 4.47 65 11.35 303 16.70 8.05 +3.27 +114.6 Immutep Q IMMP 2.85 1.25 21 1.83 187 1.92 1.80 -.02 +16.6 ImpacMtg A IMH 4 17.40 7.84 19 9.61 143 10.44 8.97 +.21 -5.4 ImpaxLabs Q IPXL 25.70 7.75 694 19.90 5207 20.20 18.50 +.40 +19.5tImpOil g A IMO .64f 2.3 55 32.81 26.15 431 27.34 1761 27.57 26.15 +.76 -12.3 Imperva Q IMPV 52.40 37.17 1007 46.85 3496 48.10 45.80 -.75 +18.0 Impinj n Q PI 60.85 9.95 1027 13.63 4174 14.75 13.23 +.31 -39.5 ImprimisP Q IMMY 4.69 1.35 256 1.99 796 2.10 1.80 +.10 +17.1 IncOpR A IOR 24 12.08 8.31 2 10.99 16 11.25 9.54 +1.29 -.8 Incyte Q INCY 153.15 80.85 1578 94.23 8650 94.79 85.35 +7.62 -.5 IndCDrillg N ICD 5.95 2.72 162 4.44 548 4.50 4.00 +.31 +11.6sIndepHld N IHC .12f .4 27 30.35 16.55 10 31.00 41 31.05 28.15 +2.30 +12.9 IndepRT N IRT .72a 8.3 17 10.63 8.26 642 8.67 2912 8.73 8.51 +.05 -14.1 IndBkMA Q INDB 1.28 1.7 24 76.30 58.30 35 74.55 248 74.70 69.55 +3.35 +6.7sIndBkMI Q IBCP .60 2.5 21 24.35 18.50 46 24.35 324 24.40 22.80 +1.15 +8.9 IndepBkTX Q IBTX .48f .6 24 75.95 51.71 207 74.40 779 75.80 70.65 +1.75 +10.1 IndiaFd N IFN 1.82e 1.8 28.81 23.74 70 25.43 439 25.57 25.09 -.13 -2.6 IndiaGCap A IGC 1.63 .29 448 .69 2581 .74 .67 -.02 -30.9 IndoTel s N TLK .67 36.19 28.12 243 30.16 1297 30.30 28.91 +.71 -6.4 IndusAcq n Q INDU 9.85 9.65 9.82 779 9.84 9.78 +.06 +.7 IndusAc un Q INDUU 10.46 9.95 10.40 212 10.45 10.37 -.05 +3.5sIndSvAm lf Q IDSA 2.70 .96 46 2.62 414 2.70 2.10 +.46 +59.8 IndLogis n Q ILPT 24.00 17.21 188 21.21 1057 21.45 20.17 +.51 -9.2 IndBach N IBA .87e 1.4 67.61 49.77 6 61.16 34 61.86 57.73 +2.13 +6.7 Infinera Q INFN 12.38 6.10 1658 11.27 8831 11.33 10.28 +.86 +78.0 InnityPh Q INFI 3.75 .93 912 2.55 9227 2.84 2.11 +.48 +25.6 InfPrCas Q IPCC 2.32 1.9 29 122.45 83.00 308 120.60 890 121.55 118.00 +1.75 +13.8 InflaRx n Q IFRX 34.86 14.47 85 28.21 306 30.80 26.75 +.61 +34.7 InfoSvcs Q III .20f 4.6 5 4.63 2.95 26 4.34 170 4.50 4.18 +.13 +4.1 Infosys N INFY .40e 2.2 19 18.71 13.88 4937 18.16 23377 18.25 17.60 +.41 +12.0 InfrREIT n N HIFR 1.00 5.0 18 23.22 16.75 132 19.85 1108 20.20 18.42 +1.43 +6.8 InfuSystem A INFU 2.45 1.20 8 2.20 110 2.35 2.20 -.05 -4.3 IngerRd N IR 1.80 2.0 21 97.67 77.26 2018 89.63 11941 89.64 85.04 +3.79 +.5 Ingevity N NGVT 82.10 53.62 225 81.49 1329 81.85 74.86 +5.54 +15.6 InglesMk h Q IMKTA .66 2.0 15 47.95 20.75 107 33.70 553 34.10 32.43 +.60 -2.6 Ingredion N INGR 2.40 1.8 18 146.28 113.42 274 133.25 1995 135.14 130.39 +2.05 -4.7 InnerWkgs Q INWK 23 12.03 8.19 148 9.63 707 9.74 9.21 +.32 -4.0 Innodata Q INOD 2.25 .88 216 1.11 341 1.20 1.05 -.06 -18.4 Innophos Q IPHS 1.92 4.4 39 54.98 40.45 137 43.43 614 44.00 41.94 +1.54 -7.1 Innospec Q IOSP .78f 1.1 28 74.30 54.10 130 69.55 780 70.25 62.70 +5.45 -1.5 InnovBio rs Q INNT 23.50 3.43 436 14.90 7687 21.00 9.60 +5.42 +144.3 InnovInd n N IIPR 1.00f 3.8 36.88 15.45 84 26.55 613 27.49 24.99 +1.57 -17.8 InnoInd pfA N IIPRpA 28.80 25.50 3 27.52 8 27.81 27.05 +.44 -1.5 InnovSolu Q ISSC 12 4.54 2.60 6 3.63 91 3.70 3.25 +.36 +23.5 Innoviva Q INVA 1.00 6.2 18 17.21 11.02 1308 16.24 5947 16.65 15.60 +.25 +14.4 Innsuites A IHT .01 .6 2.27 1.23 0 1.60 3 1.67 1.46 -.09 -8.3 Inogen Q INGN 134.97 69.75 128 125.46 684 127.56 117.05 +3.46 +5.4 Inovalon n Q INOV .12p 17.80 10.99 1197 11.75 4592 12.85 11.45 -.40 -21.7 InovioPhm Q INO 9.86 3.76 800 4.51 3664 4.54 4.18 +.30 +9.2 Inphi N IPHI 49.09 23.65 1064 31.63 4668 31.90 29.04 +2.11 -13.6 Inpixon rs Q INPX 138.30 1.15 816 1.44 13343 1.65 1.20 +.19 -77.1 InseegoCp Q INSG 2.89 .87 764 2.25 1893 2.29 1.87 +.36 +39.8 InsightEnt Q NSIT 12 53.19 32.11 129 35.82 747 36.54 34.97 +.65 -6.5 InsightS n N INSI 21.10 18.64 30 19.90 94 19.99 19.12 +.49 Insignia s Q ISIG .70e 2.19 .90 12 1.31 80 1.34 1.27 -.01 +10.1 Insmed Q INSM 33.94 11.49 635 26.23 3182 26.49 23.70 +1.94 -15.9sInsperity s N NSP 25 69.95 34.88 156 70.95 979 71.10 66.15 +3.80 +23.7 InspEnt Q INSE 14.00 5.15 15 5.85 76 6.30 5.50 +.55 -40.3 InstlldBPd N IBP 33 79.40 46.65 305 61.85 2058 62.40 55.80 +4.00 -18.6 Insteel Q IIIN .12a .4 22 36.94 23.20 79 29.38 492 29.43 27.49 +1.00 +3.7sInstructre n N INST 46.45 22.00 173 44.95 1515 46.50 43.20 +1.00 +35.8 Insulet Q PODD 83.56 38.43 299 80.33 2022 81.78 72.65 +7.26 +16.4 InsysTher s Q INSY 15.02 4.10 1350 7.48 3942 8.15 6.69 -.29 -22.2 IntecPhm n Q NTEC 9.80 4.20 189 6.60 452 6.60 6.05 +.40 +28.2 IntegerHl N ITGR 55.20 33.90 333 53.80 1402 54.00 51.15 +2.00 +18.8 IntegLfSc s Q IART 67 56.42 40.51 365 54.85 2536 54.91 51.87 +2.15 +14.6 IntgDv Q IDTI 45 34.13 22.70 886 32.80 4789 33.00 30.54 +1.95 +10.3sIntel Q INTC 1.20f 2.3 20 52.08 33.23 31945 52.19 169254 52.30 48.04 +3.21 +13.1sIntellia n Q NTLA 33.34 11.15 1752 34.95 6883 35.92 27.07 +7.47 +81.8 Intellichk A IDN 4.55 1.80 26 2.60 172 2.87 2.58 -.18 +1.6 IntellgSys A INS 5.15 3.30 0 5.01 8 5.15 4.92 +.13 +9.9tIntelliph Q IPCI 4 2.92 .59 98 .63 636 .66 .59 -21.3 Intelsat N I 7.47 2.44 1013 4.86 7278 5.39 4.35 +.10 +43.4 IntParfum Q IPAR .84f 1.8 35 48.35 33.72 112 47.00 544 47.25 41.55 +4.40 +8.2 InterXion N INXN 64.00 38.05 937 61.00 4062 62.86 55.50 +4.98 +3.5sInteractB Q IBKR .40 .5 50 71.66 33.01 580 73.76 3335 73.85 66.97 +5.94 +24.6 InterceptP Q ICPT 135.59 51.05 914 64.07 4101 66.98 61.80 +.47 +9.7 IntcntlExc s N ICE .80e 1.1 18 76.14 57.91 1767 75.73 13534 75.81 71.32 +3.19 +7.3 IntCtlHtls N IHG 69.23 48.56 197 64.25 811 64.25 61.68 +2.05 +1.2 InterDig Q IDCC 1.40 1.9 10 93.00 67.55 316 75.40 1587 75.85 71.20 +3.35 -1.0 Interface Q TILE .26 1.0 28 26.25 17.83 325 25.65 1656 25.75 24.15 +1.27 +2.0 Intergroup Q INTG 29.00 22.00 0 24.45 5 24.45 22.85 +1.70 +2.6 IntlnkEl n Q LINK 10.29 4.89 5 6.00 36 6.00 5.25 +.49 +14.9 Intermolec Q IMI 1.65 .80 45 1.49 139 1.59 1.33 +.02 +8.8 Internap rs Q INAP 22.36 8.88 349 13.52 1798 14.87 12.48 +.03 -13.9 IntlBcsh Q IBOC .66 1.6 19 42.90 32.50 190 41.75 897 41.80 38.90 +2.10 +5.2 IBM N IBM 6.00 3.8 12 179.00 139.13 5019 159.31 24138 159.58 153.75 +4.82 +3.8 IntFlav N IFF 2.76f 2.0 36 157.40 124.62 608 141.01 3748 141.24 137.05 +3.17 -7.6sIntlGmeT n N IGT .80 2.7 30.00 17.25 2017 29.21 11158 30.00 26.26 +2.33 +10.2 IntPap N IP 1.90f 3.4 18 66.94 49.60 3877 55.24 21675 59.17 54.28 -3.23 -4.7 IntlSeaw n N INSW 23.43 15.23 264 18.55 990 18.67 16.58 +1.87 +.5 IntlSpdw Q ISCA .43f 1.0 29 47.45 32.25 148 45.10 619 45.95 44.15 +.45 +13.2 IntTower g A THM .67 .29 104 .47 443 .48 .44 +.02 +8.1 IntrntGold Q IGLD 11.51 5.86 2 7.07 10 7.70 7.03 -.74 -16.3 IntrntInitJ Q IIJI .12e 1.1 12.50 8.12 0 11.17 3 11.20 10.60 +.30 +22.6 IntrpDia rs Q IDXG 1 4.45 .72 729 1.08 2287 1.10 .96 +.07 +5.9 Interpublic N IPG .84f 3.5 16 26.01 18.30 4211 23.93 24571 23.94 23.00 +.35 +18.7 IntersENT Q XENT 38.30 13.80 226 37.75 1119 38.10 35.50 +1.90 +16.5 Intersectns Q INTX 5.75 1.88 10 2.20 86 2.30 2.10 +.02 -2.7 IntstP pfD N IPLpD 1.28 5.0 26.90 23.44 7 25.55 19 26.32 24.93 +.55 +.3 inTestCorp A INTT 16 10.25 5.55 219 8.65 441 8.95 7.40 +1.15 Intevac Q IVAC 21 14.15 6.00 184 7.50 752 7.55 6.40 +.70 +9.5sIntraCellu Q ITCI 22.98 7.85 507 23.39 3406 23.44 20.70 +1.59 +61.5 IntPotash N IPI 5.12 1.24 2194 4.01 8286 4.28 3.64 +.45 -15.8 Intrexon N XON 26.99 10.26 2420 16.75 15140 16.92 14.88 +.66 +45.4 IntriCon Q IIN 75 24.00 6.05 115 17.95 414 19.50 17.20 -.20 -9.3 Intuit Q INTU 1.56 .9 49 177.51 114.80 1710 177.17 6984 177.26 167.00 +8.33 +12.3 IntSurg s Q ISRG 51 452.00 242.26 728 440.46 3412 444.96 412.36 +23.07 +20.7 Inuvo A INUV 1.47 .70 87 .91 283 .92 .85 +.05 +12.3 Invacare N IVC .05 .3 19.05 10.20 315 17.85 1330 18.05 17.10 +.60 +5.9 Invesco24 n N IHTA 10.33 8.28 5 9.30 191 9.39 9.01 +.10 -9.8 InvHiIn23 n N IHIT 10.32 9.53 31 9.77 171 9.94 9.76 -.18 -.2tInvAdvMu2 A VKI .78 7.2 11.93 10.76 44 10.78 243 10.85 10.75 -.01 -5.3tInv Bond N VBF .83a 4.5 20.29 17.95 26 18.28 155 18.38 17.95 +.16 -8.1 InvCAVal N VCV .79 6.7 13.20 11.75 52 11.82 286 11.90 11.78 +.02 -6.0 InvDynCrd N VTA .90 7.7 12.44 11.33 181 11.75 847 11.75 11.57 +.14 +.3 InvHiInc2 N VLT 1.24 8.8 15.25 13.71 11 14.10 51 14.15 13.93 +.06 -4.1 Invsco iim N IIM .84 5.8 15.47 13.64 205 14.52 714 14.56 14.43 +.05 -2.6 Invesco N IVZ 1.16 3.4 14 38.43 29.36 3618 34.52 19821 34.57 31.80 +2.31 -5.5 InvMtgCap N IVR 1.64f 10.2 7 18.86 14.76 825 16.11 6945 16.17 15.59 +.56 -9.6 InvMtg pfA N IVRpA 1.94 7.7 25.70 24.24 9 25.10 46 25.15 24.78 +.30 +.3 InvMtg pfB N IVRpB 1.94 7.8 26.44 24.25 11 25.00 35 25.28 24.95 -.01 -3.0 InvMtg pfC N IVRpC 1.88 8.0 25.73 23.40 64 23.60 173 24.30 23.41 -.40 -5.6 Invsco oia N OIA .39 5.2 8.25 7.31 49 7.51 343 7.60 7.49 -.03 -6.1 InvMuOpTr N VMO .88 7.4 13.37 11.66 93 11.82 445 11.83 11.75 +.01 -4.7 InvMuniTr N VKQ .82 7.0 13.04 11.53 158 11.73 605 11.79 11.70 -.02 -6.2 InvPAVal N VPV .79 6.7 12.68 11.70 57 11.82 226 11.86 11.76 +.02 -2.7 Invsco iqi N IQI .76 6.3 13.04 11.72 142 11.98 503 12.03 11.92 +.04 -4.2 InvSrInco N VVR .31 7.0 4.73 4.26 534 4.46 1822 4.46 4.39 +.07 +1.6 InvTrIG N VGM .88 7.1 13.80 12.32 89 12.38 438 12.44 12.35 +.01 -6.1 InvTrNY N VTN .85 6.5 14.00 12.99 34 13.05 186 13.12 13.01 -.03 -4.9 Investar Q ISTR .13f .5 24 25.95 19.80 15 25.35 47 25.50 23.95 +1.05 +5.3 InvTech N ITG .28 1.3 23.96 17.63 290 20.80 1088 20.87 19.86 +.73 +8.1 InvestBncp Q ISBC .36 2.5 23 14.86 12.48 1290 14.34 10900 14.35 13.72 +.45 +3.3 InvRlEst N IRET .28 5.9 14 6.75 4.61 640 4.74 3626 4.89 4.68 -.02 -16.5 InvRlE pfC N IRETpC 1.66 7.1 26.08 22.29 5 23.40 40 23.64 23.14 +.02 -10.1 InvTitl Q ITIC 1.60a .8 16 221.88 126.00 5 194.49 26 198.34 191.60 +3.14 -1.9 Invitae n N NVTA 11.88 5.15 684 7.68 3061 7.75 6.80 +.84 -15.4 InvitHm n N INVH .44f 1.9 24.30 20.25 3162 22.66 11614 22.77 21.84 +.67 -3.9 InVivoTh rs Q NVIV 4.40 .45 2182 .72 19440 .98 .51 +.22 -6.5 Invuity n Q IVTY 9.70 3.30 86 4.40 406 4.56 4.10 -29.0 IonisPhm Q IONS 65.51 37.26 771 52.98 5982 53.62 48.88 +4.04 +5.3sIovanceTh Q IOVA 19.60 4.45 770 19.10 3809 19.60 17.85 +.30 +138.8 iPBetaCmd N BCM 32.00 25.00 2 29.45 9 29.71 29.16 +.07 +.7siPBtaCocoa N CHOC 36.88 26.41 3 36.70 21 37.11 34.91 +2.55 +31.7 iPBetaCoff N CAFE 14.28 10.40 3 10.66 32 10.81 10.66 -.23 -6.2siPBetaCttn N CTNN 35.74 28.65 1 35.69 5 35.76 35.00 +2.73 +19.8 iRadimed Q IRMD 15.85 7.85 3 13.30 37 13.40 12.85 +.30 -12.2 Iridex Q IRIX 15.32 5.31 59 5.73 143 6.21 5.69 -.10 -24.8 IridiumCm Q IRDM 11 13.25 7.80 1221 11.60 4475 11.95 10.75 +.10 -1.7 Iridium pfB Q IRDMB 16.88 4.1 437.20 313.00 406.98 4 422.11 398.26 +14.58 +1.2 IronMtn N IRM 2.20 6.6 29 41.52 30.95 2629 33.25 9456 33.25 31.26 +1.70 -11.9 IronwdPh Q IRWD 19.94 12.89 639 15.25 3849 15.29 13.94 +1.10 +1.7 iShItaly rs N EWI 34.45 24.36 594 32.56 4590 32.70 30.85 +1.05 +7.0 iShJapan rs N EWJ 64.71 50.58 7627 60.62 52856 60.87 59.45 +.65 +1.2 iSMlasia rs N EWM 36.08 29.88 816 35.41 3474 35.42 34.74 +.28 +7.4 iShSing rs N EWS 28.35 22.22 383 27.06 3490 27.06 26.26 +.32 +4.4 iSTaiwn rs N EWT 39.36 32.16 4408 38.19 21033 38.19 36.73 +1.16 +5.5 iSh UK rs N EWU 38.05 31.63 1866 35.07 29127 35.08 34.09 +.70 -2.1 iSh0-5IGCp N SLQD .79 1.6 50.73 49.65 74 49.69 602 49.74 49.65 +.02 -1.1 iShCmdOpT N CMDT 41.95 33.50 0 37.25 4 37.90 37.24 -.20 +.2siShCvBd N ICVT .67e 57.89 50.44 11 58.23 150 58.24 56.17 +1.76 +5.6 iShCorEM N IEMG .95e 1.6 62.70 46.47 10154 59.95 43773 59.95 57.45 +1.81 +5.4 iShRUT P n Q AMCA 28.53 24.40 6 27.16 49 27.16 26.66 +.71 -.7 iSh USD n Q SUSC 25.90 24.43 7 24.45 18 24.64 24.44 +.02 -4.0 iShColomC N ICOL .43e 2.9 16.39 12.78 3 14.81 23 14.91 14.37 +.30 +2.6 iSh 1-5Yr n Q SUSB 25.26 24.60 4 24.62 26 24.66 24.61 -.03 -1.4 iShFSIntSC N ISCF .12p 34.73 25.96 19 33.15 51 33.16 32.24 +.74 +2.2 iShRs2500 n N SMMD 45.58 38.87 11 44.71 13 44.71 44.21 +1.93 +2.4 iShFacSIntl N INTF .17p 31.21 24.52 117 29.37 1040 29.39 28.50 +.56 +1.8 iShArgGl n N AGT 32.94 24.18 13 32.48 253 32.50 30.86 +1.60 +7.6 iShFS USA N LRGF .19e 33.93 27.54 331 32.80 753 32.80 31.56 +1.11 +3.2 iShFSUsaSC N SMLF .23e 41.79 34.50 42 40.70 160 40.70 38.81 +1.70 +3.0 iShFacSGbl N ACWF .11p 34.07 25.44 9 31.74 112 31.82 30.69 +.70 +3.5tiSh iBd23 n N IBML 25.96 24.83 20 24.91 101 24.95 24.83 +.07 -1.2 iSh IntDv n N IDEV 62.47 53.10 8 58.89 39 58.91 57.26 +1.20 +.7 iShMgRE rs N REM 48.54 39.80 198 42.32 1411 42.32 41.13 +1.12 -6.4 iShExpoTc Q XT .14p 38.52 28.62 171 38.14 834 38.17 36.46 +1.45 +7.6 iSh0-5HYCp N SHYG 2.38 5.1 48.07 45.93 339 46.90 1061 46.93 46.60 +.20 -.5 iShDvlValu N IVLU 28.44 22.72 104 26.25 171 26.38 25.82 +.16 -.7 iSh 3-10yr n N IMTB 51.95 47.89 1 48.09 15 48.39 48.00 +.09 -3.3siShSaudi N KSA 27.90 23.78 55 28.24 118 28.24 26.57 +1.59 +7.9 iSh USA Op Q ESGU 62.57 51.30 8 60.97 24 60.97 58.80 +2.35 +4.5 iSh MinVl n N SMMV 30.51 26.26 2 29.41 6 29.41 28.30 +.95 +.8 iShHYlexOG Q HYXE 55.47 49.82 2 50.50 4 50.50 50.26 +.17 -1.1 iShIntDevM N IMTM .30p 33.00 26.02 32 31.08 178 31.15 30.02 +.77 +1.9 iShIntDevQ N IQLT .55p 31.40 25.70 60 29.47 84 29.48 29.04 +.76 -.6 iShLwCarb N CRBN .94p 125.97 103.07 11 120.83 44 120.84 116.81 +3.44 +3.4 iShFallAn n Q FALN 1.48a 5.5 30.06 26.26 26 26.85 911 26.90 26.48 +.25 -1.1 iShCHdEM N HEEM 1.26e 1.7 28.95 22.40 15 27.77 112 27.77 26.61 +.78 +4.8 iShMsciChA A CNYA 35.68 25.45 3 33.68 65 33.72 32.55 +1.03 +5.2 iSh ESG Opt Q ESGD 72.49 58.26 14 68.24 193 68.24 66.41 +1.34 +.6 iSh IntDvGr N IGRO 62.04 51.00 4 58.65 46 58.77 56.47 +1.50 -1.2 iSh GlImp n Q MPCT 1.18e 2.0 62.84 49.87 3 60.05 29 60.39 58.19 +1.69 +1.5siShMultiTc N TCHF 42.18 33.04 1 42.20 11 42.21 40.40 +1.69 +8.8 iShMultHl N HCRF 35.18 27.19 2 33.24 5 33.24 32.17 +.91 +5.1 iShiB20Mun N IBMI .24 .9 25.44 25.28 44 25.33 232 25.41 25.33 -.01 -.1 iSh MultFin N FNCF 37.85 30.05 3 36.92 12 37.03 35.35 +1.56 +4.5 iShIntHdHi N HYGH 4.56 5.0 92.42 88.33 21 91.44 104 91.46 90.61 +.53 +.6 iShCTotBd s Q IUSB 51.49 49.51 85 49.64 592 49.72 49.58 +.02 -2.4 iShCDivGr N DGRO .65e 1.8 37.22 29.96 520 35.82 2353 35.83 34.52 +1.09 +3.0 iShCHEmu N HEZU .64e 1.7 31.55 27.74 391 29.82 3276 29.82 28.85 +.76 iShGblReit N REET .94e 3.8 26.68 23.40 127 24.69 596 24.69 23.99 +.56 -5.4 iShCoreInt N IAGG 53.61 51.09 41 52.12 437 52.20 52.00 +.1 iShCorePac N IPAC 1.06e 1.8 63.99 51.84 62 60.54 194 60.58 59.18 +.82 +1.5 iShCHGer Q HEWG .68e 1.6 30.35 26.39 222 27.95 1100 27.96 26.97 +.89 -2.6 iShIntHdCp N LQDH 2.76 2.8 99.18 93.95 15 96.93 55 97.06 96.60 +.43 -.4 iShCHCda N HEWC 1.41e 1.8 26.97 24.31 1 25.66 15 25.67 25.16 +.46 -2.8 iShJpMinV N JPMV .70e 1.0 72.41 59.20 6 69.01 78 69.23 68.13 +.88 +1.6 iShEafeMV N HEFV 27.90 25.37 26.59 3 26.76 26.59 +.05 -3.6 iShEuMinV N EUMV .67e 2.6 26.69 22.17 4 25.53 13 25.58 24.81 +.73 +.7 iShCorEur N IEUR 1.18e 2.3 53.97 42.61 763 50.45 1667 50.50 49.03 +1.11 +.6 iShxJMinV N AXJV .84p 38.95 31.21 0 37.84 2 37.84 37.14 +.92 +4.1tiSh2022Mu N IBMK .09e 26.37 25.45 31 25.50 160 25.55 25.45 -.7 iSh UAE Q UAE .63e 3.7 18.08 16.34 2 16.88 255 17.09 16.54 +.25 +.5 iSh Qatar Q QAT .66e 4.2 20.04 13.01 15 15.56 45 15.89 15.39 -.23 -4.0tiShYdOpBd N BYLD .75 3.1 26.66 24.30 7 24.38 75 24.38 24.30 +.01 -2.5 iSh2021Mu N IBMJ .07e 26.08 25.31 54 25.37 170 25.45 25.34 -.03 -.2 iShRussia rs N ERUS 39.23 27.18 694 37.59 2874 37.87 36.67 +.18 +12.1 iSCHeafe N HEFA .70e 1.6 30.88 26.88 923 29.14 3768 29.15 28.16 +.65 -1.8tiShCHMex N HEWW 1.41p 21.71 19.25 2 19.89 6 19.89 19.25 +.27 -.5 iShH10yCBd N CLYH .31e 27.42 24.79 6 26.42 19 26.47 26.18 +.21 iShCHSpain N HEWP .31p 24.63 21.36 3 21.77 48 21.78 21.37 +.25 -1.8 iShHEmBd N EMBH .30e 27.37 25.29 1 26.51 5 26.64 26.48 +.15 -.1 iShCHItaly N HEWI .55p 18.48 15.11 0 17.60 4 17.60 16.77 +.55 +4.6 iShShMMu N MEAR .27e 50.18 49.66 4 49.78 26 49.79 49.69 -.01 -.1 iShCHAcxUs N HAWX 1.38e 3.9 28.00 23.99 5 26.65 30 26.65 25.99 +.55 -.8 iShGbMM rs N PICK 37.91 25.02 253 34.71 1543 35.43 34.10 +.10 +.2 iShCmdSel Q COMT .39e 1.1 38.51 31.13 18 36.71 121 36.95 36.10 +.39 +1.0 iShGblGld rs Q RING 21.10 16.88 208 17.31 1279 17.88 17.16 +.01 -7.9 iShTrFRBd N TFLO .07e .1 50.32 50.00 3 50.24 73 50.24 50.19 +.03 iShCH UK N HEWU .24p 24.77 22.57 4 23.20 143 23.21 22.64 +.43 -4.6 iSh ESG Sl N ESGE 81.63 59.94 18 78.31 93 78.33 75.25 +2.29 +6.0 iShCHSwitz N HEWL 1.43e 2.4 27.79 24.94 25.92 6 25.92 25.59 +.49 -4.1 iShLqdty bt A ICSH .25e .5 50.54 49.98 18 50.02 113 50.08 50.01 +.01 -.1 iShCHJpn N HEWJ .74e .5 35.29 26.93 1689 32.10 5511 32.11 31.11 +.72 -3.7 iShFacEmg N EMGF .13p 53.84 39.59 38 52.57 296 52.57 50.30 +1.61 +6.2 iSh iBd26 n N IBDR 24.92 23.50 10 23.53 85 23.66 23.51 -.05 -4.1 iSiBd12-18 s N IBDH .30 1.2 25.50 25.07 110 25.10 435 25.11 25.07 +.01 -.1tiSiBd12-20 s N IBDL .62e 2.5 25.66 24.99 117 25.06 852 25.09 24.99 -.01 -1.0 iSiBd12-19 s N IBDK .37e 25.11 24.71 178 24.75 764 24.76 24.71 +.02 -.5tiSiBd12-23 s N IBDO .56e 25.55 24.43 59 24.45 455 24.53 24.40 -.04 -2.5tiSiBd12-22 s N IBDN .55e 25.42 24.41 105 24.46 686 24.53 24.37 -.04 -2.1tiSiBd12-25 s N IBDQ .64e 25.37 24.11 30 24.13 280 24.27 24.07 -.07 -3.6tiSiBd12-24 s N IBDP .63e 25.44 24.24 22 24.35 314 24.42 24.24 -2.8tiSiBd12-21 s N IBDM .47e 25.19 24.37 121 24.43 769 24.50 24.37 -.01 -1.5 IsoRay A ISR .69 .38 124 .45 578 .47 .42 +.00 +13.3 IsraelChm N ICL .27e 5.9 4.95 3.85 198 4.58 889 4.59 4.30 +.30 +13.4 Isramco Q ISRL 128.93 92.00 2 94.65 4 104.50 94.65 -9.85 -9.6 IssuerDir A ISDR .20 1.2 57 18.95 9.60 12 16.50 61 17.85 16.05 -1.53 -10.1 ItauCorpb N ITCB 2.48e 16.8 15.76 10.28 12 14.72 44 15.19 14.39 -.28 +9.5 ItauUnibH N ITUB .32e 2.0 16.98 10.02 5111 16.03 33362 16.36 15.58 +.31 +23.4 Iteris Q ITI 8.17 4.80 109 5.96 757 6.16 5.69 +.17 -14.5 Itron Q ITRI 40 79.95 57.80 179 75.20 1244 75.35 72.10 +.70 +10.3 IturanLoc Q ITRN .96 2.7 18 38.00 28.25 34 35.45 447 36.15 34.28 -.45 +3.7 IvyHiInOp N IVH 1.50a 10.4 16.10 13.92 66 14.37 263 14.40 14.10 +.21 -5.0 Izea n Q IZEA 7.85 1.37 32 4.00 150 4.31 3.67 +.28 -11.5J -:J&J Snack Q JJSF 1.80 1.3 20 157.33 121.20 39 141.80 266 143.00 136.01 +4.58 -6.6 JAlexHld n N JAX 31 12.30 8.70 58 10.75 257 10.80 9.65 +.95 +10.8 JJill n N JILL 14.40 4.74 671 7.71 1924 8.88 7.36 -.97 -1.2 j2Global Q JCOM 1.62f 1.9 28 91.48 70.27 375 83.56 1799 83.58 76.56 +6.67 +11.4 JA Solar Q JASO 16 8.48 4.70 345 7.43 1839 7.44 7.36 -.01 -.4 JBG Smth n N JBGS .23p 35.64 30.79 529 34.32 1904 34.88 33.30 +1.00 -1.2 JD.com Q JD 23 50.68 29.88 10049 45.71 74848 46.13 41.89 +1.91 +10.4 JMP Gp27 n N JMPD 25.62 24.11 5 24.52 70 24.95 24.43 -.35 -3.0 JMP Grp N JMP .36 6.7 77 7.70 5.13 53 5.36 271 5.40 5.26 +.05 -4.3 JMP Gp 23 N JMPB 2.00 7.8 26.00 25.10 5 25.66 12 25.73 25.56 -.08 +1.5 JMU Ltd Q JMU 3.25 .80 1 .92 65 .97 .85 -.02 -9.8 JPMCh pfE N JPMpE 1.58 6.0 27.70 25.53 34 26.17 183 26.34 26.08 +.09 -3.3 JPMDvsRt N JPGE .96e 1.5 68.02 53.28 11 62.99 85 62.99 61.09 +1.57 +.8 JPMIntEq N JPIN 1.08e 1.8 63.18 51.41 70 60.06 395 60.10 58.34 +1.40 JPMDvREm N JPEM 1.31p 64.42 49.85 56 62.31 138 62.31 60.54 +1.31 +6.8 JPM DREq N JPUS .26p 74.59 62.32 43 72.20 232 72.26 69.74 +2.12 +2.4 JPM DivInt N JPIH 30.65 27.20 28.66 4 28.81 28.57 +.19 -4.5 JPMDsfEu N JPEU 64.34 50.74 1 60.63 6 60.69 58.84 +1.67 +.5 JPM DivAlt N JPHF 28.92 25.01 4 25.42 80 25.47 25.17 +.09 -2.9tJPM FutSt n N JPMF 25.34 24.33 24.43 13 24.59 24.33 -.08 -2.9 JPM UlSh n N JPST 51.03 48.88 49 50.07 520 50.09 50.04 +.02 JPM SCap n N JPSE 30.81 27.03 13 29.92 70 29.92 28.74 +1.11 +.8 JPM GlB n N JPGB 52.89 50.10 4 50.57 16 50.68 50.52 +.09 -1.2 JPM Disc n N JPHY 52.80 49.80 6 50.51 80 50.51 50.25 +.23 -1.5 JPM USMid N JPME 66.84 56.60 7 65.32 28 65.34 63.11 +2.38 +2.5 JPMorgCh N JPM 2.24f 1.9 19 119.33 81.64 14370 118.04 69358 118.08 111.89 +4.72 +10.4 JPMCh pfA N JPMpA 1.36 5.4 26.06 24.52 60 25.20 236 25.25 25.11 +.03 -.7 JPMCh pfB N JPMpB 1.68 6.4 27.82 25.76 47 26.20 260 26.29 26.11 +.07 -3.1 JPMAlerian N AMJ 2.29 8.8 32.84 24.93 5181 26.09 11073 26.30 25.50 +.23 -5.0 JPMCh pfY N JPMpF 1.53 5.8 27.36 25.32 56 26.21 402 26.38 26.15 -.01 -1.7 JPMCh pfG N JPMpG 1.52 5.8 27.43 25.30 42 26.33 303 26.50 26.20 +.09 -2.4 JPMCh pfH N JPMpH 1.54 5.8 27.41 24.03 95 26.40 705 26.64 26.37 -.05 -2.0 JRJR Ntw A JRJR .75 .10 2831 .16 6619 .17 .12 +.04 -13.5 Jabil N JBL .32 1.1 16 31.70 23.70 1835 28.19 8804 28.40 26.76 +1.19 +7.4 JackHenry Q JKHY 1.48f 1.2 28 127.31 91.50 322 123.93 1927 124.21 117.86 +4.84 +6.0 JackInBox Q JACK 1.60 1.8 24 113.00 79.30 987 89.43 5474 92.57 88.20 -2.43 -8.8 JksvllBcIL Q JXSB .40 1.2 25 34.99 29.00 1 33.45 11 33.46 33.35 +.05 +4.5 JacobsEng N JEC .60 1.0 24 72.18 49.31 1016 60.80 5476 60.89 59.11 +.76 -7.8 JaggedPk n N JAG 16.55 10.96 646 12.18 5518 12.44 11.52 -.21 -22.8 JaguarHlth Q JAGX 1.30 .11 61536 .22 253255 .44 .14 +.08 +59.3 JkksPac Q JAKK 5.80 2.10 159 2.35 340 2.45 2.20 -.10 Jamba Q JMBA 10.44 6.71 92 9.28 273 9.50 8.50 +.81 +15.1 JHardie s N JHX .38e 2.1 83 18.79 13.55 4 17.99 29 17.99 17.17 +.57 +2.2 JRiverGrp Q JRVR 1.20a 3.5 22 44.34 32.17 300 34.76 1589 34.97 32.64 +2.43 -13.1sJanusSmC Q JSML 38.78 30.16 0 38.79 5 38.79 37.33 +2.43 +5.6sJanSmMid Q JSMD 41.59 31.80 7 41.71 15 41.72 39.72 +1.87 +7.4 JanLTCar n Q OLD 27.72 21.60 2 22.58 5 22.65 22.24 +.66 -5.7 JanObes n Q SLIM 34.47 23.69 1 32.48 5 32.57 31.45 +1.38 +4.8 JanOrgan n Q ORG 36.00 23.89 2 33.30 11 33.50 32.00 +.89 -3.6 JanTailRsk N TRSK .24e .8 33.32 28.89 0 29.65 42 29.95 29.56 -.54 -5.4 AlpVSVolLC N SPXH .51e 1.5 38.83 32.16 35 33.69 269 34.06 33.44 -.45 -7.9 JanGlQua n Q SGQI 30.10 26.57 0 27.79 4 27.79 27.34 +.38 -4.6 Jan ShDur n N VNLA 50.42 50.05 57 50.08 270 50.11 50.07 -.01 -.2 JanusHn n N JHG 1.28 3.5 41.64 30.24 834 36.16 7088 36.16 34.10 +1.45 -5.5 JpnSmCap N JOF .13e 1.1 13.06 9.07 29 12.16 241 12.31 12.06 -.05 +3.0sJason Inds Q JASN 3.20 .77 296 3.11 862 3.25 2.64 +.46 +31.2 JazzPhrm Q JAZZ 19 163.75 128.58 644 152.43 2519 153.63 140.40 +10.98 +13.2 JeldWen n N JELD 42.27 27.61 993 32.46 4581 32.52 30.99 +.90 -17.6 JensynAc n Q JSYN 11.10 10.06 1 10.45 4 10.54 10.41 +1.5 JensynAc wt Q JSYNW .55 .20 2 .46 7 .49 .42 +.02 +23.7 JensynAc un Q JSYNU 11.40 10.50 1 11.08 3 11.14 10.70 +.22 +2.1 JernignC n N JCAP 1.40 7.8 10 24.89 15.90 190 18.06 585 18.10 16.97 +.85 -5.0 JetBlue Q JBLU 13 24.13 18.05 3103 22.00 16284 22.09 21.05 +.71 -1.5 JetPay h Q JTPY 4.90 1.45 50 2.10 197 2.15 1.95 +.05 -17.3 JewettCam Q JCTCF 20 17.90 10.80 14.60 6 15.25 14.60 -.40 -2.7 Jianpu n N JT 9.49 4.75 732 6.00 2391 7.25 5.89 -.93 -7.4 JinkoSolar N JKS 13 30.50 15.33 206 18.35 1237 18.75 17.89 -.03 -23.7 JBeanTch N JBT .40 .3 46 122.65 82.45 92 117.30 871 117.65 110.25 +5.85 +5.9 JHMultLgC N JHML .10p 37.14 30.35 24 36.10 114 36.11 34.73 +1.16 +3.8 JH MultMdC N JHMM .08p 36.30 29.76 28 35.53 181 35.58 34.01 +1.27 +4.2 JH MultCns N JHMC .07p 33.38 26.99 2 31.42 8 31.42 30.91 +.60 +2.7 JH MultFin N JHMF .08p 39.70 29.15 6 39.30 11 39.34 37.71 +1.71 +6.9 JH MultHltC N JHMH .05p 34.56 27.74 1 32.73 8 32.73 31.68 +1.23 +5.1sJH MultTch N JHMT .09p 45.80 33.66 12 46.60 31 46.60 44.11 +2.15 +13.5 JH MultEn N JHME 32.02 24.30 1 28.32 5 28.32 27.58 +.73 -4.5 JH MultMat N JHMA 38.20 30.00 0 36.25 3 36.38 35.63 +1.37 +.9 JH SmCap n N JHSC 28.27 24.27 2 26.56 20 26.56 25.77 +1.06 +1.7 JH MultDev N JHMD 32.58 26.17 25 30.61 125 30.65 29.84 +.73 +.6 JH MulCnSt N JHMS 28.79 25.38 2 26.87 3 26.89 26.67 +.37 -3.1 JH MultInd N JHMI 37.55 29.29 8 36.33 13 36.33 34.66 +1.46 +3.5 JH HedgEq N HEQ 1.50 8.9 17.95 15.87 41 16.78 202 16.92 16.47 +.58 -3.6 JH TxAdY N HTY 1.28 14.1 10.25 8.27 23 9.06 114 9.34 8.95 -.06 +2.7 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Saturday, March 10, 2018

PAGE 67

JohnJn N JNJ 3.36 2.5 19 148.32 120.95 7259 133.80 38248 133.82 127.27 +4.98 -4.2 JohnContl n N JCI 1.04e 2.7 26 44.37 34.51 3017 38.54 20812 38.54 36.04 +2.27 +1.1 JohnsnOut Q JOUT .48f .7 21 76.18 32.98 36 67.18 174 68.74 61.18 +3.96 +8.2 JointCorp Q JYNT 6.00 3.06 470 5.39 574 5.50 4.83 +.58 +8.7 JonesEngy N JONE 3.04 .73 541 .00 4083 1.08 .89 +.03 -9.4sJonesLL N JLL .74f .4 29 168.84 101.83 332 171.68 1626 173.23 160.00 +10.87 +15.3 JounceTh n Q JNCE 29.29 11.05 694 24.96 3578 28.75 20.72 +3.19 +95.8 Jumei Intl N JMEI 36 4.20 2.00 2975 3.23 5466 3.34 2.84 +.31 +10.6 JnprNtwk N JNPR .72 2.7 14 30.96 23.87 2089 26.43 19605 26.44 25.44 +.83 -7.3sJunprPhm Q JNP 16 10.70 3.65 163 9.30 688 10.70 8.35 +.50 +91.8 Jupai n N JP .08p 19 29.00 7.36 152 19.33 891 19.67 18.60 +.44 +4.5 JustEngy g N JE .41 5 6.35 3.86 307 4.76 1064 4.86 4.71 -.01 +11.0 JustEn pfA N JEpA 27.70 21.29 4 24.57 38 24.70 23.79 +.67 -1.2K -:K12 N LRN 75 21.18 14.01 192 15.06 923 15.14 14.28 +.39 -5.3 K2M Grp Q KTWO 25.99 16.44 449 19.69 1579 20.43 18.80 +.35 +9.4sKAR Auct N KAR 1.40 2.5 20 56.73 40.27 686 56.64 4440 56.73 53.67 +2.53 +12.1 KB FnclGp N KB 63.96 41.10 98 59.26 652 59.53 57.45 +.20 +1.3 KB Home N KBH .10 .3 16 38.80 18.32 830 29.22 5813 29.29 27.94 +1.12 -8.5 KBL Merg n Q KBLM 9.95 9.65 11 9.84 23 9.86 9.78 -.01 +1.3sKBL Mrg rt Q KBLMR .43 .25 5 .44 74 .56 .34 +.09 +51.7 KBL Mg un Q KBLMU 10.38 9.10 4 10.35 7 10.35 10.27 +.01 +1.9 KBR Inc N KBR .32 2.0 12 21.70 13.36 1581 16.30 9008 16.47 15.42 +.55 -17.8 KBS Fash rs Q KBSF 15.00 1.41 77 4.99 202 5.43 4.76 -.26 +20.5 KCAP Fin Q KCAP .40m 13.2 4.11 2.91 70 3.04 630 3.11 2.98 +.04 -10.9 KCAP 22 n Q KCAPL 1.53 6.1 25.67 24.65 2 25.11 31 25.20 25.10 +.04 KEYW Hld Q KEYW 10.50 4.94 597 7.75 2045 7.95 7.10 +.17 +32.0 KKR N KKR 1.31e 5.8 10 24.50 16.77 1631 22.71 7561 22.75 21.31 +1.15 +7.8 KKR pfA N KKR.PRA 27.69 25.45 15 26.65 145 26.68 26.00 +.37 -1.3 KKR pf B N KKRpB 1.63 6.2 27.37 25.31 3 26.16 84 26.30 25.72 +.06 -2.2 KKR Inco N KIO 1.50a 9.5 18.63 15.38 193 15.77 570 15.88 15.70 +.18 -1.7 KKR RE n N KREF .99e 23.99 18.09 69 20.15 331 20.16 19.33 +.66 +.7 KLA Tnc Q KLAC 3.00f 2.5 17 121.65 87.93 1228 121.15 5385 121.34 111.79 +8.14 +15.3sKLX Q KLXI 30 72.53 42.45 437 73.12 2878 73.20 65.66 +5.02 +7.1sKMG Chm N KMG .12 .2 27 68.13 37.29 477 70.04 955 70.25 58.33 +10.61 +6.0 KT Corp N KT 18.82 12.70 686 13.68 4696 13.68 13.28 +.32 -12.4 KVHInd Q KVHI 12.65 7.65 74 10.45 180 11.07 10.23 -.05 +1.0 Kadant N KAI .84 .8 31 114.00 56.15 34 104.35 265 104.95 96.45 +7.05 +3.9 Kadmon n N KDMN 5.86 2.05 1749 4.17 3420 4.33 3.57 +.54 +15.2 KaiserAlu Q KALU 2.40f 2.2 36 116.86 74.56 216 107.11 711 107.62 100.07 +6.16 +.2 Kala Ph n Q KALA 26.75 11.81 399 17.52 1562 18.21 14.31 +2.70 -5.2 Kalvista rs Q KALV 15.80 5.48 11 10.36 66 10.80 9.97 +.06 +6.3 Kamada Q KMDA 8.61 3.75 13 5.20 56 5.20 5.05 -.05 +9.5 Kaman N KAMN .80 1.3 36 63.89 45.50 187 63.12 1082 63.17 59.67 +1.78 +7.3 KandiTech Q KNDI 9.90 3.50 129 5.28 776 5.45 5.05 +.13 -22.4 KCSo pf N KSUp 1.00 3.8 29.50 25.22 2 26.05 86 26.60 26.05 +.46 -4.4 KC Southn N KSU 1.44f 1.3 21 114.85 81.54 1373 111.65 6540 111.91 102.73 +7.39 +6.1sKapStoneP N KS .40 1.1 14 35.01 19.59 2112 34.92 5825 35.01 34.70 +.22 +53.9sKaryophm Q KPTI 16.52 7.48 517 16.86 2428 16.93 14.88 +1.57 +75.6sKayAnAc n Q KAAC 10.08 9.64 2 9.75 43 10.08 9.72 +.01 +.4tKayneAn un Q KAACU 10.17 9.85 22 10.02 132 10.05 9.85 -.01 +.6 KaynAEnD N KED 1.60 9.7 19.80 14.10 28 16.56 225 16.75 16.24 +.11 -4.9 KA EngTR N KYE 1.32m 14.0 13.03 9.01 210 9.41 755 9.57 9.24 -.05 -6.5 KA MLP N KYN 1.80 10.3 21.64 14.38 424 17.43 1994 17.58 16.85 +.10 -8.5 KAMLP pfF N KYNpF .88 3.5 26.00 25.10 5 25.31 7 25.44 25.27 +.2 KAMidsEn N KMF 1.80m 13.7 16.76 12.25 86 13.13 407 13.21 12.75 +.01 -4.9 KaziaTh rs Q KZIA 6.92 1.63 26 5.96 447 6.30 5.03 +.87 +87.4 KeanGrp n N FRAC 19.83 12.42 1446 17.01 5059 17.26 16.03 +.83 -10.5 KearnyF s Q KRNY .12 .9 59 15.63 12.75 169 13.50 1290 13.55 13.18 +.23 -6.6 Kellogg N K 2.16 3.1 17 75.31 58.76 2908 70.25 15040 70.81 67.42 +2.57 +3.3 KellySA Q KELYA .30 1.0 16 30.93 20.27 191 29.97 837 30.34 28.32 +1.31 +9.9 KelsoTch g A KIQ .03f 5.4 .89 .24 11 .56 44 .58 .52 -.03 +7.7 Kemet N KEM 28 27.35 10.70 1191 19.63 5249 19.84 17.34 +1.83 +30.3 Kemper N KMPR .96 1.6 26 71.52 36.35 473 58.75 1786 59.60 56.20 +1.65 -14.7 Kemper 54 N KMPA 1.84 7.1 28.25 25.40 2 25.76 20 26.10 25.70 -.03 -1.2sKemPhm n Q KMPH 7.45 2.45 143 6.80 894 7.45 5.91 +.80 +67.9 Kennamtl N KMT .80 1.8 29 52.52 32.23 862 45.61 4441 45.72 40.74 +4.58 -5.8 KennWils N KW .76 4.4 22.65 15.95 1107 17.30 4259 17.55 16.30 +.85 -.3sKenonHld n N KEN 33.22 11.11 7 18.81 79 33.22 18.30 -12.81 -13.1 KY FstFd Q KFFB .40 4.5 89 10.00 8.25 8.86 6 9.00 8.75 +.03 -1.0 KeryxBio Q KERX 8.38 4.01 957 4.98 4868 5.18 4.67 +.24 +7.1 KewnSc Q KEQU .68 2.3 19 31.20 21.55 18 29.95 33 30.99 29.10 +.32 +3.4 KeyEngy N KEG 25.98 8.20 124 14.50 574 15.10 13.81 +.67 +23.0 KeyTech Q KTEC 89 28.26 11.08 5 26.72 128 27.02 26.63 +.08 +45.0 KeyTrn Q KTCC 14 8.00 6.69 5 7.12 47 7.24 7.03 -.06 +4.4 Keycorp N KEY .40f 1.8 17 22.22 16.28 7517 22.15 45414 22.15 20.90 +.81 +9.8 Keycorp pfI N KEYpI 29.97 26.93 13 27.80 619 27.93 27.55 +.06 -3.9sKeysight N KEYS 41 53.33 35.05 1179 54.07 8247 54.11 48.91 +4.65 +30.0sKforce Q KFRC .48 1.7 22 29.35 16.75 225 28.65 1589 29.35 25.76 +1.72 +13.5 KilroyR N KRC 1.70 2.4 15 77.70 62.91 493 70.07 2606 70.15 67.50 +2.34 -6.1 KimballEl Q KE 18 22.45 15.05 50 18.00 205 18.00 16.95 +.20 -1.4 KimballInt Q KBAL .28 1.6 18 20.97 15.40 84 17.58 512 17.63 16.66 +.72 -5.8 KimbRoy n N KRP 1.44f 7.7 20.24 15.06 9 18.80 41 20.12 18.25 +.59 +15.7 KimbClk N KMB 4.00f 3.6 17 135.22 109.51 1692 111.94 9211 113.64 110.76 +.39 -7.2 Kimco N KIM 1.12 7.7 15 23.03 13.70 7360 14.48 28768 15.37 14.30 -.81 -20.2 Kimco pfI N KIMpI 1.50 6.0 25.56 24.50 7 25.14 157 25.25 24.95 -.06 -.2 Kimco pfJ N KIMpJ 1.38 5.9 25.61 22.63 17 23.49 270 24.25 23.05 -.27 -6.2 Kimco pfK N KIMpK 1.41 6.0 25.85 23.09 10 23.41 322 23.82 23.35 -.49 -6.8 Kimco pfL N KIMpL 25.99 21.35 20 22.10 114 22.30 21.84 -.20 -10.7 KindMorg N KMI .50 3.1 24 21.92 15.86 8484 16.33 60220 16.33 15.95 +.23 -9.6 KindM pfA N KMIpA 49.88 32.18 103 33.16 881 33.64 32.52 +.01 -12.6 KindredBio Q KIN 9.80 5.90 38 9.40 225 9.40 8.80 +.25 -.5 KindredHlt N KND .48 5.1 11.90 5.50 959 9.45 3806 9.45 9.20 +.10 -2.6 KingldJw Q KGJI 2 2.50 1.05 23 1.51 311 1.66 1.38 -.15 -25.2 Kingstone Q KINS .40f 2.0 20 21.70 13.96 33 20.25 140 20.56 19.65 +.10 +7.7tKingsway N KFS 6.35 4.38 59 4.60 213 4.75 4.38 -.20 -8.9 KingtoneW Q KONE 9.40 2.63 95 4.41 107 4.81 4.02 +.36 +3.0 Kinross g N KGC 27 4.91 3.15 8957 3.57 41441 3.75 3.54 -.07 -17.4sKinsaleCp n Q KNSL .28f .5 52.84 30.36 56 52.96 558 53.24 49.88 +2.98 +17.7 KirbyCp N KEX 32 80.90 59.25 366 76.40 1638 76.95 73.80 +1.85 +14.4 KirklLak n N KL .02e 16.89 11.52 458 15.57 2993 16.33 15.37 -.23 +1.4 Kirklands Q KIRK 21 13.42 8.17 170 8.93 735 9.13 8.80 -.02 -25.4 KiteRlty N KRG 1.27f 8.3 5 22.34 13.90 606 15.38 4583 16.01 14.99 -.14 -21.5 KitovPh n Q KTOV 3.44 1.27 168 2.77 553 2.87 2.55 +.15 +21.4 KlondexM g A KLDX 5.25 1.29 638 1.41 4281 1.52 1.35 -.10 -46.0 KnSwftT rs N KNX .24 .5 31 51.94 26.61 2226 49.03 8815 49.17 46.86 +.60 +12.1 Knoll Inc N KNL .60 2.7 16 24.47 16.57 150 22.39 872 22.46 21.05 +.92 -2.8 KnotOffsh N KNOP 2.08 10.3 24.43 19.15 64 20.10 578 20.25 19.50 +.10 -3.1 Knowles N KN 12 19.90 13.10 1551 14.53 4954 14.89 14.30 +.01 -.9 Kohls N KSS 2.44f 3.9 12 69.48 35.16 4068 62.97 20162 66.95 61.41 -3.53 +16.1 KonaGrill Q KONA 6.50 1.50 88 2.05 246 2.20 1.87 +.10 +17.1 KopinCp Q KOPN 4.60 2.80 997 3.50 3322 3.62 3.11 +.39 +9.4 Koppers N KOP 1.00 2.3 12 51.80 33.90 90 43.60 425 43.80 41.05 +2.00 -14.3tKoreaElc N KEP 21.59 14.75 378 15.28 1332 15.31 14.75 +.24 -13.7 KoreaFd N KF 4.50e 44.64 34.75 22 42.00 89 42.15 40.10 +1.52 +1.8sKornFer N KFY .40 .8 21 49.90 29.84 626 49.59 4067 49.97 41.78 +7.48 +19.8 KornitDig n Q KRNT 23.15 11.70 127 14.15 1059 14.37 13.00 +.95 -12.4 KosmosEn N KOS 8.62 5.15 2908 5.90 12566 5.97 5.42 +.31 -13.9 Koss h Q KOSS 3.58 1.40 6 2.18 186 2.29 2.00 +.06 -29.4 KraftHnz n Q KHC 2.50 3.7 19 93.88 66.36 4911 67.23 19871 67.87 66.46 +.69 -13.5 KrNwChin s N KFYP 44.18 30.07 34.00 9 34.00 33.29 +.45 +1.6 KrS ChIn n N KWEB 68.39 53.99 757 67.18 2040 67.20 62.74 +3.19 +14.6 KranChinA N KBA 9.93e 39.22 27.31 52 36.47 317 36.51 35.10 +1.04 +5.9 KraneChCm N KCNY .22e .6 37.61 32.30 1 36.93 6 36.93 36.67 +.06 +5.2 KrnOnBelt n N OBOR 28.16 24.47 8 26.54 39 26.56 26.15 +.07 +3.8 KrS CnTc n N KEMQ 28.97 23.87 2 28.27 49 28.27 26.84 +1.08 +10.7 KratonCp N KRA 15 53.39 27.27 223 46.32 1497 46.48 43.88 +1.04 -3.8 KratosDef Q KTOS 13.93 6.96 983 11.39 7317 11.56 10.72 +.15 +7.6 Kroger s N KR .50 2.1 12 31.45 19.69 22778 24.08 125373 28.29 22.85 -3.27 -12.3 KronosWw N KRO .68f 2.8 8 29.49 14.67 326 23.88 2152 23.94 22.16 +1.42 -7.3 KrystlBio n Q KRYS 11.98 8.03 12 9.69 27 10.15 9.23 -.24 -7.9 Kulicke Q KLIC 69 28.71 18.22 548 24.95 2906 25.39 22.62 +1.98 +2.5 KuraOnc n Q KURA 24.03 5.90 256 22.90 1161 23.80 22.15 -.50 +49.7 Kyocera N KYO 71.92 53.86 8 58.89 117 59.00 55.90 +1.55 -10.1L -:L Brands N LB 2.40 5.7 12 63.10 35.00 5213 42.26 27339 45.54 40.82 -1.09 -29.8 L-3 Tch N LLL 3.20f 1.5 21 218.71 159.43 386 210.40 2336 210.54 202.00 +5.15 +6.3 LCI Inds N LCII 2.20 2.0 20 132.73 86.25 115 111.35 843 112.00 105.60 +5.60 -14.3 LCNB Corp Q LCNB .64 3.3 15 24.10 18.05 9 19.45 52 19.65 18.55 +.60 -4.9 LG Display N LPL 17.05 12.13 453 13.12 4970 13.50 12.75 -.41 -4.7 LGI Homes Q LGIH 13 79.55 27.28 371 62.85 1775 62.99 55.77 +5.91 -16.2 LGL Grp A LGL 19 6.70 4.25 0 5.37 4 5.49 5.32 -.10 -4.4 LHC Grp Q LHCG 28 76.14 47.29 266 63.87 1348 64.54 59.58 +2.81 +4.3 LKQ Corp Q LKQ 23 43.86 27.85 2634 39.64 10960 39.75 38.46 +.65 -2.5 LM FdgA n Q LMFA 6.65 1.11 206 1.37 1842 1.57 1.36 -.09 -13.3 LMP CapIn N SCD 1.24f 9.3 14.80 12.91 47 13.40 230 13.40 13.03 +.29 -3.9 LPL Fincl Q LPLA 1.00 1.5 28 66.64 37.38 1047 65.45 3985 65.66 62.57 +2.22 +14.5 LRAD h Q LRAD .04 1.7 2.58 1.30 54 2.30 182 2.32 2.16 +.10 -7.6 LSB Inds N LXU 11.71 5.55 162 7.60 1002 8.00 7.09 +.14 -13.2 LSC Com N LKSD 1.04f 6.3 26.73 11.79 268 16.51 2897 16.99 14.98 +1.48 +9.0 LSI Ind lf Q LYTS .20 2.4 37 10.24 4.99 48 8.22 323 8.22 7.54 +.43 +19.5 LTC Prp N LTC 2.28f 5.8 17 52.85 36.90 285 39.38 1449 39.44 37.75 +1.41 -9.6 LaJollaPh Q LJPC 41.36 22.68 506 33.69 2709 33.76 30.40 +3.00 +4.7 LaQuinta N LQ 63 21.06 12.87 1175 18.81 8445 18.87 17.88 +.69 +1.9 LaZBoy N LZB .48 1.5 21 34.25 23.15 276 31.50 1769 31.90 30.10 +1.07 +1.0 LabCp N LH 21 181.72 134.19 978 175.75 3722 175.86 170.02 +3.52 +10.2sLadderCap N LADR 1.26 8.3 21 15.35 12.83 1556 15.23 6534 15.35 14.95 +.55 +11.7 LadThalFn A LTS .04 1.2 3.48 2.05 302 3.44 1221 3.47 3.33 +.08 +8.9 LadTh pfA A LTSpA 2.00 7.8 25.70 24.63 23 25.51 78 25.51 25.16 +.28 +.8 LadThal27 n A LTSL 1.63 6.6 25.16 24.00 11 24.87 61 24.88 24.80 +.02 -.2 LakeldB Q LBAI .40 1.9 19 21.90 15.06 94 20.70 437 20.75 19.47 +.80 +7.5 Lakelnd s Q LKFN .88 1.8 21 52.43 39.68 127 48.70 536 48.97 45.59 +2.41 +.4 LakeInd Q LAKE 17 17.18 9.85 10 13.10 129 13.65 12.85 +.15 -10.0sLamResrch Q LRCX 2.00 .9 21 219.70 116.40 6650 224.95 27236 226.08 191.24 +30.92 +22.2 LamarAdv Q LAMR 3.64f 5.4 21 79.17 62.45 433 67.28 3091 67.84 65.25 +1.13 -9.4 LambWst n N LW .77f 1.3 60.85 40.61 967 57.33 4558 57.39 55.01 +1.96 +1.6 LancastrC Q LANC 2.40 2.0 32 135.86 113.34 92 122.43 449 124.08 119.09 +3.31 -5.2 Landcad n Q LCA 11.00 9.89 10.05 92 10.05 10.00 -.04 +1.1sLandcad un Q LCAHU 10.96 10.38 0 10.80 7 10.99 10.69 +.10 +2.7 Landec Q LNDC 45 14.95 11.20 48 14.35 255 14.38 12.75 +1.40 +13.9 LandBncp Q LARK .80b 2.8 28 30.48 25.73 7 28.90 22 29.00 28.51 +.15 -.3 LandmInfr Q LMRK 1.47f 8.7 31 18.75 14.20 110 16.90 254 17.00 16.25 +.20 -6.6 LandIn pfA Q LMRKP 2.00 8.0 26.14 24.63 5 25.06 13 25.15 24.90 -.06 -.8 LndInf un B Q LMRKO 1.98 8.1 25.76 23.42 11 24.48 61 24.53 24.24 +.04 -4.0 LandsEnd Q LE 24.80 10.55 145 17.85 823 19.90 17.75 -1.50 -8.7 Landstar Q LSTR .60f .5 29 118.60 80.00 289 112.65 1196 112.75 103.71 +2.65 +8.2 Lannett N LCI 6 30.35 14.90 573 16.30 2210 16.95 16.00 +.10 -29.7 Lantheus n Q LNTH 5 24.45 10.65 396 16.00 2272 16.55 15.00 -.40 -21.8 Lantronix Q LTRX 4.09 1.78 7 2.28 79 2.39 2.25 -.02 +12.9 LaredoPet N LPI 4 15.15 7.41 1862 8.96 10332 9.00 8.48 +.35 -15.6 LVSands N LVS 3.00f 3.9 21 79.84 54.38 3057 76.47 15612 77.15 69.93 +4.96 +10.0 LaSalleH N LHO 1.80 6.9 14 31.75 24.10 1552 25.98 10381 26.20 25.09 +.98 -7.4 LaSalH pfI N LHOpI 1.59 6.5 26.00 23.87 9 24.45 29 24.59 24.16 +.27 -2.6 LaSalHt pfJ N LHOpJ 1.58 6.5 26.50 23.67 34 24.20 86 24.49 24.15 +.01 -6.0 Latam Air N LTM 17.39 10.04 568 16.07 1804 16.17 15.21 +.31 +15.6 LatAmDisc N LDF .03e .2 13.25 9.80 17 12.56 81 12.76 12.26 +.17 +9.4 LattDvMkt N RODM .62e 2.1 31.02 24.86 100 29.64 653 29.75 28.91 +.55 +1.5 LattEmMkt N ROAM .43e 1.6 28.12 22.11 1 26.81 19 26.81 26.36 +.50 +4.0 Latt RE n N RORE 16.02 13.27 2 13.86 66 13.91 13.65 +.21 -10.6 LattUSEqt N ROUS .39e 33.42 26.39 12 32.48 17 32.48 31.45 +1.17 +3.8 LattGblSC N ROGS .57e 1.8 33.42 27.11 0 32.34 93 32.34 31.47 +1.23 +2.4 HrtLoVol n N LVIN 29.40 25.52 1 27.96 3 28.10 27.45 +.49 +.8 Lattice Q LSCC 7.55 5.05 767 6.45 4381 6.53 5.81 +.44 +11.6 LaureatE n Q LAUR 18.96 10.46 251 13.88 1319 14.41 13.15 +.59 +2.4 Lawsn Q LAWS 49 27.70 18.70 7 24.65 188 25.25 23.95 +.55 -.4 Layne Q LAYN 16.57 6.98 372 16.53 1325 16.54 15.61 +.69 +31.7 LazGlobTR N LGI .95 5.0 19.39 14.65 52 18.97 170 19.04 18.32 +.50 +5.4 Lazard N LAZ 1.64 2.9 15 60.00 40.50 1676 56.07 5708 56.56 51.58 +3.42 +6.8 LazWldDiv N LOR .69 5.8 12.63 10.21 10 11.87 39 11.91 11.62 +.26 +2.1 LeMaitreV Q LMAT .28f .8 44 39.88 22.01 100 36.98 555 37.38 34.89 +1.83 +16.1 LeadgBr g Q LBIX 3.75 .74 229 1.38 352 1.43 1.16 +.10 -15.3 LeafGrp N LFGR 10.15 6.35 57 7.95 236 8.10 7.35 -.05 -19.7 LeapTh n Q LPTX 9.44 4.90 140 7.22 661 7.58 6.40 +.71 +15.7 LearCorp N LEA 2.80f 1.5 14 202.42 132.01 483 190.32 2419 190.98 179.71 +8.72 +7.7 Lee Ent N LEE 5 3.10 1.75 202 2.35 649 2.43 2.30 LegacyAc n N LGC 9.74 9.52 10 9.53 459 9.54 9.52 -.01 -1.0 LegacyA un N LGC/U 10.05 9.82 204 9.88 234 9.93 9.85 -.02 -.6sLegacyRes Q LGCY 4.36 1.07 464 4.15 3621 4.36 3.83 +.16 +157.8 LegcyR pf Q LGCYP 2.00 24.2 11.00 3.69 18 8.25 99 8.41 7.00 +1.38 +75.5 LegcyR pfB Q LGCYO 2.00 24.3 10.96 3.69 60 8.24 423 8.40 6.80 +1.39 +75.7 LegacyTxF Q LTXB .64 1.4 21 46.45 31.50 127 45.34 1066 45.44 42.64 +2.25 +7.4 LeggMason N LM 1.12 2.7 11 47.13 34.10 676 41.34 3385 41.37 38.63 +2.22 -1.5 LegMas56 n N LMHA 28.47 25.33 11 26.41 49 26.46 26.16 +.09 -3.1 LegM 5,4 56 N LMHB 25.73 22.66 53 24.49 377 24.49 24.21 +.24 -3.0 LM DevDvr Q DDBI 31.49 25.14 1 29.93 5 29.93 29.04 +.81 +.8 LM LoVHiD Q LVHD 32.10 29.09 70 30.37 356 30.38 29.61 +.66 -3.7 LM IntLoV N LVHI 29.13 26.28 0 27.08 39 27.13 26.60 +.55 -3.9 LM Gl Inf n Q INFR 30.39 26.13 2 27.94 4 28.00 27.64 +.25 -5.2 LeggPlat N LEG 1.44 3.1 22 54.97 41.25 1922 46.41 11158 46.41 41.75 +4.61 -2.8 LeGS3.5s34 N JBK 1.59 6.3 26.71 22.58 2 25.15 7 25.24 24.85 +.01 sLeidosHld N LDOS 1.28a 1.8 26 68.25 49.84 1254 69.42 5454 69.51 64.63 +4.42 +7.5 LeisAcq un Q LACQU 10.01 9.30 0 9.90 46 9.90 9.87 -.1 LejuHldgs N LEJU .20e 18 3.99 1.28 467 1.46 1370 1.58 1.45 -.01 +1.4 LendgTree Q TREE 404.40 115.20 174 350.60 2246 360.00 337.25 +2.40 +3.0 LendingClb N LC 6.56 3.09 2750 3.95 21927 4.01 3.78 +.16 -4.4 LennarA N LEN .16 .3 16 72.17 49.34 3804 59.79 21060 59.88 56.96 +2.31 -5.5 LennarB N LEN/B .16 .3 14 58.65 39.79 47 47.80 271 47.83 45.55 +2.02 -7.5 Lennox N LII 2.04 1.0 28 223.05 160.18 170 209.51 1388 209.72 195.62 +11.65 +.6tLeo Hld un N LHC 9.98 9.91 25 9.93 55 9.97 9.90 -.02 -.4 LeucNatl N LUK .40 1.6 45 28.30 22.23 1694 24.50 10647 24.72 23.46 +.69 -7.5tLevelBr n A LEVB 5.50 3.58 8 3.68 52 4.00 3.50 -.27 -15.4 LexiPhm rs Q LXRX 18.00 7.80 565 8.57 3830 8.72 8.20 +.02 -13.3sLexnFint n Q LX 18.29 10.15 893 19.09 1333 19.33 14.22 +4.20 +37.3 LexRltyTr N LXP .71f 8.8 10 10.65 7.83 1434 8.05 6715 8.22 7.90 +.11 -16.6tLexRT pfC N LXPpC 3.25 6.7 54.43 48.46 48.75 4 49.24 48.46 -.49 -5.0 LiNiuTc rs Q LINU 5.33 .99 54 1.67 497 1.80 1.64 -.04 -18.1 LianlouSm Q LLIT 3.69 1.05 329 1.88 759 3.00 1.65 -1.12 +7.2 Libbey A LBY .47 6.8 14.79 5.75 171 6.87 964 6.95 6.45 +.20 -8.6 LbtyASE N USA .72e 11.2 6.80 5.35 664 6.43 3257 6.44 6.13 +.26 +2.1 LbtyASG N ASG .38e 6.1 6.29 4.41 84 6.19 455 6.28 5.92 +.13 +11.7 LibBrdbdA Q LBRDA 104.35 80.39 130 88.71 954 89.35 84.02 +2.84 +4.3 LibBrdbdC Q LBRDK 104.66 80.41 517 89.54 4266 89.98 85.29 +3.37 +5.1 LibExpA n Q LEXEA 58.20 35.89 559 41.38 3258 41.75 38.20 +2.62 -6.7 LibtyGlobA Q LBTYA 39.73 28.17 1076 33.69 6753 33.83 31.26 +1.99 -6.0 LibtyGlobC Q LBTYK 37.86 27.36 2028 32.43 10516 32.73 30.42 +1.61 -4.2 LibLA A n Q LILA 24.00 20.09 104 21.33 671 21.71 20.30 +.83 -1.2 LibLA C n Q LILAK 23.92 19.99 467 21.24 2286 21.53 20.09 +.98 -.7 LibQVC A Q QVCA 25 29.11 18.72 2344 27.93 11588 27.95 25.44 +1.24 +14.4 LibVentA Q LVNTA 6 62.41 42.30 3388 53.42 11462 54.12 51.00 +1.10 -1.5 LibMSirA n Q LSXMA 46.43 36.33 283 43.72 2670 44.04 42.41 +.70 +10.2 LibMSirC n Q LSXMK 46.24 36.11 475 43.48 3563 43.75 42.38 +.42 +9.6 LibMBrA n Q BATRA 26.52 21.35 45 23.66 284 23.96 23.06 -.07 +7.3 LibMCFor Q FWONK 41.14 30.73 623 33.13 5846 33.61 31.76 +.27 -3.0 LibMAFor Q FWONA 39.37 29.84 132 31.60 876 32.10 30.38 +.11 -3.4 LibMBrC n Q BATRK 26.20 21.34 132 23.70 690 23.92 23.02 -.09 +6.7 LibOilSv n N LBRT 23.30 16.80 256 18.41 2335 19.10 17.05 +.91 -19.6 LibtProp N LPT 1.60 3.9 19 45.40 37.50 998 40.67 4640 40.91 38.88 +1.58 -5.4 LibertyTax Q TAX .64 7.1 9 15.80 7.75 134 9.05 429 9.15 8.25 +.45 -17.7 LibTripA A Q LTRPA 16.95 7.90 545 11.45 3530 11.80 10.35 +1.08 +21.5 LifeStorg N LSI 4.00 5.0 28 91.73 69.00 314 80.71 1672 81.46 78.44 +1.60 -9.4 LifePtHlth Q LPNT 18 67.95 41.45 519 48.35 3052 49.15 45.20 +2.05 -2.9tLifetimeBr Q LCUT .17 1.3 11 21.20 13.25 37 13.55 175 14.03 13.25 -.20 -17.9 Lifevant rs Q LFVN 6.84 2.86 9 4.11 68 4.25 4.04 +.03 -13.7tLifewayFds Q LWAY 21 11.50 6.54 7 6.65 51 6.81 6.54 +.03 -16.9sLigandPh Q LGND 175.75 102.49 351 176.04 2232 177.79 158.03 +17.03 +28.6 LightPath Q LPTH 4.10 2.03 127 2.18 733 2.21 2.08 +.01 -2.0 Lightbrdg rs Q LTBR 4.80 .94 528 1.48 4185 1.60 1.41 -.18 +21.3 LightInBox N LITB 3.46 1.61 9 2.53 72 2.54 2.32 +.09 +10.0 LilisEn n A LLEX 5.69 2.96 274 3.48 932 3.79 3.26 -.23 -31.9 Limbach n Q LMB 15.22 11.14 16 11.90 60 12.30 11.55 +.10 -14.0 LimelghtN Q LLNW 6.05 2.10 588 4.41 4698 4.55 4.25 +.09 Limoneira Q LMNR .25f 1.2 18 26.06 17.40 53 21.12 125 21.40 20.60 +.10 -5.7 LincEdSv Q LINC .08 4.2 3.74 1.49 44 1.89 124 1.90 1.76 +.01 -6.4 LincElec Q LECO 1.56 1.7 27 101.34 81.85 342 93.13 2181 93.75 86.27 +6.40 +1.7 LincNat N LNC 1.32 1.7 11 86.68 61.45 1448 78.71 6674 78.98 72.55 +4.98 +2.4 LindbladEx Q LIND 11.26 8.38 144 9.55 736 9.62 8.87 +.29 -2.5 Lindsay N LNN 1.20 1.3 60 96.22 79.03 126 93.00 387 94.00 88.65 +3.94 +5.4 LineCp n N LN 47.81 32.69 176 40.11 566 40.35 39.10 +.33 -2.1 LionsGat A N LGF/A .09p 36.48 24.27 742 29.62 4915 30.34 28.77 -.52 -12.4 LionsGat B N LGF/B 34.41 22.50 418 27.86 2295 28.46 27.13 -.40 -12.2 Lipocine Q LPCN 5.33 1.15 413 1.58 1915 1.75 1.53 -.12 -54.1 LiqTech A LIQT .59 .25 205 .35 705 .37 .31 +.02 -39.1 Liquidity Q LQDT 8.30 4.34 79 7.10 333 7.25 6.85 +.20 +46.4 LithiaMot N LAD 1.00 .9 13 127.99 80.88 200 106.98 1169 107.58 101.94 +4.04 -5.8 Littelfuse Q LFUS 1.48 .7 42 226.33 149.81 113 219.40 610 219.60 205.76 +9.45 +10.9 LivaNova n Q LIVN 31 92.31 48.16 545 87.55 2232 89.98 85.60 -.14 +9.5 LiveNatn N LYV 49.11 28.26 1231 45.05 9034 45.42 43.36 +1.16 +5.8 LiveOakB n Q LOB .12 .4 11 28.20 20.40 119 27.30 1008 28.18 26.70 +.10 +14.5 LiveVent rs Q LIVE 26.50 9.11 16 12.99 63 13.43 12.90 +.10 -18.7tLiveXLve n Q LIVX 4.40 3.75 22 3.90 99 4.24 3.75 -.12 -2.5sLivePrsn Q LPSN 15.65 6.48 292 15.60 1635 15.65 15.00 +.35 +35.7 LloydBkg N LYG .47a 12.4 4.21 3.15 3078 3.82 18901 3.84 3.75 +.02 +1.9 LockhdM N LMT 8.00 2.3 50 363.00 264.04 1568 340.49 7549 343.99 334.10 -1.23 +6.1 Loews N L .25 .5 15 53.59 45.01 1889 51.72 9738 51.74 48.48 +2.90 +3.4 Logitech Q LOGI .63e 1.6 30 43.54 28.84 389 39.50 1731 39.78 38.78 +.90 +17.4 LogMeIn Q LOGM 1.20f 1.0 134.80 92.73 379 126.25 2293 126.25 117.95 +6.80 +10.3 LomaNeg n N LOMA 26.89 20.03 475 22.00 1963 22.60 21.01 +.75 -4.5 LoneRs n Q LONE 6.00 2.43 40 3.89 259 4.20 3.81 -.08 -2.0 LI Block n Q LBCC 9.49 1.70 70 2.73 352 3.02 2.70 -.13 -46.5 LongFin n Q LFIN 142.82 4.69 216 34.78 825 36.50 33.83 -2.08 -38.2 LoopInd n Q LOOP 19.00 12.03 23 13.00 79 13.55 12.49 +.26 -10.2 LoralSpac Q LORL 38 51.75 36.80 32 46.60 193 47.80 44.60 +1.65 +5.8 LaPac N LPX .13p 15 31.07 22.07 1491 28.42 7958 28.97 27.60 -.02 +8.2 Lowes N LOW 1.64 1.9 20 108.98 70.76 6370 87.28 32474 87.33 85.05 +1.94 -6.1sLoxoOncol Q LOXO 135.74 40.02 328 128.98 2708 135.74 120.00 +8.98 +53.2 Lubys N LUB 3.43 2.36 21 2.95 209 2.96 2.76 +.10 +11.7slululemn gs Q LULU 38 83.98 47.26 1589 81.00 8755 83.98 80.09 -1.07 +3.1 LumberLiq N LL 41.33 17.35 907 25.10 4392 25.24 23.09 +1.79 -20.0sLumentm n Q LITE 25 68.63 40.35 2549 68.98 9363 69.25 62.70 +5.70 +41.1 Luminex Q LMNX .24 1.1 32 22.42 17.68 315 21.73 1343 21.85 19.33 +2.31 +10.3 LunaInn h Q LUNA 2.80 1.16 26 2.63 223 2.65 2.52 +.07 +8.2 LuthBur n Q LBC .23 1.8 13.60 11.50 292 12.81 595 13.25 12.57 -.31 +6.4 Luxoft N LXFT 22 67.85 40.15 321 44.25 1389 44.60 42.00 +2.25 -20.6 Lydall N LDL 17 60.00 42.51 172 49.35 548 49.65 48.10 +1.05 -2.8 LyonBas A N LYB 4.00f 3.6 9 121.95 78.01 1848 112.28 10763 112.49 105.93 +5.07 +1.8M -:M III Aq un Q MIII 10.42 9.71 5 10.25 1552 10.33 10.02 +.19 +3.3 M III Ac un Q MIIIU 11.85 10.00 11.20 4 11.20 10.88 +.38 +5.7 M&T Bk N MTB 3.00 1.5 22 197.37 141.12 805 196.81 3170 196.86 186.15 +5.83 +15.1 MACOM Q MTSI 65.99 17.84 1007 23.31 6449 23.50 20.96 +1.95 -28.4 MAG Slv g A MAG 14.91 9.29 258 9.94 1038 10.48 9.85 -.17 -19.6 MAM Soft Q MAMS 20 9.42 5.91 8 7.71 19 7.88 7.25 +.14 +2.7 MB Fncl Q MBFI .96f 2.1 18 47.64 38.29 377 44.91 2366 44.98 41.26 +3.16 +.9 MB Fin pfC Q MBFIO .39p 26.48 24.20 41 24.97 349 25.30 24.81 +.12 -5.0 MBIA N MBI 10.72 6.04 803 8.56 9501 8.73 8.05 +.48 +16.9 MBT Fnl Q MBTF .24a 2.3 16 12.10 9.25 52 10.25 309 10.45 10.15 -3.3 MCBC n Q MCFT 24 28.62 14.96 123 26.41 840 26.42 24.11 +2.14 +18.9 MDC N MDC 1.20f 4.3 10 35.18 26.73 691 28.18 3124 28.55 27.51 +.40 -11.6 MDC Pr gs Q MDCA .84 11.3 2 12.26 6.80 391 7.45 1884 8.18 7.15 -.75 -23.6 MDU Res N MDU .79 3.0 22 28.22 24.29 556 26.48 3924 27.06 26.07 +.21 -1.5 MEI Phrm Q MEIP 3.26 1.48 34 2.16 253 2.25 2.15 -.09 +2.9 MER Tel rs Q MTSL 4.49 1.31 5 1.91 105 1.99 1.78 +.11 -9.4 MFA Fncl N MFA .80 10.7 9 8.90 6.72 1961 7.50 11879 7.51 7.20 +.28 -5.3 MFA Fn42 N MFO 2.00 7.6 26.36 25.17 6 26.22 21 26.29 25.98 +.28 -.5 MFA pfB N MFApB 1.88 7.5 25.89 24.43 8 25.07 45 25.20 24.93 +.03 -.9 MFC Bcp N MFCB 9.80 5.69 8 6.20 19 6.31 6.00 +.06 -20.4tMFS CAMu A CCA .60 5.6 14.00 10.62 6 10.67 16 10.70 10.60 -7.3 MCR N MCR .72a 8.8 8.76 8.00 106 8.22 454 8.25 8.16 +.04 -3.1 MGF N MGF .41 8.8 5.03 4.59 45 4.64 226 4.68 4.62 +.01 -3.1 MFS HInM N CXE .30 6.1 5.51 4.87 86 4.91 377 4.95 4.88 -6.3 MFS HYMu N CMU .28 6.2 4.89 4.38 50 4.44 219 4.48 4.41 -.02 -3.9 MFS IHI N CIF .25 8.6 3.03 2.54 79 2.89 291 2.89 2.78 +.06 -1.7 MIN N MIN .42 10.7 4.38 3.90 136 3.96 803 3.98 3.93 +.02 -4.6 MFS InvG N CXH .50 5.4 10.33 9.27 8 9.34 73 9.37 9.30 +.03 -3.8 MMT N MMT .52 8.9 6.29 5.65 83 5.81 552 5.83 5.75 +.06 -4.3 MFM N MFM .38 5.8 7.41 6.57 143 6.61 482 6.64 6.57 +.01 -3.8 MFV N MFV .58 9.4 6.84 5.57 7 6.17 41 6.17 6.03 +.01 +4.2tMGE Engy Q MGEE 1.29 2.4 26 68.70 51.05 101 54.15 600 55.15 51.05 +1.60 -14.2 MGIC Inv N MTG 14 16.21 9.68 2838 14.74 11790 14.83 13.65 +.88 +4.5 MGMGrPr n N MGP 1.68f 31.83 25.20 911 26.55 3623 27.31 26.18 +.37 -8.9 MGM Rsts N MGM .48f 1.3 11 38.41 25.21 7720 36.79 36477 36.82 33.36 +3.18 +10.2 MGP Ing Q MGPI .32a .4 41 90.34 43.85 103 78.18 1139 84.21 74.64 -4.50 +1.7tMI Acq n Q MACQ 10.50 8.34 11 10.42 240 10.45 8.34 +2.3sMI Acq un Q MACQU 11.84 10.17 1 11.11 3 11.84 11.00 +.11 +4.6 MI Homes N MHO 14 37.41 23.33 295 31.11 1644 31.11 29.27 +1.28 -9.6sMKS Inst Q MKSI .72 .6 20 121.45 64.45 588 124.85 2529 124.90 111.80 +10.45 +32.1 MMA Cap Q MMAC 8 30.58 18.00 4 27.95 45 28.20 27.05 +.68 +15.0 MPLX LP N MPLX 2.43 6.9 39.38 30.88 2587 35.06 10815 35.58 34.28 +.48 -1.2 MRC Glbl N MRC 19 20.77 14.01 660 18.08 3788 18.31 16.72 +1.14 +6.9sMSA Safety N MSA 1.40f 1.6 68 86.36 65.95 218 86.84 964 87.31 80.54 +5.01 +12.0 MSB Fin Q MSBF .12a .7 19.30 15.05 13 17.97 37 18.30 17.84 +.02 +.9 MSC Ind N MSM 2.32f 2.5 23 104.59 65.42 445 93.40 2708 93.67 86.22 +6.49 -3.4sMSCI Inc N MSCI 1.52 1.0 47 150.58 94.68 664 153.12 2743 154.36 142.16 +9.80 +21.0 MSG Netw N MSGN 11 26.30 16.25 305 25.30 1653 25.35 23.65 +1.05 +24.9 MTGE Inv Q MTGE 2.00f 11.3 5 20.00 15.70 299 17.65 1583 17.70 17.15 +.40 -4.6 MTGE pfA Q MTGEP 2.03 8.0 27.42 24.95 8 25.42 20 25.65 25.40 -.09 -2.6 MTS Q MTSC 1.20 2.3 14 57.50 44.65 49 52.35 306 52.50 49.75 +1.85 -2.5 MTchAc un Q MTECU 10.28 9.94 2 10.16 5 10.20 10.15 +.01 +.9 MV OilTr N MVO .76e 9.7 6 9.80 4.80 5 7.76 52 7.99 7.52 -.04 -7.6tMVB Fin n Q MVBF .03p 20.40 18.05 18 20.00 100 20.00 18.05 +.70 -.5 MVC Cap N MVC .60f 5.9 10.97 8.59 35 10.10 224 10.14 9.83 +.02 -4.4tMVC 22 n N MVCD 1.56 6.1 27.25 25.30 37 25.44 78 25.58 25.25 -.14 -1.5 MYOS Q MYOS 3.86 1.03 36 1.29 371 1.40 1.21 -.05 -4.9 MYR Grp Q MYRG 29 43.77 23.00 66 36.78 538 37.40 31.34 +4.20 +2.9 MacQUtlDv N MFD 1.20 10.0 14.75 11.78 16 11.98 79 12.00 11.78 +.17 -3.6 MacQGInf N MGU 1.48 6.5 26.50 21.48 46 22.73 179 22.79 22.02 +.54 -11.8 Macatawa Q MCBC .24 2.3 21 10.66 8.87 38 10.52 170 10.55 9.87 +.40 +5.2 Macerich N MAC 2.96 5.1 32 69.73 52.12 1299 58.02 6376 59.93 56.86 -1.02 -11.7tMackCali N CLI .80 4.6 8 28.57 16.67 617 17.38 2721 17.39 16.67 +.47 -18.6 MackFn Q MFNC .48 2.9 14 16.80 13.16 5 16.34 30 16.35 16.00 +.14 +2.8 Macquarie N MIC 5.76f 14.3 7 81.74 37.03 1183 40.14 9314 40.63 38.30 +1.57 -37.5sMacroGen Q MGNX 32.74 14.36 302 30.58 2240 32.74 28.94 +1.64 +60.9 Macys N M 1.51 5.2 10 31.75 17.41 9592 28.88 49654 30.67 28.38 -1.53 +14.6 MadCvCall N MCN .72 9.3 8.16 7.15 72 7.72 226 7.72 7.50 +.15 MadSqGd n N MSG 76 250.36 189.96 93 244.62 861 247.00 238.16 +5.29 +16.0 MadStSec N MSP 1.04 8.7 12.42 10.72 2 11.89 23 11.89 11.55 +.33 +1.5 MadrigP rs Q MDGL 154.75 13.09 410 138.75 1034 138.88 128.84 +7.87 +51.2 Magal Q MAGS 8.00 4.13 10 5.95 41 6.00 5.79 +.17 +17.6sMagellnHlt Q MGLN 23 109.00 64.05 345 104.65 1861 109.80 98.25 +2.90 +8.4tMagellMid N MMP 3.68f 5.8 19 78.48 62.31 651 63.29 3110 64.43 62.31 -.12 -10.8 MagicSft Q MGIC .26e 3.0 21 9.50 7.40 38 8.55 73 8.65 8.10 +.45 +2.1 MagicJack Q CALL 8.90 5.55 105 8.35 678 8.40 8.30 -1.2 Magna g s N MGA 1.32f 2.5 9 59.99 39.50 881 53.30 6707 53.44 51.76 +1.17 -5.9 MagnaChip N MX 7 13.40 7.35 241 10.15 1310 10.40 9.55 +.55 +2.0 MagneG rs Q MNGA 75.15 .91 874 1.00 6679 1.19 .96 -.11 -79.2 MagyarBc Q MGYR 70 13.95 12.01 1 12.56 7 12.75 12.41 +.05 -1.9 MaidenH Q MHLD .60 9.4 15.30 5.55 431 6.35 3390 6.45 6.05 +.20 -3.8 Maiden prA N MHpA 2.06 10.1 25.88 19.11 17 20.35 231 20.63 19.25 +.60 -17.6 Maiden pfC N MHpC 1.78 9.6 26.67 16.73 11 18.57 80 18.86 17.27 +1.05 -24.0 MaidnH pfD N MHpD 1.68 10.0 25.05 14.85 15 16.84 125 16.85 15.62 +.94 -19.6 MaidenHld n N MHLA .60 3.2 27.28 17.50 7 18.82 99 19.71 17.66 +1.00 -18.2 MaidHld 43 N MHNC 1.94 9.3 27.34 18.64 242 20.94 325 20.94 19.59 +1.09 -14.3 MainStCap N MAIN 2.22a 6.0 12 41.79 34.37 220 36.95 1090 37.00 35.61 +1.17 -7.0 MainSrce Q MSFG .72 1.8 21 40.84 30.82 73 40.46 447 40.53 37.87 +1.87 +11.4 MainSDTMu N MMD 1.18 6.2 20.49 18.44 55 18.87 224 19.00 18.84 -.04 -4.8 Majesco n A MJCO 6.43 4.35 8 5.28 22 5.46 5.28 -.12 -1.7 MMyTrip Q MMYT 40.90 22.40 446 33.70 2063 35.35 31.95 +.85 +12.9sMalibuBoat Q MBUU 36 36.81 20.21 154 34.93 1276 36.81 32.90 +1.88 +17.5 Mallinckdt N MNK 49.95 15.27 3869 16.45 26812 17.91 15.79 +.14 -27.1 MalvernBc Q MLVF 15 28.20 20.05 4 25.80 20 25.80 24.25 +1.50 -1.5sMamEngy n Q TUSK 31.54 10.88 190 32.30 1303 32.50 28.55 +3.88 +64.5 ManTech Q MANT 1.00f 1.7 20 62.24 33.50 149 58.45 954 58.52 56.28 +1.61 +16.5 MgdDInvG N MZF .74 5.6 14.17 12.86 6 13.27 65 13.30 13.20 +.02 -1.2 ManchUtd N MANU .36 1.8 1 22.15 15.86 16 19.65 69 19.85 19.25 +.35 -.8 ManhAssc Q MANH 27 54.21 39.63 479 45.48 2635 45.53 43.34 +1.66 -8.2 ManhBrCa Q LOAN .48f 7.7 16 6.35 4.65 8 6.25 64 6.30 6.22 +5.1sManitex Q MNTX 11.91 6.21 76 11.77 454 12.04 10.17 +1.47 +22.6 Manitowc rs N MTW 44.03 21.00 769 29.97 4538 30.03 26.65 +3.04 -23.8 MannKd rs Q MNKD 6.96 .67 2367 2.72 11765 2.99 2.61 -.11 +17.2 Mannatech Q MTEX .50 3.5 7 18.40 12.51 3 14.14 10 14.20 13.65 +.29 -5.8 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Saturday, March 10, 2018

PAGE 68

ManngNap N MN .32 8.6 15 6.00 2.95 115 3.70 438 3.75 3.20 +.30 +2.8 ManpwrGp N MAN 1.86 1.5 15 136.93 97.15 357 122.36 2701 122.58 116.52 +3.10 -3.0 Manulife g N MFC .44 22.16 16.62 2950 18.88 13669 18.95 18.23 +.31 -9.5 MarathnO N MRO .20 1.3 19.52 10.55 8745 15.22 49797 15.32 14.61 +.36 -10.1 MaraPat rs Q MARA 10.03 .50 1132 1.53 4276 2.18 1.53 -.58 -62.6 MarathPt s N MPC 1.84 2.6 17 73.53 47.78 4110 70.22 19649 70.68 64.60 +5.03 +6.4 MarchxB Q MCHX .50e 3.13 2.14 273 2.93 1013 2.95 2.75 +.17 +6.4sMarcusMill N MMI 23 33.62 23.22 596 35.85 1219 36.67 31.20 +4.44 +9.9 Marcus N MCS .50 1.7 24 34.90 23.55 82 29.65 429 29.90 27.60 +1.90 +8.4tMarinSft rs N MRIN 15.45 7.00 12 7.20 46 7.84 6.95 -.20 -34.2 MarPet Q MARPS .32e 9.4 7 4.92 2.83 0 3.40 9 3.68 3.35 +.12 MarineP N MPX .28 1.8 27 17.12 10.00 22 15.25 90 15.30 14.62 +.53 +19.7 MarineMx N HZO 21 24.30 13.80 174 21.15 962 21.35 20.10 +.60 +11.9 MarinusPh Q MRNS 9.87 1.13 1223 4.27 12614 5.41 3.82 -.20 -47.7 Markel N MKL 44 1157.30 936.95 22 1145.00 138 1154.74 1105.82 +28.70 +.5sMktAxess Q MKTX 1.68f .8 59 218.33 171.45 192 218.88 1368 221.25 200.60 +16.00 +8.5 MarlinBs Q MRLN .56 2.1 19 29.95 20.26 32 27.15 177 27.65 25.05 +1.15 +21.2 MAR Q MAR 1.32 .9 37 149.21 85.63 2496 143.29 13833 144.61 134.29 +3.71 +5.6 MarriotVac N VAC 1.60 1.1 24 154.14 91.37 115 148.21 898 148.71 142.80 +2.12 +9.6 Marrone Q MBII 2.30 .85 534 1.77 1378 1.96 1.15 +.59 +60.8 MarshM N MMC 1.50 1.7 24 86.54 71.79 2046 85.87 10042 85.90 81.67 +3.25 +5.5 MartenTr s Q MRTN .10 .4 37 29.60 12.99 261 22.90 1197 22.90 21.25 +1.10 +12.8 MartMM N MLM 1.76 .8 30 244.32 191.09 440 209.18 2822 210.60 201.34 +4.87 -5.4 MartinMid Q MMLP 2.00 14.8 20 20.55 12.70 94 13.50 490 14.10 13.45 -.25 -3.6sMarvellTch Q MRVL .24 1.0 76 24.42 14.58 17309 24.34 62760 25.18 23.01 +.92 +13.4 Masco N MAS .42 1.0 26 46.45 32.97 1834 42.48 11843 42.49 40.21 +1.97 -3.3 Masimo Q MASI 37 104.71 80.69 773 88.35 4787 89.00 82.15 +3.88 +4.2 Masonite g N DOOR 13 85.30 50.40 259 65.05 1701 65.10 61.70 +3.35 -12.3 Mastec N MTZ 16 55.53 36.40 578 51.50 4215 51.98 48.75 +2.25 +5.2 MastechD A MHH 14 14.07 6.13 7 12.19 51 12.38 11.05 +.76 +21.2sMasterCrd N MA 1.00 .5 43 180.09 110.13 3668 183.24 17896 183.33 172.91 +8.22 +21.1 MatadorRs N MTDR 32 33.96 20.13 1115 29.33 7973 31.30 28.00 -.37 -5.8sMatch n Q MTCH 59 44.50 15.42 1549 44.79 9210 44.82 40.26 +3.97 +43.1 Materialise Q MTLS 16.50 7.90 90 13.29 499 13.43 12.07 +1.14 +4.6sMaterion N MTRN .40 .7 44 53.93 31.05 110 53.70 504 54.05 50.10 +3.00 +10.5 MatinasB n A MTNB 3.61 .83 204 1.04 605 1.06 .95 +.02 -10.3 MatlnPrt un Q MPACU 11.00 10.00 0 10.26 129 10.26 10.22 +.04 +1.1 MatrixSv Q MTRX 20.25 7.80 123 15.55 1019 15.75 14.60 +.80 -12.6 Matson N MATX .80 2.7 6 40.32 21.63 199 30.02 987 30.11 28.30 +1.34 +.6 Mattel Q MAT .60 4.0 25.97 12.71 20053 14.84 35581 17.02 14.37 -1.74 -3.5 Mattersight Q MATR 3.80 1.93 18 2.25 166 2.40 2.20 -.05 -11.8 MatthInt Q MATW .76 1.4 18 72.60 50.10 127 54.80 598 55.40 52.40 +1.40 +3.8 MauiLand N MLP 21 27.80 10.31 30 12.15 147 12.40 11.40 +.45 -29.8 MaxarTc n N MAXR 1.48 3.0 67.30 45.97 169 48.62 1100 50.48 46.95 +1.39 -24.4 MaximIntg Q MXIM 1.68f 2.6 28 74.94 43.35 1658 63.46 8663 63.73 60.82 +2.23 +21.4 Maximus N MMS .18 .3 21 72.71 57.12 375 69.00 2185 69.21 66.34 +2.28 -3.6 MaxLinear N MXL 17 32.47 20.38 857 25.12 3583 25.21 22.69 +2.37 -4.9 MaxwellT Q MXWL 6.61 4.29 80 5.88 475 5.93 5.73 +.06 +2.1sMazorRbt Q MZOR 70.83 22.17 467 71.63 2419 72.94 65.07 +6.50 +38.8 McClatch rs A MNI 12.99 5.75 18 9.28 43 9.68 9.00 -.27 +3.9sMcCorm vot N MKC/V 2.08f 1.9 109.59 90.60 2 109.02 5 112.00 106.15 +1.10 +8.5sMcCorm N MKC 1.72f 1.6 26 110.27 90.25 1270 110.54 4986 110.57 107.96 +2.25 +8.5 McDrmInt N MDR 14 9.07 5.56 3578 7.74 19636 7.80 7.32 +.36 +17.6 McDnlds N MCD 4.04 2.6 27 178.70 127.35 5076 157.24 25917 157.73 147.92 +8.97 -8.6sMcGrathR Q MGRC 1.36f 2.6 8 51.69 32.09 206 53.24 847 53.57 48.74 +2.67 +13.3 McKesson N MCK 1.36 .9 13 178.86 133.82 1268 155.79 6169 156.26 147.96 +5.89 -.1 McEwenM N MUX .01 .5 3.52 1.82 1743 2.02 10419 2.11 1.95 +.06 -11.4 Mechel pf N MTLp 1.28 .80 26 1.28 26 1.28 1.26 +.03 +21.9 Mechel rs N MTL 6.23 4.00 227 4.74 464 4.92 4.71 -.15 -9.9 MedalFin Q MFIN .20 4.3 47 5.56 1.68 24 4.66 287 4.80 4.11 +.21 +32.0 MedalF 9 21 Q MFINL 2.25 9.0 26.96 14.82 2 25.01 6 25.49 25.01 -.43 -6.8 Medequit n N MRT .84 8.1 13.06 9.67 157 10.34 661 10.59 10.17 +.08 -7.8 MedProp N MPW 1.00f 7.7 15 14.22 11.82 1749 13.06 11238 13.09 12.55 +.50 -5.2 MedTrBill Q MTBC 5.44 .29 351 3.57 3230 4.14 3.21 -.36 +36.8 MedTBill pf Q MTBCP 2.75 10.6 27.80 22.90 10 25.90 40 25.90 25.84 -.10 +2.5 MediCo Q MDCO 55.95 24.45 1512 34.36 7782 34.77 31.85 +.42 +25.7sMediciNova Q MNOV 12.73 4.40 391 12.51 1613 12.73 10.82 +1.22 +93.4 Medidata Q MDSO 91 85.92 54.70 496 70.06 2183 70.29 66.11 +3.56 +10.6sMedifast N MED 1.92f 2.2 39 92.91 40.00 225 88.96 2379 92.91 65.22 +23.44 +27.4 Medigus rs Q MDGS 10.70 1.23 1 1.38 8 1.43 1.25 -.05 +4.7 MediWound Q MDWD 8.25 3.56 72 4.35 124 4.45 4.10 +.15 -2.2 MedleyCap N MCC .64 15.1 7 7.89 4.04 428 4.23 1552 4.40 4.11 +.12 -19.0 MedleyC 23 N MCV 1.53 6.1 25.73 23.93 1 25.22 5 25.22 25.06 +.17 -.1 MedleyC 21 N MCX 1.63 6.4 26.39 25.20 3 25.53 6 25.53 25.36 +.17 -1.0 Medley n N MDLX .22p 25.00 23.76 1 24.78 11 24.78 24.36 +.36 Medley24 n N MDLQ 25.66 24.51 3 25.23 10 25.23 24.97 +.23 +.1 MedleyMgt N MDLY .80 12.9 19 9.40 5.50 5 6.20 37 6.28 5.85 +.25 -4.6 Mednax N MD 15 71.26 40.56 1264 57.58 6482 63.04 52.75 +2.71 +7.7 Medpace n Q MEDP 37 39.64 21.76 352 36.67 1303 37.15 32.44 +4.09 +1.1 Medtrnic N MDT 1.84 2.2 33 89.72 76.52 4655 83.15 31919 83.39 77.75 +4.82 +3.0 MeetGrp Q MEET 6.45 2.19 2587 2.46 15469 3.24 2.40 -.22 -12.8 MelcoResE Q MLCO .32e 1.1 92 30.49 16.36 1962 28.48 10288 29.14 25.65 +1.98 -1.9 Melinta rs Q MLNT 24.25 10.25 72 13.45 517 13.70 13.20 -.05 -14.9sMellanox Q MLNX 58 73.00 41.55 452 72.60 2335 73.00 67.90 +4.15 +12.2 MelroseBn Q MELR .34e 21 20.00 16.40 2 19.10 4 19.50 19.00 -.05 -4.5 MenloTh n Q MNLO 39.86 20.50 140 33.00 467 34.07 31.25 -.35 +14.9 Menus n Q MRUS 33.63 13.23 35 19.67 209 19.94 17.65 +1.67 +1.4sMercadoL Q MELI .60 .1 411.75 203.36 497 413.94 3446 415.66 382.98 +24.98 +31.6 MercBank Q MBWM .88f 2.5 19 38.08 28.92 33 35.62 165 36.02 34.06 +1.09 +.7 MercerIntl Q MERC .50 3.8 22 15.00 10.45 142 13.00 1170 13.55 12.05 -9.1sMerchBcp n Q MBIN .24f 1.1 22.95 16.27 174 22.49 498 22.95 21.30 +.94 +14.3 Merck N MRK 1.92 3.5 21 66.41 53.12 8817 55.14 53653 55.19 53.75 +.78 -2.0 MercGn N MCY 2.50 5.3 20 63.23 41.41 309 46.83 1534 47.35 45.03 +1.37 -12.4 MercSys Q MRCY 58 55.00 36.09 330 49.73 1355 49.95 46.22 +2.40 -3.2 Meredith N MDP 2.18f 3.8 13 72.25 50.63 638 57.20 2633 58.85 56.65 +.15 -13.4 MeridBcp Q EBSB .20f 1.0 27 21.85 15.85 238 20.50 1285 20.85 20.00 +.20 -.5 MeridnBk n Q MRBK 21.37 16.56 3 17.49 57 18.00 17.04 -.07 -12.5 MeridBio Q VIVO .50 3.3 21 16.45 12.70 224 15.05 2303 15.10 13.53 +1.15 +7.5 MeridWs hn Q MRDN 4.00 .50 117 .59 646 .70 .58 -.03 -44.3 MeritMed Q MMSI 53 49.50 27.65 280 45.95 2132 46.60 44.10 +1.15 +6.4 Meritage N MTH 12 55.50 35.75 292 45.35 2583 45.75 42.95 +2.10 -11.4 Meritor N MTOR 8 29.54 14.97 1187 23.10 6822 23.55 22.56 +.10 -1.5 MerL pfK N MERpK 1.61 6.2 26.53 25.25 30 25.97 181 26.07 25.84 +.08 -.5 MerL pfP N MERpP 1.84 7.0 27.53 25.65 38 26.35 257 26.89 26.32 -.25 -3.0 ML CZN46 N PIY 2.09 12.5 26.88 11.66 5 16.76 14 16.85 16.35 +.06 +13.9 MLRRD29 N PYS 1.58 8.1 25.24 17.20 7 19.60 29 19.77 19.16 +.19 -3.2 MLGS flt N PYT .76 3.5 21.79 20.18 1 21.52 6 21.67 21.46 +.27 +2.7tMLIdxPl33 A IPB 1.51 5.7 28.91 26.50 1 26.70 11 27.02 26.50 -.30 -3.6 MerrimP rs Q MACK 1 27.08 9.68 103 11.58 399 11.70 10.98 +.58 +13.0 Mersana n Q MRSN 21.01 12.45 115 13.98 738 14.84 13.57 -.20 -14.9 MesaLabs Q MLAB .64 .4 169.81 117.58 9 143.10 68 146.98 127.96 +14.53 +15.1 MesaRoyl N MTR 1.58e 10.2 15 19.85 11.05 5 15.55 31 15.55 14.70 +.55 -15.7 Mesab N MSB 1.49e 30.92 12.70 76 27.90 412 28.40 26.55 +.50 +10.9 Mesoblast n Q MESO 12.50 4.74 133 6.73 506 7.77 6.70 -.87 +15.2 MetaFincl Q CASH .52 .5 22 117.98 60.70 39 113.00 221 113.95 109.30 +2.88 +22.0 Methanx Q MEOH 1.32f 2.3 19 64.60 39.48 260 56.50 3392 56.80 53.80 +2.50 -6.7 Methode N MEI .44f 1.1 36 48.44 36.05 172 41.25 1140 41.60 39.20 +1.40 +2.9 MetLife N MET 1.60 3.3 10 55.91 43.01 5038 47.84 29019 48.01 45.09 +2.34 -5.4 MetLfe pfA N METpA 1.02 4.1 25.67 23.50 38 24.68 224 25.03 24.61 -.33 -.6 MetroBkH n N MCB 51.30 36.35 22 46.79 125 47.45 44.41 +1.49 +11.1 MettlerT N MTD 42 697.26 471.14 128 616.00 951 619.65 585.59 +22.74 -.6 MexcoEn A MXC 7.18 3.12 19 3.35 36 3.57 3.20 -.25 -14.8 MexEqt N MXE 1.62e .1 12.22 9.71 5 11.09 92 11.17 10.73 +.25 +8.1 MexicoFd N MXF .70 4.2 18.24 15.08 14 16.51 113 16.64 15.92 +.51 +4.8 MKors N KORS 18 69.95 32.38 1866 61.40 10593 62.53 60.63 -.47 -2.5 Michaels Q MIK 12 27.87 17.25 1911 22.50 7413 23.41 22.33 -.56 -7.0 MicrFoc n N MFGP 36.21 27.16 629 28.09 3547 28.38 27.39 +.30 -16.4 Microbot rs Q MBOT 6.70 .75 241 .84 2121 .88 .80 +.02 -17.6 Microchp Q MCHP 1.45 1.5 99.17 71.40 4274 98.97 28549 99.13 91.09 +7.68 +12.6 MicrSol n A MICR 4.29 3.19 2 3.51 13 3.56 3.46 -.04 +.1sMicronT Q MU 12 55.47 24.81 65360 54.59 327102 55.83 48.72 +5.48 +32.8 MicronetE Q MICT 1.77 .65 270 1.48 1013 1.49 1.29 +.13 +32.1sMicroSemi Q MSCC 29 67.52 46.09 9318 67.24 50561 67.52 67.11 -.06 +30.2sMicrosoft Q MSFT 1.68 1.7 70 96.07 63.81 36913 96.54 164671 96.54 92.26 +3.49 +12.9 MicroStr Q MSTR 20 196.35 122.16 108 136.27 600 136.93 124.84 +10.84 +3.8tMicrovisn Q MVIS 3.25 1.03 698 1.14 2843 1.16 1.03 -30.1 MidPenn Q MPB .60f 1.9 16 37.90 25.10 0 31.50 4 32.00 31.25 -4.8 MidAApt N MAA 3.48 3.9 16 110.95 85.16 1061 89.36 5440 89.37 85.43 +3.68 -11.1 MdAApt pfI N MAApI 2.13 3.2 70.00 62.35 0 65.90 5 66.30 63.55 +.40 -2.1 MidConEn Q MCEP 2.94 .92 34 1.59 321 1.71 1.56 +.02 +34.7 Midatech n Q MTP 3.27 .79 2 .96 55 1.06 .90 -.06 +14.6 Middleby Q MIDD 25 142.00 107.53 927 131.27 3860 131.48 115.42 +11.41 -2.7 MiddlefldB Q MBCN 1.12f 2.3 16 54.60 41.20 8 48.20 27 49.95 46.25 -.65 MdsxWatr Q MSEX .90 2.4 28 46.74 32.23 30 36.62 348 36.98 34.00 +2.04 -8.2 MidlStBc n Q MSBI .88f 2.7 17 36.50 28.70 72 32.49 557 32.80 31.48 +.54 MidsthBcp N MSL .28m 2.1 16.60 11.05 40 13.35 156 13.75 12.85 +.25 +.8 MidstPet N MPO 19.75 10.87 61 13.82 319 14.42 13.51 -.15 -16.6 MidWOne Q MOFG .78f 2.3 17 38.00 30.56 30 33.76 242 33.88 31.74 +1.28 +.7 Milacron n N MCRN 22.62 15.09 450 21.74 2758 21.99 20.86 +.73 +13.6 MilestnSci A MLSS 1.80 .88 12 .94 267 .00 .90 +.04 -20.4 MillerHer Q MLHR .72 1.9 18 41.85 28.55 471 38.15 1830 38.30 35.88 +1.40 -4.7 MHowHiInc N HIE 1.39 11.6 14.17 11.68 49 12.02 257 12.02 11.78 +.16 -3.6 MillerInds N MLR .72 2.8 15 29.00 22.80 30 26.05 155 27.55 24.35 +1.20 +1.0sMimecast n Q MIME 38.00 19.14 578 38.67 2150 39.33 35.27 +2.92 +34.9 MiMedx Q MDXG 32 18.25 6.05 7043 7.42 16426 8.32 7.11 -.17 -41.2 Mind CTI Q MNDO .30e 12.4 11 2.55 2.02 32 2.41 673 2.48 2.21 -.02 -2.2sMindbody n Q MB 39.45 21.57 534 39.50 2008 39.80 36.75 +2.30 +29.7 MinTech N MTX .20 .3 18 80.50 62.55 118 74.05 618 74.10 69.35 +3.95 +7.6 MinervaN Q NERV 11.15 4.80 147 5.75 585 5.85 5.20 +.55 -5.0 Miragen rs Q MGEN 16.63 5.01 531 6.86 1120 7.40 5.85 +1.00 -34.2sMiratiTher Q MRTX 32.17 2.70 854 34.60 2494 35.00 28.20 +6.15 +89.6 Misonix Q MSON 12.00 7.05 5 10.00 70 10.50 9.75 +.20 +5.8 MissP pfD N MPpD 1.31 5.2 27.67 25.01 0 25.27 5 25.39 25.22 +.05 -1.5 Mistras N MG 37 23.83 17.00 133 20.02 300 20.83 19.55 +.08 -14.7 Mitcham Q MIND 5.12 2.82 8 3.49 56 3.53 3.33 -.07 +10.1 Mitchm pfA Q MINDP 2.25 9.8 24.50 22.34 1 23.05 5 23.39 22.85 -.34 -.9 MitekSys Q MITK 23 10.75 5.65 624 8.45 1314 8.50 7.55 +.70 -5.6 MitelNet g Q MITL 9.39 6.21 2809 8.59 10146 8.68 7.87 +.49 +4.4 MitsuUFJ N MTU 8.11 5.94 1470 6.88 6978 7.01 6.77 -.07 -5.4sMiX Tele N MIXT .22e 14.54 5.59 283 15.20 1525 15.20 13.12 +1.82 +19.1 MizuhoFn N MFG 4.00 3.37 172 3.73 1225 3.77 3.67 +2.5 MobileMini Q MINI 1.00f 2.3 38 46.10 26.70 166 44.20 924 44.30 39.75 +2.40 +28.1 MobileTele N MBT .53e 4.4 12.80 7.77 2698 12.18 10398 12.64 11.82 +.08 +19.5 MobileIron Q MOBL 6.78 3.20 579 4.85 3653 4.98 4.75 +24.4sModel N N MODN 18.05 9.80 260 18.50 1460 18.60 16.75 +1.40 +17.5sModMed n Q MMDM 10.24 9.65 9.85 7 10.24 9.85 -.01 +.5 ModMed rt Q MMDMR .50 .30 0 .49 216 .49 .30 +.14 +26.7 Modine N MOD 18 25.75 10.10 356 23.30 1427 23.30 21.50 +1.10 +15.3 Moelis&Co N MC 1.48 2.8 65 54.36 34.60 286 53.25 1928 53.50 50.65 +2.10 +9.8 Mohawk N MHK 18 286.85 223.84 590 245.00 2978 245.08 235.15 +8.44 -11.2 MolecTemp Q MTEM 13.25 .35 48 9.99 340 10.17 8.63 +1.17 -.3 Moleculin n Q MBRX 3.75 .71 1053 2.14 3899 2.29 1.93 +.14 +15.1 MolinaHlth N MOH 93.98 42.56 743 75.49 5541 75.82 72.22 +2.50 -1.6 MolsCoorB N TAP 1.64 2.0 13 99.65 72.71 1813 81.09 11416 81.14 76.88 +2.75 -1.2 Momenta Q MNTA 19.25 11.85 966 18.50 3635 18.85 17.00 +.95 +32.6 Momo Q MOMO 46.69 22.49 8302 37.54 52823 37.98 32.37 +4.65 +53.3tMonakGp n Q MKGI 5.07 4.20 9 4.63 54 4.85 4.20 -.08 -6.9 MonarCas h Q MCRI 32 47.92 26.94 38 44.54 310 44.73 41.98 +2.07 -.6 Mondelez Q MDLZ .88 2.0 23 47.23 39.19 9752 44.27 58548 45.71 43.33 -.15 +3.4 MoneyGrm Q MGI 13 17.92 9.92 476 10.44 1474 10.84 10.33 -.27 -20.8sMngDB A n Q MDB 39.92 24.62 897 37.79 3906 41.21 33.75 +2.54 +27.3 MonRE N MNR .68 4.6 23 18.45 13.71 347 14.76 1840 14.88 14.15 +.58 -17.1 MonRE pfC N MNRpC 1.53 6.4 26.74 23.59 90 24.00 438 24.52 23.95 -.26 -4.1 MonPwSys Q MPWR 1.20f 1.0 94 126.80 87.00 268 124.87 1341 125.00 116.42 +6.72 +11.1 Monotype Q TYPE .46f 1.9 59 26.75 15.75 654 24.65 2149 24.75 23.40 +.85 +2.3 Monro Q MNRO .72 1.3 32 64.15 39.65 156 54.55 1402 54.60 51.38 +2.45 -4.2tMonroeCap Q MRCC 1.40 10.8 9 16.20 12.45 145 13.00 661 13.05 12.45 +.16 -5.5 Monsanto N MON 2.16 1.7 22 124.20 111.92 3175 123.51 18724 123.51 122.38 +.78 +5.8 MonstrBv s Q MNST 42 70.21 44.35 3930 58.06 20670 58.06 54.44 +3.90 -8.3sMoodys N MCO 1.76f 1.0 37 171.65 110.11 826 170.05 4386 171.68 160.79 +3.11 +15.2 Moog A N MOG/A 23 93.93 60.29 136 88.34 490 88.56 81.15 +5.79 +1.7 Moog B N MOG/B 23 91.71 63.02 4 87.93 5 88.27 81.57 +4.19 -.9sMorgStan N MS 1.16f 2.0 16 58.05 40.06 10535 58.67 44556 58.79 54.28 +3.93 +11.9 MorgSt pfE N MSpE 1.78 6.2 30.32 27.96 33 28.86 318 29.12 28.62 +.18 -.3 MorgSt pfF N MSpF 1.72 6.1 29.79 27.50 21 28.30 260 28.45 28.08 +.16 -.5 MorgSt pfI N MSpI 1.59 5.8 29.01 26.51 180 27.52 462 27.61 27.31 +.19 -1.2 MorgS pfG N MSpG 1.66 6.3 28.17 25.75 18 26.55 111 26.65 26.41 +.13 -.6 MorgSt pfK N MSpK 27.72 25.07 41 26.78 538 26.89 26.42 +.32 -1.2 MS Asia N APF .14e .8 19.99 14.47 16 18.55 68 18.58 18.06 +.13 +.8 MS China N CAF 13.33e 27.79 18.33 74 25.72 585 25.82 25.00 +.46 +10.0 MS CushHi N MLPY 1.28e 19.3 8.17 6.38 2 6.65 7 6.81 6.59 -.02 -5.8 MS EMD N MSD .57e 5.9 10.27 9.23 61 9.61 223 9.68 9.47 +.10 -3.7 MSEMDDbt N EDD .80m 10.1 8.37 7.47 155 7.95 915 8.00 7.89 +.04 +3.2 MSEmMkt N MSF .05e .3 19.86 14.13 6 18.87 119 18.87 18.33 +.37 +5.5 MS icb N ICB .54a 2.9 19.79 17.54 6 18.69 42 18.86 18.69 -.12 +1.9 MS India N IIF .04e 35.14 26.17 49 31.14 186 31.25 30.50 +.14 -6.1 MSJCP97 N HJV 1.75 13.6 16.72 10.00 14 12.87 31 13.30 12.80 -.41 +4.3 MkVRMB N CNY 49.12 38.72 44.87 4 46.97 44.87 -.87 +4.3sMkVRupee N INR .20p .5 45.42 39.60 1 43.05 8 45.42 41.04 +1.05 -1.4 MSDSEur N DRR 63.29 44.20 5 46.58 7 47.50 44.75 -3.30 -3.8 MorgSt pfA N MSpA 1.01e 4.5 24.50 21.49 39 22.61 284 22.70 22.06 +.43 -.1 Mornstr Q MORN 1.00 1.0 25 103.46 68.43 58 97.27 267 97.54 91.89 +4.12 +.3 MosaicAc n N MOSC 9.90 9.49 9.65 331 9.65 9.57 +.08 -.5 Mosaic N MOS .10m .4 38 29.80 19.23 7589 28.25 30028 29.18 26.59 +1.50 +10.1 MoSys rs Q MOSY 3.40 .55 333 1.54 1476 1.65 1.46 +.03 +38.7 MotifBio n Q MTFB 13.75 5.80 0 9.92 8 11.05 9.30 -.04 -8.2 MotorcarP Q MPAA 25 31.57 20.11 136 21.71 866 21.77 20.41 +.98 -13.1sMotrlaSolu N MSI 2.08 1.9 20 109.23 79.63 1629 109.09 5544 109.49 105.59 +2.80 +20.8 MotusGI n Q MOTS 5.28 3.75 27 4.98 170 5.05 4.76 +.15 +13.7 MtnPDia g Q MPVE 4.10 2.45 32 2.60 112 2.66 2.55 -.03 -5.5 Movado N MOV .52 1.6 19 33.95 20.50 193 31.65 452 31.95 30.95 -.20 -1.7 Moxian n Q MOXC 4.16 2.01 15 3.34 70 3.50 3.20 +.05 -13.2 MudrcC un Q MUDSU 10.21 9.98 2 10.12 33 10.13 10.02 -.01 +1.2 Mueller N MLI .40 1.4 19 37.57 25.50 306 27.68 1436 27.72 26.18 +1.20 -21.9 MuellerWat N MWA .20f 1.7 26 12.99 10.54 513 11.48 3402 11.52 10.84 +.49 -8.4sMulesft n N MULE 34.59 19.40 1521 33.72 9571 34.60 31.62 +1.66 +45.0 MultiColor Q LABL .20 .3 19 89.70 61.90 73 69.65 891 69.80 63.75 +5.10 -6.9 MurphO N MUR 1.00 4.0 35.16 22.21 1613 25.31 9076 26.81 24.48 -1.07 -18.5 MurphUSA N MUSA 15 89.69 63.79 199 76.61 1455 78.53 74.04 +2.16 -4.7 MustBio n Q MBIO 13.35 8.06 114 11.45 635 11.50 10.50 +.56 -4.5 MutualFst Q MFSF .72 2.0 19 40.50 30.75 16 35.85 40 36.20 35.30 +.23 -7.0 MySize n Q MYSZ 3.83 .57 535 1.64 6608 1.84 1.55 +.08 +153.1 MyersInd N MYE .54 2.5 43 22.65 13.60 50 21.55 361 21.85 19.15 +2.05 +10.5 Mylan NV Q MYL 9 47.82 29.39 5582 42.51 28077 44.18 40.17 +1.54 +.5 MyndAn n Q MYND 5.05 1.79 2 2.25 123 2.42 2.20 -.09 -33.8 MyoKard n Q MYOK 62.83 10.80 1124 53.05 3204 62.25 51.25 -8.05 +26.0 Myomo n A MYO 23.20 2.07 855 4.20 7471 5.52 3.95 -.69 +12.0 Myovant n N MYOV 18.85 9.92 15 16.30 182 16.90 15.00 +1.30 +29.0 MyriadG Q MYGN 17 41.57 17.50 412 32.57 3296 33.74 31.19 -.43 -5.2N -:NBT Bcp Q NBTB .92 2.5 19 41.18 31.28 113 37.21 746 37.30 35.15 +1.51 +1.1 NCI BldSy N NCS 21 21.20 13.05 892 17.20 4980 18.25 15.60 +1.30 -10.9 NCR Corp N NCR 31 47.89 29.20 715 35.51 4539 35.57 33.29 +1.84 +4.5 NCS Mltst n Q NCSM 29.07 13.85 461 17.69 897 18.45 14.76 +2.72 +20.0 NETgear Q NTGR 84 71.42 41.50 466 59.70 2070 59.85 55.45 +3.55 +1.6 NF EngSv Q NFEC 1.49 .76 10 .91 52 .97 .90 +.01 -6.7 NGL EnPt N NGL 1.56 13.1 23.19 8.58 715 11.90 1740 12.80 11.75 -.50 -15.3 NGL En pfB N NGLpB 2.25 9.4 25.04 23.54 9 23.92 78 24.00 23.70 +.22 -2.0 NI Hldg n Q NODK 18.80 14.00 56 17.57 129 17.90 16.22 +1.13 +3.5 NIC Inc Q EGOV .32 2.4 18 22.40 12.65 1372 13.55 4283 14.45 13.20 -.22 -18.4sNICE Ltd Q NICE .64 .7 42 98.06 65.72 180 97.89 910 98.48 95.32 +1.21 +6.5 NII Hldg n Q NIHD 2.00 .22 7552 1.71 18032 1.88 1.28 +.43 +303.3 NL Inds N NL 6 16.05 6.00 39 8.85 256 8.90 7.70 +.85 -37.9 NMI Hldg h Q NMIH 14 21.92 10.10 566 20.20 3157 20.40 19.08 +.55 +18.8 NN Inc Q NNBR .28 1.1 15 32.90 21.75 406 25.13 1083 26.75 23.00 +1.18 -9.0 NQ Mobile N NQ 20 4.68 1.58 300 2.22 1505 2.44 2.18 -.16 -44.8sNRG Egy N NRG .12 .4 48 29.89 14.52 7617 29.75 34926 29.89 27.70 +1.86 +4.5 NRG Yld A N NYLD/A 1.12f 6.8 33 19.91 15.30 151 16.38 1021 16.38 15.77 +.28 -13.1 NRG Yld C N NYLD 1.19f 7.1 31 20.15 15.55 470 16.75 2783 16.80 16.15 +.35 -11.4 NTN Buzz rs A NTN 8.85 3.01 2 5.04 43 6.89 4.69 -1.46 +19.7 NTT DOCO N DCM 26.14 22.58 345 25.69 969 26.07 25.48 +.23 +8.1 NV5 Global Q NVEE 38 58.95 34.25 307 55.85 660 56.10 42.95 +11.10 +3.1 NVE Corp Q NVEC 4.00 5.3 28 94.00 68.50 26 75.26 95 77.43 72.61 -.37 -12.5 NVR N NVR 24 3700.00 1990.00 24 3056.98 135 3078.11 2850.02 +156.96 -12.9 NXP Semi Q NXPI 19 125.93 102.60 2530 123.68 16432 125.53 123.31 -.41 +5.6 Nabors N NBR .24 3.3 14.28 5.32 8444 7.18 33166 7.35 6.66 +.43 +5.1 Nabriva n Q NBRV 14.10 4.75 125 5.89 974 6.40 5.70 -.03 -1.5 NACCO N NC 1.09f 2.7 5 92.60 23.80 40 40.15 120 42.35 38.20 -.75 +6.6 NakedBr n Q NAKD 3.00 1.11 11 1.42 332 1.52 1.39 +.05 -2.1sNamTai N NTP .28 2.0 55 13.90 6.79 63 13.70 475 13.90 13.45 +9.2 NanoDim n Q NNDM 7.60 1.96 19 2.16 195 2.30 2.05 -.08 -29.8tNanoString Q NSTG 20.70 5.87 306 6.87 2551 7.01 5.87 +.40 -8.0 NanoVib n Q NAOV 4.90 3.68 35 4.60 101 4.76 4.04 +.17 -1.7 NanoViric A NNVC 1.64 .83 100 .92 571 .98 .91 -.05 +4.5 Nanomtr Q NANO 23 32.42 22.08 270 29.37 1107 29.40 26.10 +2.78 +17.9 NantHlth n Q NH 7.14 2.60 87 3.67 416 3.77 3.29 +.37 +20.3 NantKwst n Q NK 8.45 2.71 199 4.60 1259 5.09 4.43 -.15 +2.4 Napco Q NSSC 31 10.95 7.40 18 9.85 82 10.20 9.60 -.35 +12.6sNasdaq Q NDAQ 1.52 1.8 22 85.01 65.98 681 86.53 3720 86.67 79.99 +5.94 +12.6 Natera n Q NTRA 14.76 7.35 125 9.29 421 9.35 9.01 +.05 +3.3 Nathans s Q NATH 5.00e 42 100.90 52.90 17 67.10 80 69.80 65.80 +.35 -11.1tNatAmUnv Q NAUH .18 18.4 2.88 .94 7 .98 114 1.10 .94 -.10 -31.0 NatBkHldg N NBHC .36 1.1 28 37.08 30.10 331 33.48 1414 33.84 32.52 +.34 +3.2 NatlBnksh Q NKSH 1.17e 2.8 20 47.70 36.05 8 41.95 55 42.60 39.00 +.70 -7.7 NatlBevrg Q FIZZ 1.50e 36 129.82 59.51 1288 90.60 2272 100.33 87.70 -5.45 -7.0 NatCineM Q NCMI .88 12.7 21 13.33 5.12 1448 6.93 4977 7.85 6.84 -.60 +1.0 NatlCmce n Q NCOM 24 46.00 35.00 56 45.05 229 45.30 42.81 +.90 +11.9 NatEnrSv n Q NESR 9.99 9.39 1 9.95 73 9.97 9.90 +.03 NatFuGas N NFG 1.66 3.4 15 61.25 48.31 478 49.50 2886 50.77 48.43 -.54 -9.9sNatGenHld Q NGHC .16 .6 31 24.60 16.21 261 24.73 1665 24.80 23.40 +1.18 +25.9 NatGnH pfA Q NGHCP 1.88 7.4 26.66 22.77 13 25.19 24 25.27 24.81 +.20 -.3 NatGnH pfB Q NGHCO 1.88 7.4 26.62 22.02 50 25.22 110 25.34 24.75 +.36 +.7 NatGnH pfC Q NGHCN 1.88 7.5 26.26 23.13 20 25.20 95 25.35 24.85 +.25 +.7 NatGnH 55 Q NGHCZ 1.91 7.7 26.38 23.80 5 24.92 31 25.00 24.64 +.12 -1.9 NatGrid N NGG 2.89e 5.3 70.76 51.44 872 54.71 5001 55.57 51.75 +2.77 -7.0 NtHlthInv N NHI 4.00f 5.9 16 81.60 62.71 258 68.21 1082 68.61 64.89 +2.65 -9.5 NHltcre A NHC 1.92f 3.1 19 75.70 57.00 28 62.12 173 62.52 59.30 +3.09 +1.9 NatlHld rs Q NHLD 6.26 2.08 8 3.99 120 4.19 3.75 +.21 +20.9sNatInstrm Q NATI .92f 1.7 65 53.57 31.39 708 52.81 3375 53.57 50.65 +1.39 +26.9 NOilVarco N NOV .20 .5 40.90 29.90 2951 37.72 14306 37.97 35.59 +1.64 +4.7 NatPresto N NPK 1.00a 1.0 13 121.40 88.80 70 98.00 299 98.95 91.80 +5.55 -1.5 NatResh A Q NRCIA .40 1.3 62 41.99 16.90 14 31.45 108 31.99 29.65 +.80 -15.7 NatlReshB Q NRCIB 2.40 4.8 26 58.16 38.76 0 50.20 4 51.89 48.94 +.61 -10.5 NatRetPrp N NNN 1.90 4.9 18 45.63 36.25 781 38.74 4104 39.16 37.65 +1.04 -10.2 NRetP pfE N NNNpE 1.43 5.8 26.38 23.96 18 24.71 76 24.74 24.16 +.43 -3.3 NtRetP pfF N NNNpF 1.30 5.5 25.58 21.97 16 23.60 131 23.75 23.14 +.34 -5.9 NatlStor n N NSA 1.12 4.3 89 28.55 21.17 242 25.94 1797 25.98 24.90 +1.04 -4.8 NtStorAf pfA N NSApA 26.30 24.01 11 25.00 61 25.00 24.65 +.35 -4.0 NatlVis n Q EYE 43.80 27.19 149 34.11 889 36.88 33.48 -1.62 -16.0 NatWstnLf Q NWLI .36 .1 16 368.00 276.00 7 320.58 41 320.64 303.10 +15.58 -3.2 Nationstar N NSM 15 20.71 14.67 487 18.45 2478 18.50 17.42 +.87 -.3 NaturlAlt Q NAII 11 12.15 8.25 18 12.05 104 12.10 11.85 +.05 +17.0 NatGsSvcs N NGS 81 29.55 22.40 39 27.45 128 27.65 26.10 +.85 +4.8 NatrlGroc N NGVC 28 11.61 4.79 104 7.46 413 7.69 6.96 +.20 -16.5 NatHlTr n Q NHTC .52f 2.8 4 30.25 14.15 74 18.36 502 18.57 17.14 +.78 +20.9 NatRsPt rs N NRP 1.80f 5.9 9 40.00 22.81 22 30.50 100 31.24 29.25 +.30 +17.3 NaturesSun Q NATR .40 3.4 14.75 8.40 28 11.65 61 12.10 10.90 +.70 +.9 NatusMed Q BABY 71 43.60 28.00 282 32.60 1534 33.00 31.20 +1.00 -14.7 Natuzzi N NTZ 3.30 1.41 1.65 79 1.66 1.54 +3.1tNautilus N NLS 15 19.80 11.30 479 12.60 3707 13.15 11.30 +.05 -5.6 NavideaBio A NAVB .68 .31 415 .38 1229 .42 .36 +.01 +7.0 Nav43 Q JSM 1.50 6.4 25.00 20.21 10 23.44 60 23.61 21.70 +.53 -1.4 Navient Q NAVI .64 4.6 8 16.97 11.48 1808 13.86 9917 13.90 13.03 +.70 +4.1 NavigCons N NCI 19 24.47 14.62 289 20.85 1533 20.85 19.65 +1.02 +7.4 NavigatrH N NVGS 14.75 7.00 162 12.20 1176 12.30 11.00 +1.10 +23.9 NavgGp s Q NAVG .28f .5 22 60.35 45.80 70 58.10 491 58.50 53.95 +3.95 +19.3 NaviosAcq N NNA .08 9.3 1.78 .67 491 .86 5550 .90 .75 +.08 -22.2 Navios pfG N NMpG 2.19 16.5 19.99 11.50 11 13.30 34 14.24 13.10 -.96 -17.9 Navios N NM 1.99 .95 1372 1.15 3261 1.31 1.14 -.16 -4.2 NavMH pfH N NMpH 2.16 16.1 18.89 11.18 14 13.44 38 14.35 12.75 -1.06 -17.6 NavMMid N NAP 1.69 18.1 12.24 6.55 133 9.35 366 9.70 9.15 +.10 -1.8 NaviosMar N NMM 1.69f 80.1 7 2.66 1.45 621 2.11 3136 2.11 1.93 +.13 -10.6 Navistar N NAV 47.73 22.89 2302 37.34 8773 39.34 35.84 +1.28 -12.9stNebulaAc n Q NEBU 9.65 9.65 9.65 5 9.65 9.65 NebulaA un Q NEBUU 10.14 9.98 1 9.98 160 10.10 9.98 -.07 -.4 NeenahP N NP 1.64f 2.0 18 95.40 72.35 84 80.50 479 81.25 77.50 +2.45 -11.2sNektarTh Q NKTR 108.50 13.95 1849 108.34 16279 109.32 96.02 +5.47 +81.4 Nelnet N NNI .64f 1.1 12 59.68 38.72 64 55.98 475 56.29 53.72 +.73 +2.2 Nemaura n Q NMRD 6.80 5.00 32 5.35 74 5.50 5.00 +.20 -7.0 Neogen s Q NEOG 69 64.42 44.63 196 61.72 878 62.69 59.59 +1.84 +.1 NeoGenom Q NEO 11.63 7.08 283 8.71 1306 8.81 8.44 +.05 -1.7 Neonode Q NEON 1.80 .46 247 .50 1179 .53 .48 +.01 -32.7 NeoPhoton N NPTN 9.78 4.56 1339 7.17 4903 7.22 6.31 +.83 +9.0 NeosTher n Q NEOS 13.15 5.88 385 8.95 975 9.01 8.25 +.50 -12.3 Neovasc g Q NVCN 2.12 .19 37408 .19 173020 .24 .19 -.01 -67.8 NeptuneT g Q NEPT 7 3.59 .70 904 2.96 3804 2.99 2.32 +.43 +25.4 Net1UEPS Q UEPS 8 13.47 8.87 193 10.52 1034 10.69 10.06 +.30 -11.5 NetElem rs Q NETE 33.51 2.56 8124 10.29 17276 11.70 5.22 +5.03 -7.5sNetApp Q NTAP .80 1.2 28 64.43 37.43 2143 65.26 16581 65.32 60.11 +4.50 +18.0 NetEase Q NTES 2.93e .9 10 377.64 253.20 1034 312.53 5782 318.79 288.71 +23.82 -9.4sNetix s Q NFLX 325.79 138.66 14318 331.44 81400 331.44 297.60 +30.39 +72.7 Netlist h Q NLST 1.40 .25 2925 .27 6577 .30 .26 -.02 -11.0 NtScout Q NTCT 24 38.48 25.50 1313 27.30 5714 27.75 26.10 +.70 -10.3 Netshoes n N NETS 26.96 5.68 30 8.49 274 9.28 8.14 +.10 +7.5 NetSolTch Q NTWK 5.60 3.09 8 4.90 41 4.90 4.55 +.20 +4.1 Netw1Tch A NTIP .10 3.8 87 5.05 2.25 27 2.60 146 2.65 2.45 +8.3 NBCAInt A NBW .74 5.7 14.61 12.89 9 13.09 121 13.15 12.98 +.10 -3.8 NeuB HYld A NHS .96 8.5 12.35 10.85 39 11.30 171 11.33 11.17 +.09 -3.9 NBIntMu A NBH .90 6.4 16.00 13.81 30 13.98 135 14.06 13.91 +.02 -5.5 NBNYInt A NBO .58 4.9 13.06 11.62 40 11.70 75 11.76 11.63 -.04 -3.8 NBRESec A NRO .36 7.5 5.70 4.29 185 4.78 657 4.79 4.67 +.11 -13.6 Neuralst rs Q CUR 6.60 .88 87 1.70 643 1.73 1.47 +.24 -1.2 NeurMx rs Q NURO 5.84 1.20 177 1.56 772 1.58 1.36 +.18 -9.8sNeurcrine Q NBIX 92.98 39.21 463 92.43 4382 92.98 84.85 +6.37 +19.1 Neurotrpe n Q NTRP 21.40 3.40 15 8.99 98 9.25 8.26 +.30 +27.7 NevGCas A UWN 28 2.86 1.87 11 2.53 88 2.64 2.42 -.07 -5.2 NevroCorp N NVRO 97.70 65.00 307 86.13 1476 86.45 78.44 +7.17 +24.8 Nevsun g A NSU .04 1.7 2.77 1.96 710 2.35 3695 2.37 2.18 +.06 -3.7 NewAgeB n Q NBEV 7.20 1.80 159 3.49 994 3.63 3.25 +.25 +60.8 NewAmHi N HYB .78a 8.8 10.20 8.48 22 8.85 277 8.85 8.76 +.03 -5.9 NewConcEn A GBR 27 3.79 1.00 151 1.37 442 1.57 1.36 -.12 -12.1tNwGold g A NGD 4.25 2.47 10104 2.42 27788 2.67 2.42 -.14 -26.4 NewHome N NWHM 11 13.55 9.75 155 11.85 658 11.96 11.22 +.45 -5.4 NwIreland N IRL 2.15e 1.3 14.33 12.13 9 12.48 111 12.55 12.16 +.23 -.4 NJ Rscs s N NJR 1.09 2.8 15 45.45 35.55 419 39.50 2746 39.65 37.90 +1.45 -1.7 NewLink Q NLNK 25.17 5.90 1093 7.85 4258 8.38 7.26 +.26 -3.2 NewMedia N NEWM 1.48 8.5 25 17.69 11.87 359 17.33 1893 17.64 16.93 -.11 +3.3 NwMtnFin N NMFC 1.36 10.2 9 15.00 12.05 421 13.30 2192 13.50 13.05 +.15 -1.8 NewOriEd N EDU .40e 47 108.40 50.67 1286 93.50 8369 93.74 84.41 +7.58 -.5sNewRelic N NEWR 76.54 34.61 536 74.46 3063 76.54 72.40 +.18 +28.9 NewResid N NRZ 2.00 11.9 6 18.43 15.04 1809 16.84 11196 16.85 16.35 +.47 -5.8 NewSenInv N SNR 1.04 13.0 14 10.82 6.77 931 7.97 5470 8.39 7.88 -.10 +5.4 NY&Co N NWY 3.56 1.28 104 2.76 380 3.00 2.67 -.02 -3.5 NY CmtyB N NYCB .68 4.7 16 14.55 11.67 2706 14.48 20409 14.49 13.90 +.33 +11.2 NY Cmt pfA N NYCBpA 30.39 26.12 19 27.46 173 28.48 27.44 -.24 -4.0 NYCmty un N NYCBpU 3.00 6.0 56.99 49.51 1 50.09 16 50.25 49.85 -.09 -1.3 NYMtgTr Q NYMT .80 13.3 10 6.69 5.35 1521 6.00 34845 6.08 5.87 +.36 -2.8 NYMtT pfB Q NYMTP 1.94 8.1 26.00 18.66 2 24.05 16 24.52 23.50 +.06 -5.0 NYMtT pfC Q NYMTO 1.97 8.2 25.56 23.00 3 24.11 26 24.19 23.81 +.17 -1.6 NYMtgT pfD Q NYMTN 2.00 8.4 25.27 23.02 4 23.91 87 24.00 23.50 +.23 -3.2 NY REIT N NYRT 2.00c 2.83 1.91 2417 2.25 8906 2.37 2.24 -.03 +12.6 NY Times N NYT .16 .6 25.70 14.08 1857 24.75 16628 24.80 23.75 +.15 +33.8 NewatrTc n Q NEWA 21.00 7.60 117 15.35 807 16.20 12.38 +1.85 +63.5 NewellRub N NWL .92f 3.4 11 55.08 23.85 7490 27.32 36710 28.17 26.52 +.73 -11.6tNewfldExp N NFX 12 37.61 22.72 3630 23.37 23045 24.71 22.72 -.59 -25.9 NewMarket N NEU 7.00 1.6 23 483.86 373.59 25 435.54 142 437.63 410.82 +19.11 +9.6 NewmtM N NEM .56f 1.5 28 42.04 31.42 5675 37.71 26530 39.16 37.24 -.08 +.5 NewpkRes N NR 10.20 6.40 690 8.80 3573 9.05 8.55 +.25 +2.3 NewsCpA Q NWSA .20 1.2 17.29 12.19 1245 16.47 15008 16.47 15.76 +.60 +1.6 NewsCpB Q NWS .20 1.2 17.70 12.50 412 16.80 1658 16.80 16.05 +.65 +1.2 NewtekBsn Q NEWT 1.72e 9.3 19.40 15.61 95 18.58 731 18.65 17.09 +1.36 +.5 Newtek21 n Q NEWTL 1.75 6.9 25.87 25.16 9 25.36 20 25.38 25.35 +.00 -.4 Newtek23 n Q NEWTI 1.56 6.1 25.99 25.00 31 25.55 56 25.80 25.51 -.10 +1.8 NexGen g A NXE 2.85 1.82 233 2.09 823 2.15 2.05 -.02 -18.4sNexeo Sol Q NXEO 10.13 6.74 848 10.23 2159 10.29 9.60 +.51 +12.4 Nexeo un Q NXEOU 11.01 5.76 1 10.75 13 10.75 8.00 +.75 +11.7 NexPtCr rs N NHF 2.40m 9.9 25.64 21.30 99 24.24 365 24.48 23.68 +.40 -4.2 NxPtRsT n N NXRT 1.00 4.0 8 29.40 22.28 59 25.29 278 25.33 24.26 +.84 -9.5 NexstarM Q NXST 1.50f 2.1 7 82.95 55.95 388 71.65 2403 74.25 69.95 -1.00 -8.4tNextDec n Q NEXT 20.00 4.69 58 4.84 512 6.18 4.69 -1.47 -41.8 NxtEraLP N NEP 1.57f 4.1 13 45.38 30.52 187 38.42 834 38.84 37.31 +.20 -10.9 NextEra 72 N NEEpI 1.28 5.2 25.48 23.17 21 24.61 167 24.78 24.37 +.22 -1.4 NextEra 73 N NEEpJ 1.25 5.1 25.62 22.88 18 24.53 149 24.74 24.44 +.03 -1.7 NextEra76 N NEEpK 25.99 23.24 51 24.99 267 25.05 24.77 +.15 -2.3 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Saturday, March 10, 2018

PAGE 69

NxtEra pfQ N NEEpQ 3.19 4.6 71.39 58.44 100 68.86 400 69.12 68.25 +.46 -1.0 NextEraEn N NEE 4.44f 2.9 23 159.64 127.09 1623 154.81 10083 155.58 152.06 +1.96 -.9 NxtEra pfR N NEEpR 58.03 50.22 41 56.41 111 56.49 55.55 +.84 +.4 NiSource s N NI .78 3.4 29 27.76 22.44 4872 22.96 20845 23.61 22.74 -.21 -10.6 NichFncl h Q NICK 22 11.24 7.59 8 9.06 42 9.49 8.80 -.11 +3.0 NicoletBc n Q NCBS 61.98 45.00 48 55.76 172 55.90 53.39 +1.66 +1.9 Nielsen plc N NLSN 1.36 4.1 18 44.24 31.90 2163 33.41 12414 33.41 32.37 +1.07 -8.2 NightstTh n Q NITE 24.94 10.05 6 13.15 67 14.74 13.10 +.05 +.2 NikeB s N NKE .80 1.2 29 70.25 50.35 5838 66.30 35014 66.51 63.89 +.41 +6.0 NoahHldgs N NOAH 28 55.50 24.63 180 50.35 1883 50.77 41.06 +7.67 +8.8 NobilisH n A HLTH 2.10 1.10 276 1.45 2152 1.50 1.35 +7.4 NobleCorp N NE .08 1.9 6.46 3.14 4599 4.27 23234 4.38 4.00 +.23 -5.5 NobleEngy N NBL .40 1.3 31 35.74 22.99 4448 31.08 19722 31.47 30.13 +.64 +6.7 NobleMid n N NBLX 1.76 12 57.98 41.90 220 48.50 519 49.91 46.56 +.24 -3.0 NokiaCp N NOK .17e 2.9 6.65 4.51 7642 5.89 52701 5.96 5.77 +.12 +26.4 NomadF n N NOMD 17.32 10.77 401 16.74 3636 16.76 16.08 +.49 -1.0 Nomura N NMR 6.83 5.28 210 6.04 1705 6.12 5.96 -.01 +3.8sNoodles Q NDLS 7.40 3.16 54 7.05 399 7.40 6.55 +.15 +34.3 Norbord n N OSB 1.29 3.7 41.88 27.00 114 34.64 466 34.74 32.87 +.63 +2.5 NordicAOff N NAO .18 15.5 1.60 .80 191 1.16 385 1.20 1.15 -.02 -3.3 NordicAm N NAT .41e 18.3 8.68 1.82 854 2.23 4797 2.34 2.15 +.05 -9.3 Nordson Q NDSN 1.20 .9 25 151.84 107.16 177 139.98 983 140.10 133.00 +5.18 -4.4 Nordstrm N JWN 1.48a 3.0 20 54.00 37.79 2148 49.99 13218 53.18 49.38 -3.05 +5.5 NorflkSo N NSC 2.88f 2.0 22 157.15 109.27 1759 145.53 7482 145.97 136.49 +6.87 +.4 NorSys Q NSYS 86 6.24 3.13 2 3.42 32 3.61 3.37 -.07 -11.4 NoAmEn g N NOA .08 5.40 3.70 41 5.10 252 5.20 4.55 +.27 +3.0 NEurO N NRT .66e 7.7 10 9.32 5.94 6 8.62 50 8.72 8.27 +.24 +23.9 NoWestCp N NWE 2.20f 4.3 15 64.47 50.01 395 51.07 1769 52.13 50.46 +.01 -14.5 NorestB Q NBN .04 .2 19 29.95 13.95 11 22.70 96 23.00 21.80 +.50 -1.9 NDynMn g A NAK 2.42 .81 902 .94 6355 .98 .90 -.01 -46.9 NthnO&G A NOG 26 2.97 .63 601 2.11 5712 2.24 1.96 +.01 +2.9 NthnTech Q NTIC .10e .4 24 27.00 14.95 1 22.40 11 22.80 21.80 -1.00 -9.5sNorTrst Q NTRS 1.68 1.5 23 109.89 83.17 1215 110.70 6002 110.79 103.32 +6.41 +10.8 NthnTr pfC Q NTRSP 1.46 5.5 27.93 25.00 19 26.63 64 26.82 26.40 +.08 +1.4 NorthfldBc Q NFBK .40 2.4 22 19.08 15.27 85 16.58 390 16.61 15.54 +.81 -2.9 Nthrim Q NRIM .96f 2.7 15 38.15 26.31 13 35.65 77 36.05 34.45 +1.44 +5.3 NorthropG N NOC 4.40f 1.3 37 359.43 233.20 782 349.64 4776 349.87 336.36 +6.59 +13.9 NStREur n N NRE .60 5.6 14.70 10.08 419 10.63 2267 10.67 10.10 +.41 -20.8 NwstBcsh Q NWBI .68f 4.0 18 18.08 14.95 543 17.19 2822 17.19 16.50 +.54 +2.7 NwstNG N NWN 1.88 3.4 69.50 51.50 177 54.85 970 55.15 52.06 +2.90 -8.0 NwstPipe Q NWPX 21.11 12.41 33 20.72 181 20.81 18.35 +1.71 +8.3 NorwCruis N NCLH 19 61.48 46.96 2757 57.15 10822 57.20 54.86 +.71 +7.3 NorwdFn s Q NWFL .88 2.9 23 35.72 24.33 1 30.04 17 30.15 29.41 +.05 -9.0 NovaLfstyl Q NVFY 3.10 1.06 89 2.07 300 2.21 2.04 -.08 -13.8 NovaMeas Q NVMI 17 31.88 16.16 131 28.69 966 28.80 27.14 +1.23 +10.7 NovaBay rs A NBY 5.00 2.25 3 3.20 56 3.20 2.90 -16.9 NovaGld g A NG 5.64 3.35 715 3.96 4775 4.18 3.88 +.08 +.8 Novan n Q NOVN 8.19 2.82 18 3.41 137 3.47 3.23 +.13 -19.2 Novanta Q NOVT 60.30 23.76 108 57.05 984 57.10 53.40 +.55 +14.1 Novartis N NVS 2.75e 3.3 17 94.19 72.67 2393 82.76 11301 84.46 80.83 +2.32 -1.4 Novavax Q NVAX 2.75 .73 4617 2.06 32919 2.20 1.96 -.08 +66.1 Novelion rs Q NVLN 12.12 3.08 15 4.40 148 4.80 4.15 +.30 +41.0 NovoNord N NVO .96e 1.9 58.37 33.10 1078 50.87 7491 51.14 50.18 +.14 -5.2 NovoCure n Q NVCR 24.15 6.75 651 22.40 3816 22.95 20.95 +.80 +10.9 NovumeS n Q NVMM 4.75 3.13 2 3.50 4 3.55 3.50 -.12 -22.6 NovusTher rs Q NVUS 8.46 3.12 2254 3.91 2267 4.00 3.33 +.31 -3.7 NOW Inc N DNOW 18.37 9.12 1570 10.82 7577 11.06 9.84 +.87 -1.9 NuSkin N NUS 1.47f 2.0 34 74.45 49.23 673 72.37 3055 73.18 71.32 +.02 +6.1 NuCana n Q NCNA 29.75 9.32 164 19.49 615 20.22 17.73 +.75 +92.8 NuVasive Q NUVA 34 81.68 44.62 515 51.89 3187 51.97 47.82 +3.86 -11.3 NuanceCm Q NUAN 19.93 14.02 2823 17.57 13592 17.74 16.14 +1.19 +7.5 Nucor N NUE 1.52f 2.3 27 70.48 51.67 3154 67.16 17219 69.79 66.62 -.72 +5.6tNush EnhYl N NUAG 24.87 23.72 13 23.79 101 23.84 23.72 +.01 -2.6tNush 1-5yr N NUSA 25.18 24.46 2 24.51 8 24.53 24.46 -.03 -1.0sNushLCGr N NULG 33.78 26.90 0 33.83 23 33.83 32.37 +1.47 +8.4 NushLCVal N NULV 30.70 25.42 6 29.37 29 29.37 28.39 +1.02 +2.8 NushMCGr N NUMG 31.52 25.84 5 31.04 21 31.04 29.58 +1.62 +5.7 NushMCVal N NUMV 29.85 24.80 13 28.88 53 28.88 27.99 +1.11 +2.4 NushSmCap N NUSC 29.93 25.00 16 29.45 33 29.62 28.53 +1.16 +3.5tNus AgBd n N NUBD 25.60 24.24 2 24.26 12 24.29 24.24 -.03 -2.7tNustarEn N NS 4.38 21.7 20 52.68 19.67 432 20.22 3213 21.19 19.67 -.59 -32.5tNustEn pfA N NSpA 2.13 9.4 27.24 21.90 68 22.61 320 24.06 21.53 -1.26 -9.0tNustar pfB N NSpB 1.91 9.1 25.75 20.20 109 21.07 411 22.40 20.00 -1.14 -7.0tNustar pfC N NSpC 26.43 22.51 93 22.96 813 24.40 22.39 -.86 -11.6tNustarGP N NSH 2.18 20.2 29.45 10.40 351 10.80 2730 11.15 10.40 -.20 -31.2tNustar 43 N NSS 1.91 7.5 26.62 24.62 101 25.30 205 25.56 24.55 -.07 +1.2sNutanix n Q NTNX 47.14 14.38 9679 49.10 41071 49.80 38.51 +10.23 +39.2 NutriSyst Q NTRI 1.00f 3.1 17 67.95 28.50 693 32.55 5491 32.90 30.55 +1.35 -38.1 Nutrien n N NTR .40p 54.35 40.41 4026 52.15 13695 53.75 49.25 +2.67 +.5 Nuvectra Q NVTR 15.00 5.76 292 11.36 952 11.49 9.90 +.55 +46.4 NuvNYVl2 n N NYV 15.50 13.37 4 13.71 7 13.96 13.71 -.01 -4.4 NuvCr22 n N JCO 10.10 9.26 43 9.47 290 9.50 9.31 +.14 -.2 Nuv Mun21 N NHA 10.96 9.29 15 9.55 80 9.59 9.45 +1.2tNuvHiInO n N NMZ 13.91 12.73 301 12.76 1078 13.00 12.50 -.21 -6.2 Nuv Pf22 n N JPT 27.14 23.35 32 24.73 116 24.99 24.15 +.47 -1.6 Nuv 11-21 n N JHB 10.15 9.50 55 9.74 403 9.76 9.65 +.04 -2.2 NuvCA V2 n N NCB 18.40 15.32 5 15.66 18 15.96 15.66 +.01 -7.9 NvHiInDc19 N JHD 10.36 9.72 28 9.87 225 9.89 9.76 +.08 -1.5 Nuv RE In N JRS 11.90 9.50 37 10.01 264 10.03 9.77 +.16 -11.1 NuvMO Pr N NOM 17.58 13.14 5 13.60 11 14.13 13.60 -.19 -2.5 NuvAllCEn N JMLP 1.37 17.1 11.51 7.56 30 8.03 186 8.05 7.77 +.17 -6.2 NuvAZ N NAZ .80 5.7 15.43 13.40 10 13.88 41 13.99 13.78 +.08 -1.8 NuvBldAm N NBB 1.34 6.5 22.13 20.06 58 20.65 342 20.75 20.50 -.12 -6.1 NBldAmOp N NBD 1.30 6.0 23.08 20.49 20 21.62 68 21.89 21.55 -.19 -6.2tNCaAMTFr N NKX .86 6.3 16.17 13.81 102 13.80 476 13.91 13.80 -.06 -10.2 NCADvA N NAC .91 6.8 15.58 13.26 269 13.50 1265 13.63 13.45 -5.7 NCalMunV N NCA .47 5.0 10.70 9.38 107 9.45 293 9.57 9.43 -.08 -7.3tNuvCASel N NXC .63a 4.4 17.32 14.16 18 14.21 48 14.39 14.14 -.09 -4.7 NCTPI N NTC .68a 5.9 12.57 11.52 11 11.57 67 11.60 11.53 +.02 -2.9 NuvCorEqA N JCE 1.21a 8.0 16.19 13.64 40 15.17 243 15.24 14.70 +.37 +3.9 NvCredStr N JQC .62 7.7 8.92 7.95 609 8.06 3113 8.07 7.95 +.05 -1.9 NvDvrsDiv N JDD 1.04 8.5 13.25 11.50 44 12.28 319 12.69 12.04 +.26 -.2tNuvDivA N NAD .85a 6.5 14.46 13.09 471 13.10 1670 13.18 13.08 -.05 -6.8 NvDow30DO N DIAX 1.06 5.7 19.49 15.29 86 18.44 391 18.47 17.70 +.36 -2.1 NuEnMLP N JMF 1.35 12.2 14.18 9.89 165 11.09 750 11.14 10.74 +.17 -2.6tNEnhMuV N NEV .96a 7.2 15.25 13.38 42 13.42 265 13.50 13.38 +.01 -5.5 NuvFloat N JFR .72 6.6 12.04 10.66 158 10.98 825 11.03 10.85 +.06 -2.1 NuvFltOp N JRO .76a 6.8 12.10 10.55 211 11.11 609 11.15 11.06 -2.5tNvGADiv2 N NKG .64a 5.5 13.55 11.61 21 11.72 178 11.77 11.61 -.05 -6.8 NuvGblHIn N JGH 1.58 9.6 17.45 15.68 100 16.53 352 16.54 16.14 +.28 -2.2 NuvHi2020 N JHY .68 6.9 10.50 9.73 16 9.88 111 9.92 9.77 +.08 -.3 NuvHIDec18 N JHA 10.27 9.67 22 9.93 293 9.94 9.86 +.05 +.2 NuvEnhMu N NVG 15.83 14.04 396 14.47 1758 14.51 14.37 +.07 -6.3 NNYAmtF N NRK .70 5.7 13.44 12.25 202 12.39 590 12.40 12.28 +.12 -4.4 NuvAmtFr N NEA .75a 5.8 14.18 12.80 419 13.00 1846 13.04 12.95 +.02 -5.5 NuvIntMu N NID .68 5.5 13.77 12.10 97 12.41 364 12.58 12.40 -.06 -4.5 NvIntQMu N NIQ .57 4.6 13.49 12.20 15 12.45 114 12.53 12.33 -.06 -3.3 NMDPI N NMY .67a 5.5 13.27 12.03 23 12.14 215 12.18 12.09 +.05 -3.5 NvMAP N NMT .71a 5.4 15.00 12.81 16 13.06 54 13.06 12.94 +.05 -8.5 NMIQI N NUM .74 5.8 14.05 12.70 23 12.77 80 12.87 12.75 -3.7 NuvMNMu N NMS .80 5.7 17.04 13.75 12 13.96 44 14.17 13.83 +.06 -5.1tNuvMtgOp N JLS 1.52 6.4 26.33 23.52 21 23.68 97 23.99 23.50 -.20 -4.1 NuMtgOp2 N JMT 1.53 6.8 25.40 22.21 5 22.64 29 22.92 22.60 -.11 -4.6 NuvMultM N JMM .48 6.6 7.77 7.16 9 7.31 50 7.37 7.27 -.07 -4.1tNvMuI N NMI .50a 4.2 13.30 10.77 65 11.81 160 12.00 10.77 +.91 +2.1 NuvMuVal N NUV .39a 4.1 10.46 9.42 305 9.46 1719 9.50 9.42 +.01 -6.6 Nv AMT-Fr N NUW .78a 4.9 18.59 15.85 41 15.92 132 16.08 15.88 -.12 -7.8sNvNq100Dy Q QQQX 1.48 5.5 26.10 19.58 304 26.71 747 27.08 24.37 +2.10 +10.3 NuvNJDiv N NXJ .82a 6.2 14.04 12.95 70 13.08 325 13.13 13.04 -4.5tNNYDvA N NAN .80a 6.2 14.57 12.85 120 12.83 330 12.99 12.81 -.09 -7.2tNNYMV N NNY .39a 4.2 10.65 9.20 32 9.19 103 9.29 9.19 -.05 -3.3 NuvNYSel N NXN .55 4.3 14.37 12.73 3 12.76 33 12.92 12.76 -.03 -6.4tNNCPI N NNC .59a 4.8 13.67 12.33 25 12.33 78 12.42 12.30 -.05 -4.4tNOHQI N NUO .80 5.8 15.46 13.91 29 13.88 135 14.18 13.88 -.20 -5.2tNvPA N NQP .81a 6.5 13.78 12.50 74 12.54 217 12.57 12.49 -.01 -4.7 NuvPf&Inc N JPI 1.95a 8.2 25.61 23.00 55 23.87 228 23.93 23.49 +.26 -3.6 NvPfdInco N JPC .80 8.1 10.75 9.58 198 9.91 1122 9.93 9.74 +.14 -4.2 NuvQPf2 N JPS .70 7.3 10.47 9.23 423 9.57 2490 9.62 9.44 +.13 -6.2 NuvREAst N JRI 1.49a 9.0 19.00 15.75 56 16.59 352 16.63 16.40 +.12 -6.8 NuvEqtP N BXMX 1.00 7.2 14.54 13.01 187 13.84 784 13.86 13.45 +.25 -2.9 NEqPrmG N SPXX 1.04 5.8 18.85 14.28 68 17.98 256 18.15 17.57 +.17 +3.9tNvSMM N NIM .31a 3.2 10.55 9.57 15 9.57 128 9.69 9.57 -.10 -3.9 NSTFI N NXP .55a 3.9 15.16 13.74 36 13.94 121 13.98 13.86 +.05 -4.7 NSTFI2 N NXQ .53a 4.0 14.33 13.14 27 13.48 112 13.68 13.44 -.10 -3.3 NSTFI3 N NXR .55a 3.9 15.69 13.83 19 14.14 120 14.24 14.11 -.01 -6.9 NuvSnIn N NSL .42 6.4 7.02 6.28 104 6.52 402 6.52 6.44 +.05 +.2 NuShDCrd N JSD 1.16a 6.7 18.41 16.45 39 17.31 137 17.38 16.92 +.15 +4.1 Nv TA Div N JTD 1.23 7.1 18.44 14.41 27 17.45 179 17.80 17.03 +.34 -.7 NvTxATR N JTA 1.04 7.4 14.69 11.80 42 13.93 166 13.96 13.41 +.33 -.1 NTXQI N NTX .65 4.9 14.94 12.42 16 13.30 77 13.48 13.26 -.13 -7.3 NVAPI N NPV .65a 5.3 13.46 12.15 31 12.31 169 12.55 12.16 +.12 -4.0 NuverEnv n A NES 26.25 9.25 56 24.28 100 26.00 20.28 +1.44 +33.6 Nvidia Q NVDA .60 .2 60 251.97 95.17 12620 245.33 73712 245.85 229.52 +8.79 +26.8 NxStageMd Q NXTM 30.80 20.45 213 24.37 1762 24.51 23.72 +.59 +.6 Nxt-ID rs Q NXTD 8.59 1.01 603 2.45 4048 2.88 2.39 -.15 -30.0 NymoxPh Q NYMX 5.10 3.00 89 3.43 930 3.84 3.42 -.10 +3.9O -:O2Micro Q OIIM 2.60 1.32 3 1.55 86 1.55 1.45 +.07 -7.1 OCI Ptrs N OCIP .70e 7.5 58 10.35 6.76 1 9.30 80 9.40 9.15 +.20 +15.5 OFG Bncp N OFG .24 2.0 10 12.30 7.80 295 11.90 1130 12.10 10.95 +.70 +26.6 OFG pfA N OFGpA 1.78 7.6 25.70 21.39 3 23.45 10 23.95 23.15 +.31 -2.8 OFG pfB N OFGpB 1.75 7.6 24.78 20.77 2 22.92 23 22.98 22.26 +.39 +3.9 OFG pfD N OFGpD 1.78 7.6 25.24 21.29 2 23.32 28 23.44 23.08 +.22 +3.9 OFS Cap Q OFS 1.36a 11.5 9 15.23 10.80 37 11.84 364 11.88 11.22 +.50 -.5 OGE Engy N OGE 1.33 4.2 17 37.32 29.59 1504 31.35 7686 32.08 30.76 +.16 -4.7 OHA Inv Q OHAI .08 6.3 1.89 .85 108 1.26 188 1.33 1.20 -.01 +9.6 OM AsstM N OMAM .32 2.0 17 18.62 13.20 682 15.95 2939 15.98 14.76 +.93 -4.8 ONEGas N OGS 1.84f 2.8 21 79.51 62.20 295 64.67 1394 64.95 62.45 +1.92 -11.7 OReillyAu Q ORLY 17 279.23 169.43 642 250.51 3677 252.78 240.00 +9.50 +4.1 OSI Sys Q OSIS 40 96.64 50.50 303 68.46 1494 69.00 62.66 +5.13 +6.3 OakVlyBcp Q OVLY .26e 1.2 18 23.89 12.71 18 21.12 67 21.90 20.48 -.65 +8.1tOaktreeC N OAK 3.34e 8.1 12 48.50 40.90 518 41.10 1954 42.15 40.80 -.45 -2.4 OaktrSpL Q OCSL .34m 7.6 5.91 3.90 525 4.50 1726 4.60 4.34 +.14 -8.0 OaktrSp28 Q OCSLL 1.53 6.2 26.75 24.01 1 24.59 10 24.69 24.40 +.20 -2.4 OaktStInco Q OCSI .56m 7.1 10 9.20 7.03 101 7.88 560 8.00 7.70 +.16 -6.2 OasisMid n N OMP 19.65 15.57 69 17.48 277 18.13 16.65 +.75 +.2 OasisPet N OAS 15.27 6.69 7799 8.33 43666 8.74 7.91 -.01 -1.0 OasmiaPh n Q OASM .02p 3.17 .80 2 1.37 15 1.40 1.24 +.08 +56.0 ObalonT n Q OBLN 13.18 3.40 127 4.26 834 4.50 3.53 +.25 -35.6 ObsEva n Q OBSV 15.81 5.00 14 14.00 123 14.92 13.61 -.30 +43.4 Obsidian g N OBE 1.76 .82 2204 .96 13142 .99 .89 +.02 -22.6 OcciPet N OXY 3.08 4.8 78.09 57.20 11139 63.67 34686 66.51 62.47 -1.20 -13.6 OceanBio Q OBCI .06e 5.71 3.51 2 3.80 7 3.95 3.80 -.10 -12.6 OceanPw rs Q OPTT 3.67 1.02 741 1.18 3233 1.20 1.10 +.03 +7.3 vjOceanR rs Q ORIG 437.88 20.22 161 25.56 733 26.46 24.45 -.64 -4.6 Oceaneerg N OII .60 3.1 28.21 17.11 1110 19.10 6286 19.52 17.82 +.94 -9.6 OceanFst Q OCFC .60 2.1 17 29.51 24.02 169 28.03 1337 28.11 26.46 +1.30 +6.8 Och-Ziff N OZM .87e 31.1 31 3.95 2.15 501 2.80 3055 2.84 2.56 +.15 +12.0 Oclaro Q OCLR 10 10.93 5.61 3139 7.85 18287 7.92 7.36 +.44 +16.5 OconeeFed Q OFED .40 1.4 32 30.49 23.55 0 29.40 7 29.40 28.42 +.10 +2.4 OcularTher Q OCUL 11.79 3.30 354 5.90 2187 6.39 5.57 -.10 +32.6 OcwenFn N OCN 5.69 2.12 1422 4.25 18277 4.30 3.65 +.56 +35.8sOdonateT n Q ODT 32.00 15.15 47 28.71 360 32.00 27.25 +1.50 +14.8sOdysMr rsh Q OMEX 5.34 2.98 70 4.35 245 5.34 4.35 -.31 +15.4 OfficeDpt Q ODP .10 4.1 6 6.26 2.27 5255 2.46 35479 2.56 2.40 -.05 -30.5 OhioValB Q OVBC .84 2.0 26 43.85 28.00 8 41.10 39 41.95 39.10 +.25 +1.7 OhrPhar h Q OHRP 2.18 .21 742 .25 6598 .28 .23 +.00 -86.7 Oi SA C N OIBR/C 9.71 4.76 220 6.83 1626 6.88 5.83 +.94 +21.3 OilStates N OIS 34.72 20.23 676 26.15 6147 26.40 24.15 +1.35 -7.6 Oil-Dri N ODC .84 2.3 18 50.82 33.61 12 37.25 60 38.96 36.02 -.91 -10.2sOkta n Q OKTA 42.87 21.52 5510 39.71 16132 42.89 37.02 +2.23 +55.1 OldDomFrt Q ODFL .52f .4 41 150.31 80.56 608 147.59 3146 148.54 135.91 +8.93 +12.2sOldLnBc Q OLBK .32 1.0 23 33.19 26.01 30 33.54 152 33.74 31.61 +1.26 +13.9 OldNBcp Q ONB .52 2.9 26 18.88 15.38 693 18.20 3817 18.28 17.10 +.90 +4.3 OldPoint Q OPOF .44 1.7 20 34.82 24.07 4 25.90 37 26.22 25.02 +.69 -12.9 OldRepub N ORI .78f 3.7 18 22.34 17.92 3727 21.34 17703 21.37 20.00 +1.31 -.2 OldSecBc Q OSBC .04 .3 18 15.00 10.10 46 14.55 276 14.70 13.76 +.40 +6.6 OlScCTrI pf Q OSBCP .78 7.4 10.70 10.25 10.50 3 10.50 10.45 +.07 +.7 Olin N OLN .80 2.4 10 38.84 27.79 1281 33.01 7863 33.30 31.09 +1.69 -7.2sOllies n Q OLLI 52 62.05 30.75 470 59.65 2567 62.05 54.44 -1.40 +12.0 OlympStl Q ZEUS .08 .4 14 25.84 15.83 221 22.77 1308 23.42 20.80 +1.93 +6.0 Om Asst 31 N OMAA 1.28 5.3 25.30 22.13 4 23.95 26 24.15 23.54 +.44 -3.9 OmegaFlex Q OFLX .88 1.4 39 76.63 41.87 11 62.33 75 63.13 57.39 +4.00 -12.7 OmegaHlt N OHI 2.64f 9.7 10 35.14 24.90 2116 27.18 9133 27.56 26.45 +.60 -1.3 Omeros Q OMER 27.09 8.36 802 11.32 4628 11.39 9.28 +1.31 -41.7 Ominto hn Q OMNT 20.00 2.57 32 3.56 140 3.75 3.19 +.24 +5.0 Omnicell Q OMCL 55.40 36.65 124 44.40 1173 44.95 42.50 +1.70 -8.5 Omnicom N OMC 2.40 3.3 16 86.71 65.32 1995 73.73 13246 76.37 72.56 -1.32 +1.2 Omnova N OMN 37 11.60 8.10 115 11.00 566 11.00 10.10 +.40 +10.0sOnAssign N ASGN 31 82.66 44.66 343 84.90 1619 85.15 77.03 +6.52 +32.1 OnDeckCap N ONDK 6.36 3.29 326 5.30 1925 5.40 5.08 +.09 -7.7sOnSmcnd Q ON 14 26.10 13.65 8616 26.59 44124 26.78 24.12 +2.16 +27.0 OnTrack Q OTIV 2.94 .93 358 1.16 1132 1.18 1.09 +.07 -14.7 OncoMed Q OMED 10.42 1.74 1183 3.29 2251 3.62 2.40 +.80 -19.8 Oncobio n Q ONS 3.40 .78 6 1.10 334 1.18 1.00 -.05 -15.4tOncoCyte n A OCX 7.85 2.85 191 2.05 274 3.14 1.94 -1.05 -55.9 Onconva rs Q ONTX 3.88 .95 281 1.07 4900 1.39 1.03 -.07 -28.7 OncoSec rs Q ONCS 2.95 .88 1039 2.01 5180 2.14 1.89 +.11 +23.7 OneGpHosp Q STKS 2.84 1.32 77 2.56 385 2.62 2.49 -.01 +6.9 OneHorz rs Q OHGI 3.38 .57 648 1.26 2883 1.32 1.11 +.10 -10.0 180 DgrCap Q TURN 2.45 1.18 60 1.95 300 2.05 1.83 +.06 -1.0 OneLibrty N OLP 1.80f 7.6 13 27.70 21.02 58 23.64 293 23.72 22.05 +1.29 -8.8sOneStopS n Q OSS 6.00 4.45 104 6.10 383 6.25 4.76 +1.20 +25.0 1800Flowrs Q FLWS 21 13.00 7.80 214 12.05 1072 12.55 11.85 +12.6 OneMain N OMF 15 36.32 22.04 520 32.28 2855 32.43 30.52 +1.47 +24.2 ONEOK N OKE 3.08f 5.4 42 61.36 47.14 2060 57.31 16696 57.47 55.90 +.23 +7.2 Ooma n N OOMA 12.75 7.30 97 11.85 529 12.75 10.40 +1.30 -.8 OpenText s Q OTEX .53 1.5 36 40.31 30.88 566 36.22 2992 36.36 34.41 +1.38 +1.5 OpGen n rs Q OPGN 31.25 1.78 202 2.31 1755 2.65 2.10 +.17 -50.6 Ophthotech Q OPHT 1 3.80 2.24 301 2.99 1749 3.02 2.67 +.31 -4.2 OpiantPh n Q OPNT 51.90 17.01 29 20.29 114 22.63 20.00 -.82 -11.7 OpkoHlth Q OPK 8.54 2.66 5870 3.59 24235 3.65 3.20 +.22 -26.7 OppLgCap N RWL .72e 1.4 55.31 44.65 39 52.28 242 52.31 50.59 +1.42 +1.7 OppMidCap N RWK .59e .7 64.10 53.65 9 61.24 62 61.26 59.14 +1.64 +.9 OppSmCap N RWJ .59e .8 73.30 60.34 32 70.51 100 70.52 67.85 +2.22 +.9 OppUltDiv N RDIV 1.15e 3.2 37.95 32.12 45 35.87 185 36.27 35.51 +.10 -2.0 OpGlbRv n N RGLB 30.09 25.62 0 28.27 4 28.29 27.85 +.56 +1.4 Opp Rev n N ESGL 33.09 27.62 30.89 19 31.00 30.88 +.31 -.6 OppGlRv n N ESGF 33.63 27.83 0 31.88 4 31.88 30.99 +.78 +1.6 OppenFin N RWW .58e .8 74.63 57.06 5 71.71 22 71.71 68.44 +3.40 +3.9 OppenHldg N OPY .44 1.6 29.05 15.10 39 27.55 267 27.65 25.95 +1.05 +2.8 OptiNose n Q OPTN 21.50 15.01 27 17.69 161 18.37 17.02 -.17 -6.4 OptCable Q OCC .08 3.1 3.65 2.13 4 2.60 18 2.75 2.50 +.05 +8.0 OptimB rs Q OPHC 13.96 1.85 1 4.22 69 4.50 3.85 -.05 -10.2 OpusBank Q OPB .10e .3 40 29.90 18.45 231 29.25 920 29.60 28.30 +.35 +7.1 Oracle N ORCL .76 1.4 23 53.14 42.41 16166 52.97 78211 53.00 49.85 +2.65 +12.0 OramedPh Q ORMP 11.34 5.85 27 7.19 74 7.43 7.03 -.04 -20.1 Orange N ORAN .41e 2.3 18.57 14.94 402 17.62 2401 17.74 17.01 +.57 +1.3 OraSure Q OSUR 36 23.01 10.75 412 18.25 1976 18.38 17.38 +.42 -3.2 Orbcomm Q ORBC 11.99 8.78 604 10.30 3332 10.51 9.55 +.31 +1.2 OrbitATK N OA 1.28 1.0 23 134.59 93.50 455 132.31 2020 132.62 131.87 +.19 +.6sOrbotch Q ORBK 24 60.18 28.36 458 59.04 2587 60.18 53.86 +3.28 +17.5 OrchidIsl N ORC 1.32m 18.6 37 11.13 6.77 5462 7.10 8643 7.61 6.83 -.29 -23.5 OrchidsPP A TIS 1.40 14.8 15 26.50 8.31 144 9.43 845 11.14 8.72 -1.11 -26.3 Orexign rs Q OREX 4.46 .79 155 1.40 1454 1.42 1.19 +.19 +8.5 Organovo Q ONVO 3.26 .93 1257 1.18 3907 1.19 1.06 +.06 -11.9 OrientPap A ONP 4 2.45 .75 51 1.25 136 1.35 1.25 -.10 -3.1 OriginAg Q SEED 2.35 .77 960 .86 2424 .97 .80 +1.2 OrionEngy Q OESX 2.11 .73 117 .88 466 .96 .87 -.05 OrionECarb N OEC .72 30.25 17.15 1052 28.20 2912 28.40 27.50 +.70 +10.2 OrionGpHl N ORN 8.61 5.17 139 6.81 589 7.05 6.13 +.46 -13.0 Oritani Q ORIT 1.00f 6.3 12 17.75 15.30 281 15.95 1170 16.05 15.65 +.15 -2.7 Orix N IX 100.03 73.70 21 86.97 127 88.44 86.15 -.77 +2.6tOrmatTc N ORA .47 .9 32 70.68 53.76 168 54.91 2398 57.59 53.76 -1.79 -14.1 OrrstownF Q ORRF .48 2.0 19 26.95 19.05 4 24.30 24 24.45 23.45 +.55 -3.8tOrthoPed n Q KIDS 23.00 15.10 80 17.50 523 18.34 15.10 +.50 -8.8sOrthofix Q OFIX 60.00 33.90 121 59.32 691 60.00 56.16 +3.17 +8.4 OshRusS n N OUSM 27.78 24.76 43 26.49 226 26.49 25.60 +.74 -2.0 OshIntQ n N ONTL 29.06 25.13 6 27.03 26 27.03 26.27 +.69 -2.2 OshkoshCp N OSK .96 1.2 19 100.26 61.74 766 81.25 4483 81.35 76.58 +3.92 -10.6 OsiskoGl n N OR .20 14.39 9.51 487 9.87 2265 10.17 9.56 -.03 -14.6 OspreyE un Q OSPRU 10.92 9.26 10.00 99 10.10 9.92 +.02 +.5 OssenInn rs Q OSN 15 8.90 1.50 24 2.33 140 2.70 2.30 -.21 -19.1 Otelco Q OTEL 10 17.75 6.00 7 14.80 68 15.25 14.30 +.55 +10.9 Otonomy Q OTIC 21.15 2.80 1110 5.03 2961 5.81 4.85 -.68 -9.5 OttawaBc n Q OTTW .16 1.2 14.99 12.74 3 13.72 39 14.09 13.71 -.19 -5.0 OtterTail Q OTTR 1.34f 3.2 23 48.65 35.65 68 41.80 561 42.05 39.80 +1.80 -6.0tOutfrontM N OUT 1.44 7.5 11 26.97 18.92 984 19.26 10368 20.44 18.92 -.53 -17.0 OvaScience Q OVAS 2.05 .90 206 1.02 1112 1.04 .95 +.05 -27.1 OverSh rs N OSG 4.58 1.67 1020 2.10 2589 2.21 1.90 +.13 -23.4 Overstk Q OSTK 89.80 13.75 2026 61.10 11633 63.50 58.55 +.55 -4.4 Ovid Th n Q OVID 15.93 5.28 172 8.49 720 8.65 7.16 +1.21 -14.0 OwensMin N OMI 1.04f 6.1 11 36.50 14.26 841 17.03 4563 17.42 16.47 +.45 -9.8 OwensCorn N OC .84 1.0 26 96.52 59.26 761 83.33 6114 83.35 78.67 +3.91 -9.4 OwensIll N OI 23 25.90 19.19 1373 22.73 7954 22.95 21.40 +1.02 +2.5 OwensRM A ORM .40 2.8 10 18.72 13.71 26 14.29 114 14.35 13.96 +.09 -10.7 Oxbridge Q OXBR .48 20.4 5 6.90 1.85 3 2.35 25 2.35 2.05 +.30 +9.3 OxfordImm Q OXFD 19.51 10.00 250 12.98 905 13.06 10.94 +1.51 -7.1 OxfordInds N OXM 1.08 1.3 24 84.32 49.50 100 82.04 487 83.83 80.83 +.09 +9.1 OxfordLn Q OXLC 1.62 16.1 11.47 9.11 194 10.06 892 10.11 10.04 -.01 +.1 Oxford 23pf Q OXLCO 1.88 7.4 25.74 25.00 3 25.39 12 25.44 25.33 -.01 OxfrLn24 pf Q OXLCM 1.69 6.6 25.75 24.86 9 25.70 13 25.72 25.33 +.20 +2.0P-Q:P&F Inds Q PFIN .20 2.7 8.63 5.60 2 7.45 19 7.90 7.27 +.10 -11.1 PAM Q PTSI 29 43.20 14.50 9 36.40 72 37.30 33.91 +2.04 +5.7 PB Bncp Q PBBI .20 1.9 11.10 9.95 4 10.50 19 10.53 10.25 +.15 -2.3 PBF Engy N PBF 1.20 3.8 10 37.01 18.48 2099 31.89 9466 32.40 30.51 +1.06 -10.0 PBF Logist N PBFX 1.88f 9.4 9 22.30 18.55 98 19.90 261 20.25 19.50 -.10 -5.0 PC Cnnctn Q CNXN .34e 14 30.48 22.66 68 26.52 198 26.65 24.92 +1.04 +1.2 PC-Tel Q PCTI .22 3.2 8.48 5.36 5 6.96 55 7.04 6.73 +.08 -5.6 PCM Fund N PCM .96 8.5 12.13 10.01 169 11.29 473 11.67 11.21 +.02 -2.4 PCM Inc Q PCMI 54 31.20 6.90 582 10.70 3712 11.95 7.00 +3.65 +8.1sPCSB Fn n Q PCSB 20.47 15.76 64 20.60 381 20.83 19.11 +1.35 +8.1 PDC Engy Q PDCE 66.65 36.74 810 54.03 5223 56.52 52.83 -.86 +4.8 PDF Sol Q PDFS 31 23.93 11.07 122 12.27 918 12.61 11.40 +.76 -21.8 PDL Bio Q PDLI .20 6.6 5 3.55 1.96 8206 3.04 16756 3.16 2.33 +.50 +10.9tPDL Cmt n Q PDLB 16.95 14.48 3 14.93 89 15.00 14.48 +.40 -1.6 PG&E Cp N PCG 2.12f 5.0 7 71.57 37.30 3644 42.03 24714 42.67 40.22 +1.31 -6.2 PGT Inc N PGTI 25 19.55 10.00 304 19.40 2455 19.55 18.65 +.10 +15.1 PHH Corp N PHH 15.00 8.01 989 10.54 5996 10.67 10.53 -.08 +2.3 PHI vtg Q PHII 14.00 9.01 10.35 2 10.39 10.15 -.08 -11.5 PHI nv Q PHIIK .20 1.9 14.55 8.09 11 10.46 198 10.79 9.96 +.34 -9.6 PICO Hld s Q PICO 5.00e 14.57 9.42 80 12.40 453 12.59 11.80 +.15 -3.1 PIMCO1-3Tr N TUZ .34a .7 50.81 49.98 2 50.02 24 50.09 49.99 +.01 -.5 Pimc1-5Tip N STPZ .53e 1.0 52.85 51.50 62 51.82 214 51.90 51.79 +.06 -.3 Pim15TIPS N LTPZ .42e .6 69.37 63.69 8 65.09 88 66.07 65.00 -.75 -6.0 PimBrdTIPS N TIPZ .80e 1.4 61.03 55.96 3 57.19 14 57.36 57.05 -.07 -1.8 PimLwDur N LDUR 2.82e 2.0 101.52 99.74 10 99.74 67 99.99 99.74 -.6 PimcoTR N BOND 6.13e 5.9 107.65 103.42 72 103.60 393 103.82 103.52 -.14 -2.3 Pim0-5HYCp N HYS 5.21e 5.2 101.95 97.52 574 100.52 3780 100.52 99.53 +.59 PimIGBd N CORP 3.12a 3.1 106.25 101.38 23 101.81 261 102.32 101.80 -.13 -3.7tPimShMat N MINT .82e .8 101.87 101.45 402 101.52 5489 101.52 101.45 +.04 PimIntMu N MUNI 1.26 2.4 54.58 52.27 17 52.61 117 52.79 52.57 -.06 -1.9 PimSTMun N SMMU .47e .9 50.80 49.70 1 49.82 13 49.90 49.71 +.10 -.1 Pim25yrZro N ZROZ 3.07e 2.8 124.10 105.32 20 108.80 59 110.51 108.41 -1.02 -10.4 PJT Part n N PJT .20 .4 50.35 32.61 133 49.68 585 50.00 47.27 +1.63 +8.9 PLDT Inc N PHI 1.60e 5.4 38.54 27.82 83 29.46 503 29.88 28.50 +.27 -2.1 PLX Phr rs Q PLXP 12.80 5.60 12 6.45 23 6.60 6.35 +.10 -6.5 PNC pfP N PNCpP 1.65 5.9 30.06 26.97 50 28.13 317 28.27 27.72 +.35 -.6 PNC pfQ N PNCpQ 1.34 5.3 25.79 24.15 10 25.07 63 25.18 24.92 +.12 -1.1 PNC N PNC 3.00 1.8 16 163.59 115.25 1747 162.45 8078 162.80 154.96 +5.02 +12.6 PNM Res N PNM 1.06 3.0 18 46.00 33.75 539 35.70 2970 36.35 34.95 -.15 -11.7 POSCO N PKX 93.12 56.48 129 81.76 873 83.70 80.48 +.29 +4.6 PPDAI n N PPDF 13.68 6.53 532 7.87 2013 8.17 7.00 +.78 +10.7 PPG s N PPG 1.80 1.5 20 122.07 100.45 1412 117.65 7513 117.74 109.50 +7.40 +.7 PPL Cap 73 N PPX 1.48 5.8 26.75 24.83 8 25.22 103 25.32 25.15 +.06 -1.4tPPL Corp N PPL 1.64f 6.0 12 40.20 27.12 7650 27.54 42716 28.52 27.12 +.22 -11.0 PQ GrpH n N PQG 17.65 12.88 126 14.16 543 14.32 12.95 +1.04 -13.9sPRA Grp Q PRAA 32 40.25 25.72 302 39.90 4150 40.25 38.20 +1.00 +20.2 PRA Hlth Q PRAH 64 95.90 57.72 559 90.46 2134 90.75 82.68 +7.33 -.7sPRGX Glbl Q PRGX 8.45 5.40 111 7.95 573 8.45 7.75 +12.0 PS BusPk N PSB 3.40 3.0 29 137.60 107.91 69 115.14 458 115.33 109.77 +5.09 -8.0 PSBPk pfU N PSBpU 1.44 5.7 25.99 24.31 31 25.15 101 25.57 24.77 +.35 -.4 PSBPk pfV N PSBpV 1.42 5.7 26.65 24.06 22 25.05 57 25.08 24.55 +.43 -1.0 PS BusP pfY N PSBpY 24.78 22.42 24 23.97 143 24.16 23.29 +.67 -2.6 PS BusP pfX N PSBpX 1.31 5.4 25.50 22.74 21 24.40 144 24.54 23.53 +.86 -3.4 PS BsPk pfW N PSBpW 25.77 22.05 14 24.42 114 24.68 23.75 +.51 -3.3sPTC Inc Q PTC 80.34 50.68 1019 80.72 4537 81.72 74.80 +5.42 +32.8sPTC Thera Q PTCT 31.25 8.12 892 28.79 5101 31.25 25.24 +3.06 +72.6 PVH Corp N PVH .15 .1 19 157.96 89.52 836 143.07 5056 144.42 139.10 -.55 +4.3 PacWstBc Q PACW 2.00 3.7 18 57.08 43.08 950 54.12 4111 54.55 52.00 +1.19 +7.4 Paccar Q PCAR 1.00 1.4 15 79.69 61.93 6146 69.07 20536 70.55 66.68 +1.88 -2.8 PcrTrnd750 N PTLC 30.73 24.80 145 29.88 661 29.88 28.60 +.99 +4.4 PcrTrnd450 N PTMC 32.86 26.99 37 31.97 223 31.97 30.39 +1.13 +2.8sPcrTrnd100 N PTNQ 33.13 25.04 55 33.38 265 33.43 31.89 +1.22 +10.3 PacrCash n N GCOW 34.59 29.33 22 31.39 133 31.44 30.73 +.40 -.3 PacrTrendp N PTEU 33.39 25.10 16 30.09 162 30.34 30.06 -.29 -2.0 Pacr Wlth n N PWS 27.67 23.99 27 26.64 68 26.64 25.58 +.92 +5.6 Pac Cash n N CALF 27.16 22.60 26.42 16 26.42 25.72 +.70 +1.2 PacDvCsh n N ICOW 31.03 25.13 2 29.26 13 29.48 28.85 +.34 -.3 PacBiosci Q PACB 5.70 2.21 1103 2.78 5977 2.84 2.29 +.40 +5.3 PacifCstOil N ROYT .15e 6.7 5 2.75 1.36 129 2.18 783 2.36 2.10 -.12 +12.4tPacEthanol Q PEIX 7.60 3.10 455 3.35 2634 3.95 3.10 -.55 -26.4 PacGE pfA A PCGpA 1.50 5.9 33.50 21.19 13 25.53 39 26.66 25.25 -1.12 -9.5 PacGE pfB A PCGpB 1.37 5.7 33.00 23.01 8 24.04 15 24.18 23.65 -.01 -7.0 PacGE pfC A PCGpC 1.25 5.3 29.01 21.40 1 23.38 4 23.38 22.35 +.98 -4.9tPacGE pfD A PCGpD 1.25 5.9 26.95 21.01 5 21.04 16 22.02 20.94 -.89 -12.9 PacGE pfE A PCGpE 1.25 5.9 29.48 20.75 8 21.26 14 22.00 21.26 -.19 -13.8 PacGE pfG A PCGpG 1.20 5.8 32.05 19.49 0 20.71 3 21.53 20.70 -.25 -15.7 PacGE pfH A PCGpH 1.12 5.7 29.54 18.99 0 19.63 4 20.10 19.31 -.17 -14.9 PacMerc Q PMBC 26 9.85 6.85 17 9.30 157 9.35 8.10 +.95 +6.3sPacPreBc Q PPBI 29 45.15 32.05 722 45.00 2640 46.05 42.40 +1.55 +12.5 PaciraPhm Q PCRX 52.48 29.35 452 31.90 3484 33.55 30.75 -1.35 -30.1 PackAmer N PKG 2.52 2.1 21 131.13 88.47 1245 119.86 4044 120.31 116.01 +2.54 -.6sPagsegur n N PAGS 35.80 30.69 5768 35.25 13875 35.80 32.84 +1.91 +11.2 PainThr rs Q PTIE 12.80 3.10 280 7.76 544 7.95 6.79 +.32 +94.0 PalatinTch A PTN 1.05 .29 503 .94 4121 .95 .88 -.02 +9.2sPaloAltNet N PANW 188.14 107.31 1415 188.51 10017 189.44 175.90 +11.74 +30.1 PampaEng N PAM 72.98 46.33 316 63.51 882 64.89 60.08 +2.87 -5.6 PanASlv Q PAAS .14f .9 20 19.56 13.99 933 15.53 5830 15.80 15.08 +.20 -.2 Pandora N P 12.42 4.09 15965 4.98 59008 5.04 4.44 +.50 +3.3 PangaeaL Q PANL 3 8.40 2.13 44 3.20 264 3.60 2.78 -.04 -13.0 PanhO&G N PHX .16 .8 97 25.30 17.55 17 19.40 159 20.10 18.00 -.05 -5.6 PapaJohns Q PZZA .90 1.5 23 85.20 54.00 662 61.82 4107 62.61 59.77 +1.16 +10.2 PapaMurph Q FRSH 6.80 3.50 11 4.88 113 5.10 4.70 +.04 -9.3sParTech N PAR 28 12.19 6.35 34 11.44 352 12.19 10.08 +.28 +22.4 ParaGold n A PZG 3 1.83 1.16 46 1.32 154 1.35 1.26 +.03 +1.5 ParamtGp N PGRE .38 2.6 17.25 13.70 1046 14.45 6108 14.45 13.92 +.33 -8.8 ParatekPh Q PRTK 29.00 11.85 301 14.40 1665 14.40 12.55 +1.25 -19.6 Paretem rs A TEUM 3.39 .50 1784 2.85 15085 3.04 2.23 +.60 +37.7 ParkCity Q PCYG 51 15.00 8.10 59 10.80 272 11.00 9.75 -.05 +13.1 ParkEl N PKE .40 2.3 41 20.46 13.88 90 17.67 603 17.68 16.78 +.65 +3.6tParkHot n N PK 2.20f 8.1 29.93 23.91 9637 27.00 42167 27.68 23.91 +2.58 -6.1 ParkNatl A PRK 3.76 3.5 20 116.75 92.42 40 107.00 132 107.58 101.39 +3.76 +2.9 ParkOh Q PKOH .50 1.2 19 47.90 34.25 24 43.00 112 43.65 39.20 +3.75 -6.4 ParkeBcp Q PKBK .48 2.3 14 23.00 10.97 29 20.95 63 21.10 20.45 +.30 +1.9tParkDrl N PKD 1.85 .85 1550 .82 5667 .98 .81 -.09 -17.8 ParkerHan N PH 2.64 1.4 23 212.80 151.17 1316 186.58 6186 187.86 172.80 +11.03 -6.5 ParkrVs rs Q PRKR 3.80 .78 221 .80 622 .88 .80 -.01 -24.5 ParsleyEn N PE 45 33.07 21.12 3505 26.80 19789 27.24 25.28 +1.25 -9.0 PrtnrCm Q PTNR 22 6.60 4.60 1 4.96 15 5.24 4.93 -.12 -19.4 PartRe pfF N PREpF 1.47 5.9 26.24 24.52 3 25.09 17 25.18 25.01 -2.0 PartRe pfG N PREpG 1.63 6.1 27.59 25.81 8 26.64 19 26.65 26.27 +.36 -.7 PartRe pfH N PREpH 1.81 6.4 30.82 26.81 17 28.32 109 28.45 27.45 +.87 -1.2 PartRe pfI N PREpI 1.47 5.8 27.08 24.35 2 25.54 26 25.69 25.41 +.17 -2.8 PartyCity n N PRTY 16 17.05 9.50 3293 15.65 6261 16.75 14.30 +.80 +12.2 PathfdBcp Q PBHC .23f 1.5 23 16.00 14.20 1 15.82 8 15.84 15.25 +.50 +2.7 PatrkInd s Q PATK 25 72.35 40.07 140 64.70 883 64.82 60.90 +3.80 -6.8 PatrNBc rs Q PNBK .04 .2 30 21.00 14.01 0 19.45 3 19.70 18.80 +.70 +9.0 PatriotTr n Q PATI 13 23.86 16.72 0 19.00 22 19.88 18.63 +.14 +9.3 PatternEn Q PEGI 1.68 9.4 26.56 16.58 749 17.94 6544 17.96 16.86 +.99 -16.5 Patterson Q PDCO 1.04 4.1 14 48.30 22.57 1487 25.29 11654 25.50 24.30 +.28 -30.0 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Saturday, March 10, 2018

PAGE 70

PattUTI Q PTEN .08 .4 27.92 14.83 3145 19.93 15387 20.32 18.63 +1.15 -13.4 Pavmed n Q PAVM 9.31 1.35 5 1.78 151 1.80 1.67 +.07 -22.1 Paychex Q PAYX 2.00 3.0 29 73.10 54.20 1452 66.52 10256 66.70 63.33 +2.73 -2.3sPaycomSft N PAYC 109.73 53.70 658 109.96 3244 110.25 101.81 +7.45 +36.9 Paylocity Q PCTY 53.96 34.13 386 52.72 1782 53.27 47.21 +4.90 +11.8 PayData rs Q PYDS 4.10 1.17 183 2.06 2785 2.38 1.82 +.25 -18.6 PayPal n Q PYPL 55 86.32 41.74 6959 80.71 34803 80.85 77.09 +1.84 +9.6spdvWirelss Q PDVW 36.40 20.00 27 38.75 144 39.75 31.65 +6.00 +20.7 PeabodyE n N BTU .12p 41.98 22.58 1673 38.51 5926 41.37 38.18 -2.76 -2.2 PeakRsts Q SKIS .28 5.4 6.10 4.00 10 5.20 115 5.45 5.05 -3.7 PeapkGl Q PGC .20 .6 20 38.00 28.24 71 34.71 341 34.80 33.39 +.64 -.9sPearson N PSO .80e 7.7 10.44 7.62 394 10.42 1752 10.44 9.94 +.48 +6.1 Pebblebrk N PEB 1.52 4.3 20 39.74 27.01 453 35.18 3114 35.18 33.45 +1.40 -5.4 Pebble pfC N PEBpC 1.63 6.6 26.65 24.11 8 24.69 59 24.75 24.48 +.39 -2.3 Pebbleb pfD N PEBpD 2.09 8.5 26.99 24.15 1 24.61 10 24.95 24.61 -.29 -4.5 Pedevco rs A PED 1.69 .26 75 .34 707 .35 .29 +.04 +4.7 Pegasyst Q PEGA .12 .2 64.85 40.75 466 62.85 3796 64.00 56.23 +6.05 +33.3 Pembina g N PBA 1.50 24 36.99 30.17 466 32.39 2622 32.41 31.49 +.47 -10.5 PengthE g N PGH .04 1.23 .54 490 .67 1940 .70 .65 +.00 -15.7 PnnNtGm Q PENN 50 33.30 14.38 905 27.25 7667 27.27 25.38 +1.30 -13.0 PennVa n Q PVAC 50.00 31.00 169 36.85 1159 38.62 35.37 -.54 -5.8 PennantPk Q PNNT .72 10.1 8 8.27 6.29 332 7.10 1196 7.14 6.95 +.08 +2.7 PenPkFR Q PFLT 1.14 8.7 12 14.65 12.00 407 13.10 1123 13.16 12.40 +.65 -4.5 Penney N JCP 9 6.39 2.35 24108 3.27 117296 3.89 3.15 -.44 +3.5 PennsWd Q PWOD 1.88 4.4 17 50.00 38.12 8 42.80 36 43.36 40.50 +2.30 -8.1 PennaRE N PEI .84 8.5 13 15.42 9.30 1354 9.93 5958 10.71 9.75 -.59 -16.5 PenRE pfB N PEIpB 1.84 8.3 25.83 22.03 4 22.25 54 22.36 22.15 +.04 -11.6tPenRE pfC N PEIpC 1.80 8.3 27.78 21.67 27 21.70 100 21.99 21.65 -.14 -16.2tPenRE pfD N PEIpD 1.72 8.3 25.83 20.68 28 20.84 76 21.20 20.68 -.31 -17.0 PennyMFn N PFSI 8 25.20 15.65 157 24.40 940 24.95 23.05 +.90 +9.2 PennyMac N PMT 1.88 10.8 18 18.46 14.87 437 17.45 2755 17.46 16.82 +.61 +8.6 Penny pfA N PMTpA 2.03 8.0 25.84 23.11 20 25.31 70 25.41 25.00 +.33 +.3 PennyM pfB N PMTpB 25.45 23.68 28 25.00 138 25.00 24.70 +.21 -.7 PensarAc n Q WRLS 9.78 7.75 7 9.74 19 9.76 9.32 +.04 +.7sPensrAc rt Q WRLSR .55 .31 .55 7 .55 .53 +.04 +10.0 Penske N PAG 1.36f 2.9 11 54.83 38.33 345 47.44 1706 47.63 44.41 +2.36 -.9 Pentair N PNR 1.38 1.9 23 74.84 59.13 1204 71.82 5113 71.91 66.50 +4.59 +1.7sPenumbra n N PEN 119.00 76.15 340 118.65 1409 119.10 111.20 +5.70 +26.1sPeopUtdF Q PBCT .69 3.4 22 20.14 15.97 2536 20.15 12707 20.15 19.18 +.71 +7.8 PeopUtd pf Q PBCTP 1.41 5.4 29.36 25.00 15 26.13 108 26.60 26.11 -.02 -7.7sPeBcOH Q PEBO 1.04f 2.8 18 36.40 29.55 57 36.70 258 36.79 34.41 +1.56 +12.5 PeopBNC Q PEBK .52f 1.8 17 36.12 19.65 4 29.31 37 29.78 27.29 +.78 -4.5 PeopFSvc Q PFIS 1.28 2.8 17 51.56 39.00 5 45.90 28 46.13 42.00 +4.25 -1.5 PeopUtah n Q PUB .36 1.1 30 33.90 24.63 33 33.00 177 33.00 30.85 +2.00 +8.9 PepsiCo Q PEP 3.22 2.9 23 122.51 104.77 3681 112.54 24398 112.57 108.02 +3.50 -6.2 Percptr Q PRCP .15 1.6 54 10.81 6.80 11 9.16 105 9.40 8.62 +.20 -5.6sPerficient Q PRFT 46 23.92 16.20 391 23.91 2340 24.01 21.63 +1.89 +25.4 PerfFood n N PFGC 22 35.25 22.30 519 32.25 2405 32.35 31.35 +.60 -2.6 Performnt Q PFMT 3.52 1.50 45 2.85 242 3.00 2.57 +.18 +72.7 PerionNwk Q PERI 2.06 .88 108 .93 497 .99 .92 -.02 -9.6 PerkElm N PKI .28 .4 27 84.49 55.22 680 79.22 3318 79.27 73.06 +4.49 +8.3 PermaFix Q PESI 4.30 2.90 5 4.05 28 4.20 3.95 +11.0 PermaPip Q PPIH 9.40 7.10 3 8.50 16 8.95 8.45 -.35 -5.6 Prmian N PBT .63e 6.8 26 10.30 7.80 88 9.34 380 9.35 9.12 +.14 +5.3 PernixT rs Q PTX 7.15 2.00 310 2.58 1545 3.30 2.55 -.32 +7.5 Perrigo N PRGO .76f .9 95.93 63.68 1276 84.95 5176 85.73 80.80 +1.96 -2.5 PerryEllis Q PERY 18 27.30 16.35 49 27.11 328 27.17 26.02 +.41 +8.3 PershGld rs Q PGLC 3.31 2.06 37 2.11 163 2.24 2.08 -.06 -12.1 PetIQ n Q PETQ 28.23 17.03 101 22.69 623 23.09 22.06 +.34 +3.9 PetMed Q PETS 1.00f 2.1 31 57.80 19.21 383 46.75 1793 48.32 43.70 +2.07 +2.7 PetChina N PTR .70e 1.0 82.33 60.69 148 69.45 589 69.55 66.66 +.45 -.7 PetroArg N PZE .07e 14.80 9.25 23 12.10 157 12.48 11.44 +.39 -11.0sPetrbrsA N PBR/A 13.92 6.96 5461 13.73 33042 13.92 13.06 +.55 +39.7sPetrobras N PBR 14.93 7.61 13761 14.71 87005 14.93 14.07 +.51 +43.0tPtroqstE rs N PQ 3.20 1.06 213 1.07 1917 1.62 1.04 -.34 -43.4 Pfenex A PFNX 7.43 2.07 154 4.34 618 4.45 3.81 +.16 +63.2 Pfizer N PFE 1.28 3.5 15 39.43 31.67 18312 36.77 114170 36.92 35.55 +.82 +1.5 PFSweb Q PFSW 8.88 5.83 17 7.68 85 7.72 7.15 +.38 +3.4 PhlpsSelEn N DSE 1.26 22.8 7.99 5.03 323 5.52 620 5.63 5.44 +.02 -5.6 PhibroAH Q PAHC .40 1.0 26 40.25 26.70 84 39.75 551 40.20 38.05 +.30 +18.7 PhilipMor N PM 4.28 4.0 23 123.55 96.66 3785 108.30 23178 109.90 105.77 +1.49 +2.5 PhilipsNV N PHG .88e 2.2 42.35 30.41 797 39.36 4910 39.37 38.10 +1.11 +4.1 Phillips66 N PSX 2.80 2.9 22 107.47 75.14 1776 95.91 11080 96.29 90.67 +4.54 -5.2 Phill66LP N PSXP 2.71f 5.3 21 56.48 44.40 226 50.80 1137 51.41 49.01 +1.65 -3.0 PhxNMda N FENG 79 8.14 2.43 406 5.53 1345 5.63 4.94 +.48 -14.8 PhotrIn Q PLAB 52 11.75 7.20 448 8.80 1777 8.80 7.85 +.85 +3.2 PhysRltTr N DOC .92f 6.1 25 21.85 14.13 1105 15.09 5813 15.21 14.71 +.31 -15.0 PiedmOfc N PDM .84 4.7 8 22.74 17.45 1202 17.93 7325 17.97 17.66 +.18 -8.6 Pier 1 N PIR .28 9.1 9 7.45 2.87 906 3.09 7580 3.26 2.98 -.07 -25.4 PierisPhm Q PIRS 9.75 2.20 2174 7.27 6354 8.46 6.63 -1.08 -3.7 PilgrimsP Q PPC 11 38.39 20.26 998 24.75 5846 24.97 23.54 -.36 -20.3 PimUS Eq n N MFUS 29.49 25.01 18 28.48 177 28.48 27.57 +.92 +3.1 Pim IntEq n N MFDX 28.41 25.32 2 26.79 259 26.79 26.41 +.53 +.2 PimEmMkt N MFEM 28.32 24.30 12 27.23 221 27.23 26.33 +.62 +4.1 PimcoCA N PCQ .92 6.2 17.89 14.43 102 14.95 352 15.10 14.93 +.08 -13.4 PimcoCA2 N PCK .65 7.9 10.42 8.05 84 8.18 361 8.31 8.18 -.03 -19.5 PimcCA3 N PZC .72 7.3 12.97 9.72 67 9.84 204 9.96 9.79 +.08 -5.8 PimcoCp&I N PCN 1.35 7.9 17.95 15.06 89 17.00 370 17.17 16.92 +.17 -1.2 PimCpOp N PTY 1.56a 9.4 17.22 14.88 275 16.68 1337 16.82 16.58 +.15 +1.3 PimDyCrd N PCI 1.97 8.6 23.45 20.41 717 22.84 2893 22.89 22.50 +.51 +1.8 PimDyInco N PDI 2.65a 8.7 31.20 27.88 185 30.63 856 30.76 30.39 +.33 +1.9 PimcIncStr N PFL 1.08 9.4 12.44 10.73 59 11.50 331 11.57 11.39 +.12 -1.5 PimIncStr2 N PFN .96 9.2 10.89 9.65 148 10.40 898 10.44 10.30 +.11 -.3 PimStPls N PGP 2.20 15.7 19.85 12.37 60 13.99 240 14.20 13.83 +.21 -9.0 PimcoHiI N PHK 1.24 16.2 8.96 7.19 625 7.64 2974 7.70 7.50 +.22 +2.4 PimIncOpp N PKO 2.28a 8.8 27.27 23.91 43 25.94 212 25.94 25.36 +.68 +.1 PimcoMuni N PMF .98 7.8 14.23 12.41 106 12.53 308 12.67 12.50 +.08 -3.6 PimcoMu2 N PML .78 6.2 13.56 11.80 104 12.63 914 12.80 12.35 +.35 -4.2 PimcMu3 N PMX .75 6.9 12.28 10.76 52 11.02 296 11.11 10.91 +.18 -4.9 PimcoNY N PNF .68 5.8 13.63 11.51 45 11.63 181 11.77 11.63 +.04 -9.0 PimcoNY2 N PNI .80 7.4 12.51 10.64 46 10.79 187 10.90 10.77 +.01 -10.1 PimcNY3 N PYN .63 7.0 10.27 8.75 39 8.97 92 9.04 8.85 +.08 -9.6 PimcoStrIn N RCS .96 10.5 10.65 8.62 93 9.15 640 9.20 9.04 +.20 -.3 PingtanM Q PME .04 1.3 20 5.18 1.99 5 3.20 97 3.28 3.12 +4.9 PinnclEnt Q PNK 33.59 16.55 461 30.71 1811 30.71 29.77 +.71 -6.2 PinnaclFn Q PNFP .56 .8 20 70.30 58.40 425 68.55 1959 68.60 65.05 +2.00 +3.4 PinnaclFds N PF 1.30 2.3 11 66.67 52.81 1547 57.54 9109 58.25 55.98 +1.34 -3.2 PinWst N PNW 2.78f 3.6 18 92.42 73.81 947 76.38 4306 78.31 75.21 -.54 -10.3 PionDvrsHi A HNW 1.38 9.1 16.88 15.01 21 15.22 118 15.22 15.06 +.05 -3.4 PionEnSvc N PES 4.68 1.60 625 3.10 2061 3.15 2.75 +.30 +1.6 PionFltRt N PHD .72 6.2 12.45 11.27 31 11.57 170 11.58 11.43 +.09 +.9 PionHiIn N PHT 1.14 11.9 10.12 9.34 119 9.57 559 9.57 9.42 +.11 -1.4 PioMuAdv N MAV .84 7.8 11.88 10.57 61 10.72 202 10.78 10.66 +.02 -5.7 PioMunHi N MHI .84 7.4 12.35 11.21 57 11.34 244 11.40 11.25 +.01 -4.3 PioNtrl N PXD .32f .2 192.93 125.46 1064 171.53 8685 172.80 167.08 +2.64 -.8 PioneerPw Q PPSI 15 8.38 5.75 7 6.80 22 7.28 6.60 -.05 -10.7 PiperJaf N PJC 1.50f 1.7 15 99.80 52.75 88 88.85 651 89.25 84.90 +3.15 +3.0 PitnyBw N PBI .75 5.8 8 16.25 9.50 1503 12.87 11091 13.09 12.39 +.05 +15.1 PitnyBw 43 N PBIpB 1.67 6.7 26.96 21.46 18 25.02 131 25.14 24.86 +.03 +2.6 Pixelwrks Q PXLW 7.05 3.80 194 4.66 1054 4.70 4.37 +.23 -26.4 PlainsAAP N PAA 2.20 9.8 29 31.93 18.38 4516 22.47 11928 22.68 21.22 +.96 +8.9 PlainsGP rs N PAGP 1.70 23 32.24 18.98 1098 21.97 5776 22.72 21.10 +.63 +.1sPlanetFit n N PLNT 94 39.80 18.32 800 39.51 4579 40.04 37.55 +1.80 +14.1 Plantron N PLT .60 1.0 19 60.49 41.28 147 58.87 763 58.91 54.64 +4.00 +16.9 PlatfmSpc N PAH 15 14.82 9.11 3281 11.12 18123 11.40 10.78 +.26 +12.1stPlatEag n Q EAGL 9.75 9.75 0 9.85 50 9.85 9.75 +1.0sPlatEag un Q EAGLU 11.00 8.00 11 10.18 837 11.00 9.96 +.18 +1.7 PlatGpM rs A PLG 1 1.74 .28 484 .33 1597 .35 .32 -.01 +7.2 PlayAGS n N AGS 21.74 16.66 162 20.84 576 21.50 20.11 -.41 +12.6 PlayaHot n Q PLYA 12.27 9.41 222 10.89 2302 11.02 10.29 +.53 +.9 Plexus Q PLXS 20 66.78 49.06 121 64.28 709 64.71 61.09 +2.85 +5.9 PlugPowr h Q PLUG 3.21 .92 2790 1.94 19473 2.00 1.80 +.05 -17.8 PlumasBc Q PLBC .28 1.1 14 25.75 16.71 4 24.95 18 24.95 24.30 +.40 +7.5 PluristemT Q PSTI 11 2.12 1.06 297 1.46 828 1.49 1.37 +.04 +5.8 PlyGem N PGEM 16 22.20 14.55 902 21.60 3119 21.60 21.50 +16.8 PlymInd n A PLYM 1.50 8.7 19.00 16.21 10 17.18 25 17.18 16.51 +.31 -7.0 PlymInd pfA A PLYMpA 1.88 7.6 26.07 24.14 26 24.89 65 24.95 24.50 -.16 -1.0 PoageBksh Q PBSK .24 1.2 23 21.00 17.20 0 19.25 23 19.45 19.25 +.20 -8.3 PointrTel h Q PNTR 21 19.65 8.50 47 15.10 416 16.18 14.75 -.50 -18.8 PointsInt g Q PCOM 12.49 6.28 137 10.24 368 10.88 9.66 -.18 -.5tPolarPwr n Q POLA 11.50 4.05 71 4.47 110 4.64 4.01 +.12 -10.8 Polaris N PII 2.40f 2.0 35 137.66 77.91 743 122.73 3868 123.34 112.28 +8.15 -1.0 Polarity rs Q COOL 32.63 5.78 125 19.94 655 21.99 18.75 -1.06 -14.1 PolyMet g A PLM 1.36 .57 201 1.13 2278 1.21 1.08 -.06 +31.4 PolyOne N POL .70f 1.6 21 47.48 32.43 234 44.75 1475 44.78 41.33 +3.00 +2.9 Pool Corp Q POOL 1.48 1.0 37 150.26 97.25 201 146.14 1048 148.72 139.22 +3.68 +12.7 Popular Q BPOP 1.00 2.2 23 46.83 32.04 982 44.61 5308 44.80 42.46 +1.65 +25.7 Popular pf Q BPOPN 1.68 6.9 25.00 22.61 6 24.20 61 24.59 24.09 -.11 -.3 PopCpII pf Q BPOPM 1.53 6.8 24.20 17.66 2 22.49 15 22.50 22.10 +.14 -.5 PorterBc rs Q PBIB 15.55 8.11 8 15.25 35 15.50 14.10 +.90 +6.5tPortGE N POR 1.36 3.5 19 50.11 39.08 1075 39.18 3789 40.42 39.02 -.56 -14.0 PortolaPh Q PTLA 67.10 30.10 1043 38.43 7963 39.80 33.03 +4.18 -21.1 PostHldg N POST 89.04 71.06 428 80.84 3366 81.11 77.07 +3.20 +2.0 Potbelly Q PBPB 14.28 10.50 263 13.05 1047 13.40 12.80 -.10 +6.1 PotltchDel Q PCH 1.60 3.2 27 56.35 42.80 627 50.55 3645 52.05 50.05 -.95 +1.3 PowellInds Q POWL 1.04 3.6 38.73 22.80 30 28.81 203 29.04 26.85 +1.66 +.6 PwrInteg Q POWI .64f .9 39 86.60 60.55 167 72.00 887 72.60 67.35 +3.95 -2.1 PowrREIT A PW 8.69 6.00 7 6.08 9 6.18 6.00 +.04 -1.3 PSActUSRE N PSR 2.33e 2.0 83.71 72.60 0 75.75 6 75.80 73.90 +2.36 -7.7 PS SPXDn N PHDG .41e 1.2 34.48 24.83 29 30.06 90 30.06 29.32 +.43 +10.2 PS GrMult N PSMG 14.48 12.63 0 14.03 7 14.03 13.64 +.39 +1.5 PS BalMul N PSMB 13.94 12.78 0 13.63 13 13.63 13.35 +.32 +1.2 PS ModCon N PSMM 14.45 12.69 0 13.22 4 13.22 13.00 +.04 +.8 PS VarRate Q VRIG .57 2.3 25.35 25.08 69 25.19 354 25.19 25.15 +.04 -.1 PSCrudeDS N DTO 173.13 72.70 5 79.61 18 84.50 78.39 -1.70 -10.3 PSBMetDL N BDD 11.60 6.16 0 10.08 2 10.08 9.50 -.21 -4.3 PSCrudeLg N OLO 5.72 3.71 13 5.46 25 5.46 5.26 +.15 +7.2 PwshDB N DBC 17.29 13.69 3329 16.67 13671 16.81 16.44 +.04 +.4 PwShCurH N DBV 25.50 21.17 0 23.63 10 23.70 23.34 +.84 -.3 PS Engy N DBE 15.50 10.78 33 14.54 572 14.62 14.26 +.17 +.1 PS PrcMet N DBP 40.26 35.71 2 38.74 29 39.26 38.53 +.04 +.6 PS Silver N DBS 28.85 23.50 25.29 8 25.77 25.15 +.06 -2.9 PS Agri N DBA 20.38 18.18 535 19.35 4186 19.68 19.31 -.04 +3.1 PS Oil N DBO 11.21 7.40 5411 10.68 11745 10.71 10.41 +.14 +5.2 PS Gold N DGL 43.28 38.43 1 41.96 209 42.46 41.78 +.06 +1.5 PS BasMet N DBB 19.78 15.29 253 18.78 665 18.96 18.44 -.15 -3.2 PS USDBull N UUP 26.28 23.09 641 23.55 4362 23.60 23.41 +.04 -2.0 PS USDBear N UDN 23.27 20.53 37 22.85 174 23.01 22.83 -.04 +2.1sPShPuLgGr N PXLG .42e .8 50.07 36.66 9 50.10 50 50.10 47.75 +1.98 +10.3 PSOpYCmd Q PDBC 18.23 14.95 931 17.45 5439 17.58 17.21 +.04 PShPuLVal N PXLV .76e 1.9 40.74 34.50 8 39.22 41 39.22 37.89 +1.12 +1.3 PSAerDef N PPA .50e .9 58.97 42.71 174 58.56 550 58.56 56.29 +1.62 +8.6sPwShBio N PBE .57e 1.1 53.82 40.77 13 53.87 54 53.87 51.27 +2.48 +14.2 PS BldCns N PKB .07e .2 36.44 28.01 161 31.68 552 31.69 30.45 +1.03 -8.7 PwSGDrChi Q PGJ .20e .4 50.87 32.53 30 50.00 108 50.00 46.74 +2.33 +11.5 PwSClnEn N PBW .07e .3 26.35 3.80 11 25.31 93 25.34 24.12 +1.11 -.2 PwShDiv Q PFM .50e 1.9 27.77 23.55 26 26.18 95 26.19 25.41 +.68 -1.0 PS EnEx N PXE .50e 2.4 24.52 17.35 17 20.85 41 20.85 20.18 +.58 -8.9 PwSFoodBv N PBJ .41e 1.2 34.97 30.89 8 33.02 28 33.02 32.24 +.65 -2.5 PwShHiYD Q PEY .54 3.1 18.61 16.45 134 17.40 474 17.40 17.06 +.30 -2.3 PwSIntlDv Q PID .65e 4.1 17.38 14.54 181 16.00 961 16.02 15.71 +.22 -3.3 PwSLgCG N PWB .21e .5 45.22 33.89 39 44.85 170 44.86 42.82 +1.63 +8.1 PwSLgCV N PWV .69e 1.8 40.51 34.46 63 38.50 457 38.50 37.21 +1.07 -.8 PwShLeis N PEJ .15e .3 46.77 39.50 19 46.55 50 46.55 44.24 +2.17 +5.3 PowShMkt N PWC .97e 1.0 103.21 80.92 2 99.77 9 99.77 95.56 +3.93 +4.7sPwShMda N PBS .27e .9 31.32 26.19 26 31.69 46 31.69 30.48 +1.03 +12.7sPwSMidGr N PXMG .19e .4 47.11 33.31 28 47.46 107 47.51 45.09 +2.16 +11.8 PwSMidVal N PXMV .64e 2.1 32.07 28.87 5 30.89 18 30.91 30.38 +.90 -1.3sPwShNetw N PXQ 50.96 42.34 11 51.57 75 51.57 49.59 +1.86 +11.4 PS OilSv N PXJ .28e 3.1 11.87 7.99 17 9.02 85 9.07 8.65 +.32 -5.4sPwSNsdMo Q DWAQ .06e .1 112.02 81.77 1 113.64 7 113.65 107.80 +4.80 +10.8 PwSPharm N PJP 3.84e 4.1 71.42 57.88 29 66.11 145 66.15 63.42 +2.38 +3.0 PS Retail N PMR .34e .9 40.82 32.00 1 36.50 4 37.22 36.50 -.14 -1.9sPwSSmGr N PXSG .08e .2 34.01 26.50 0 34.52 44 34.52 32.79 +1.60 +7.4 PwSSmVal N PXSV .60e 2.0 32.10 27.39 2 30.00 35 30.00 28.94 +.99 -2.6sPwSSemi N PSI .04e .1 55.75 39.70 124 56.78 374 56.81 53.20 +3.08 +12.5sPwShSoft N PSJ .10e .1 72.58 49.97 16 72.94 67 72.94 70.21 +2.62 +14.9 PwS Utils Q PUI .63e 2.5 29.97 23.64 4 25.39 23 25.59 25.10 +.47 -8.8 PSS&PQlty N SPHQ .38e 1.2 32.41 27.04 101 31.35 570 31.35 30.25 +.92 +3.0 PwSWtr Q PHO .18e .6 31.82 25.33 39 31.27 167 31.27 29.47 +1.63 +3.3 PwSZMicro N PZI .15e .8 19.90 17.23 1 19.36 10 19.39 18.58 +.75 +.1sPSNasIntnt Q PNQI 137.86 92.00 68 139.81 236 139.81 130.89 +8.26 +20.8 PSMoment Q PDP .11e .2 55.77 44.12 58 54.94 279 54.96 52.27 +2.32 +6.4 PSWHPrgE N PUW .17e .6 28.11 24.08 2 26.35 8 26.43 25.31 +.79 -2.5 PSPrivEq N PSP .66e 5.1 13.52 11.57 45 12.83 363 12.83 12.41 +.36 +3.1 PSFinPf N PGF 1.11 6.0 19.17 18.01 156 18.65 1100 18.73 18.55 +.09 -1.2 PSCleantch N PZD .44e 1.0 45.28 34.55 13 44.44 43 44.50 42.36 +2.06 +5.1 PSBuybk Q PKW .52e .9 63.49 50.63 63 60.31 290 60.31 58.15 +1.81 +2.2sPSh Tech Q PTF .26e .4 59.65 42.97 3 60.52 20 60.52 57.11 +2.96 +14.8sPSh Hlthcr Q PTH 81.40 51.56 22 82.56 73 82.66 78.50 +3.56 +14.6 PSh Inds Q PRN .19e .3 64.86 49.92 8 62.96 19 62.96 59.89 +2.66 +3.3 PSh Fincl Q PFI .14e .4 37.29 29.40 3 36.78 18 36.78 34.96 +1.60 +4.8 PSh Engy Q PXI .69e 1.8 42.45 30.10 35 37.77 51 37.86 36.67 +.89 -4.3sPSh CnsStp Q PSL .67e 1.0 67.93 57.25 4 68.34 10 68.34 65.54 +2.72 +5.0 PSh CnsCyc Q PEZ .30e .6 54.45 42.27 4 51.83 11 51.83 49.90 +2.19 +3.1 PSh BasM Q PYZ .61e .9 75.26 58.83 3 71.10 10 71.10 68.03 +2.90 +.6 PSR2KEqW N EQWS .41e .9 45.14 37.74 19 43.56 42 43.56 42.24 +1.61 +.3 PSRslMdC N EQWM .49e 1.0 50.09 42.61 0 48.44 3 48.44 47.66 +1.43 +1.5 PSRussl200 N EQWL .80e 1.5 56.31 45.50 2 53.94 11 54.02 52.18 +1.56 +1.8 PwShSMid Q PRFZ 1.30e 1.0 136.76 112.11 34 133.64 329 133.65 127.94 +4.90 +2.9 PS US1K N PRF 1.91e 1.7 120.82 100.44 166 115.52 563 115.52 111.40 +3.53 +1.7 PSDvMom Q PIZ .26e .9 29.70 22.58 38 28.60 152 28.63 27.51 +1.00 +3.5 PSEmMom Q PIE .12e .6 22.22 15.78 100 21.67 336 21.68 20.92 +.48 +5.5 PS EmgInf N PXR .50e 1.3 41.00 33.50 3 37.92 31 37.95 37.21 +.24 +2.2 PS Dv exNA N PBDM 27.90 25.25 2 26.26 5 26.27 25.56 +.57 +.9 PS USA SC n N PBSM 27.66 25.62 27.11 2 27.11 26.77 +.21 +2.0 PS Rs1000 n N USEQ 29.01 24.69 1 27.93 61 27.93 27.40 +.75 +1.2 PS SP SC n N XSHQ 28.90 24.10 0 27.79 3 27.79 26.27 +1.35 +2.9 PS SP IntD N IDHD 30.80 26.46 0 29.14 3 29.14 28.70 +.45 +.7 PS SC High N XSHD 26.03 23.25 0 24.00 18 24.13 23.72 +.48 -4.6 PS LowVRot N DWLV 33.00 26.37 17 32.53 66 32.53 31.28 +1.26 +4.5 PShTact n Q DWIN 1.18 4.6 28.33 25.27 27 25.67 67 25.76 25.50 +.16 -4.5 PSBldABd N BAB 1.31 4.4 30.98 29.00 90 29.53 496 29.66 29.44 +.01 -3.8 PS Rs1KLB Q USLB 32.32 27.97 31.07 12 31.14 30.86 +.47 -.4 PS IntlLB Q IDLB 32.01 25.26 0 30.59 16 30.59 29.95 +.64 +1.5 PS DWAtac Q DWTR 30.31 23.48 6 29.93 28 30.00 28.52 +.97 +5.9 PS SC CnDs Q PSCD .35e .6 63.76 49.96 1 59.92 10 60.48 58.47 +1.45 -2.0 PS LowVol N XRLV .46 1.3 36.20 29.15 19 35.28 154 35.28 33.64 +1.48 +3.9 PSR1KEqW N EQAL .39e 1.2 32.78 27.54 24 31.65 168 31.67 30.58 +.94 +1.5 PShLadR0-5 Q LDRI .46 1.9 25.11 24.52 0 24.56 6 24.63 24.53 -.06 -1.3 PS VarPfd N VRP 1.20 4.7 26.49 24.94 271 25.36 6364 25.39 25.16 +.22 -1.2 PS SC CnSt Q PSCC 1.34e 1.9 76.62 64.11 4 71.38 21 71.84 69.56 +2.05 -4.6 PS IntBybk Q IPKW .29e .8 40.14 30.21 33 38.32 175 38.32 36.92 +.98 +2.0 PS SCLowV N XSLV .73e 1.6 48.33 41.54 95 45.84 444 45.84 43.89 +1.85 -.9 PS MCLwV N XMLV .64e 1.4 46.85 41.65 128 45.30 760 45.32 43.61 +1.53 -.2 PS SPX HiD N SPHD 1.30 3.2 43.25 38.66 481 40.25 2184 40.25 39.29 +.82 -5.1 PS EMLwV N EELV .60e 2.3 27.59 22.45 32 26.47 703 26.48 25.95 +.34 +4.5 PS EMkMom N EEMO 22.52 16.27 64 21.43 382 21.48 20.25 +.84 +4.4sPSS&PMom N SPMO 37.51 27.91 1 37.78 19 37.81 35.93 +1.53 +9.8 PS IntLwV N IDLV 1.11e 3.3 35.35 29.97 88 33.55 321 33.55 32.80 +.61 -.3 PSS&PVal N SPVU 37.53 27.57 2 35.67 15 35.67 34.45 +1.01 +2.6 PSSPIntDv N IDMO .59e 2.1 30.54 23.66 1 28.56 3 28.57 27.90 +.36 +1.5 PS GlbAgr Q PAGG .74e 2.7 28.90 24.01 0 27.85 4 27.87 27.54 +1.07 +1.7 PS SC Egy Q PSCE .14e 1.0 18.82 11.37 432 14.64 483 14.93 14.22 +.33 -4.9 PSShTHYB N PGHY 1.08 4.5 24.63 23.19 50 23.80 193 23.85 23.70 +.08 -.2sPSKBWRgB Q KBWR .79e 1.3 60.14 47.64 10 60.34 97 60.35 57.33 +2.32 +7.8sPS SmCMo Q DWAS .07e .1 51.85 39.01 51 52.73 121 52.74 49.97 +2.14 +8.2 PS KBWBk Q KBWB .58e 1.0 60.38 45.34 504 59.99 1532 60.02 57.05 +2.16 +9.0 PS YuanDS N DSUM .77 3.2 24.70 21.65 10 24.30 203 24.56 24.06 +.02 +5.1tPS FdIGBd N PFIG .67 2.7 26.70 24.87 30 24.95 187 25.03 24.87 +.02 -2.4 PS SrLoan N BKLN 1.01 4.7 23.33 22.96 3348 23.19 19067 23.20 23.11 +.07 +.7sPS P&CIns Q KBWP .69e 1.0 62.00 52.71 6 62.63 31 62.63 59.59 +3.70 +5.4 PS SP LwV N SPLV .85 1.8 49.36 43.19 1224 47.81 7121 47.81 46.02 +1.58 +.1 PSKbwHiDv Q KBWD 2.10 9.2 24.94 21.09 44 22.88 219 22.91 22.09 +.82 -3.1 PS SC Fin Q PSCF .97e 1.6 56.99 48.47 4 55.27 35 55.27 52.62 +2.41 +1.4 PSKbwReit Q KBWY 2.58 8.2 39.30 29.89 64 31.39 412 31.94 30.90 +.53 -11.4 PS SP HiB N SPHB .49e 1.1 46.04 35.68 110 45.31 387 45.32 42.92 +2.13 +6.6 PS IntlBd N PICB .57 2.1 28.77 24.31 122 27.60 223 27.78 27.42 +.03 PS SC Util Q PSCU 1.21e 2.4 57.53 46.03 4 49.75 13 49.86 48.83 +1.05 -5.8 PS CEFInc N PCEF 1.91 8.2 24.24 22.35 64 23.37 379 23.37 22.94 +.36 -2.2 PS SCMatl Q PSCM .41e .8 55.75 43.76 4 53.89 17 53.89 51.59 +2.12 +3.0 PS SC Info Q PSCT .08e .1 81.94 69.15 11 81.48 95 81.53 77.39 +3.48 +6.6 PS GlbGold Q PSAU .10e .5 21.85 17.58 6 18.22 36 18.67 17.97 +.11 -7.3 PS SC Ind Q PSCI .44e .7 67.63 52.88 4 66.76 12 66.76 62.63 +3.40 +3.5sPS SC HCre Q PSCH 114.13 77.43 25 115.20 249 115.33 108.92 +5.13 +16.9tPSVrdoTF N PVI 26.18 24.80 1 24.95 36 24.97 24.80 +.05 +.2 PShCalMu N PWZ .80 3.1 26.50 25.08 48 25.68 190 25.73 25.62 -.03 -2.7 PShNYMu N PZT .86 3.6 24.80 23.70 13 23.97 41 24.04 23.86 +.03 -2.8 PShNatMu N PZA .87 3.5 25.90 24.72 204 25.04 847 25.12 25.04 -.01 -3.0 PSh1-30Tr Q PLW .66 2.1 33.52 31.03 12 31.29 63 31.47 31.25 -.08 -4.6 PSHYCpBd N PHB .84 4.5 19.14 18.34 740 18.63 3216 18.65 18.56 +.03 -1.7 PwShPfd N PGX .86 5.8 15.20 14.10 1477 14.67 8819 14.70 14.57 +.09 -1.3 PShEMSov N PCY 1.50 5.3 30.23 28.04 2189 28.22 9693 28.30 28.12 +.04 -4.5 PShGClnEn N PBD .17e 1.3 13.78 10.90 15 13.29 27 13.31 12.91 +.15 +1.1 PShGlbWtr Q PIO .34e 1.3 27.16 21.82 6 26.10 53 26.10 24.83 +1.22 +.2 PSEmgMkt N PXH .49e 2.0 25.32 19.20 159 24.07 1289 24.07 23.38 +.47 +7.8 PSDvMxUSs N PDN .53e 1.5 36.59 28.54 31 34.74 92 34.80 33.61 +.81 +1.0 PSDvxUS N PXF 1.11e 2.4 48.75 39.14 36 45.32 326 45.34 44.14 +.75 -.2 PShIntlDev N IDHQ .33e 1.4 25.51 20.28 1 23.98 15 24.16 23.20 +.58 -.8 PSAsxJ N PAF 1.91e 3.2 62.67 52.28 1 59.49 4 59.49 58.50 +1.77 +.9 PSIndia N PIN .12e .5 27.95 22.19 182 25.68 410 25.77 25.15 +.02 -2.7sPwShs QQQ Q QQQ 1.52e .7 170.95 129.40 38165 173.16 176754 173.16 164.59 +7.17 +11.2 PSS&PBW N PBP 1.07e 3.4 23.00 19.67 40 21.68 514 21.68 21.06 +.53 +1.1 PranBio rs Q PRAN 4.58 2.04 12 2.58 51 2.69 2.50 -.11 -17.3 Praxair N PX 3.30f 2.1 36 166.95 115.67 1338 160.09 9138 160.18 148.51 +11.49 +3.5tPrecipio n Q PRPO 28.16 .46 205 .51 1507 .58 .46 -.03 -57.8 PrecDrill N PDS .28 5.09 2.26 1923 2.87 13337 3.30 2.82 -.21 -5.0 PrecTh rs Q AIPT 2.59 .83 641 1.35 2296 1.37 1.09 +.25 +33.5 PfdAptCm N APTS 1.00 6.9 22.71 12.42 331 14.40 2183 14.47 13.73 +.15 -28.9 PfdBkLA Q PFBC .88f 1.3 21 67.65 46.88 59 66.64 428 66.75 62.74 +2.63 +13.4 PrefrmdLn Q PLPC .80 1.2 22 85.63 44.50 4 66.40 51 68.95 60.70 +5.16 -6.5 PremFin Q PFBI .60 3.2 13 22.92 16.78 11 18.75 62 18.75 17.45 +1.28 -6.6 Premier Q PINC 36.50 27.16 337 34.59 2665 34.74 32.84 +1.35 +18.5 Presbia n Q LENS 7.14 1.86 11 2.63 30 3.09 2.55 -.55 -30.4 Presidio n Q PSDO 19.74 12.75 388 16.12 1212 16.33 14.69 +1.29 -15.9 Prestige rs N PBH 3 298.15 32.46 470 36.50 3306 37.33 34.95 +1.08 -17.8 Pretium g N PVG 12.44 6.17 3328 6.96 10322 7.14 6.29 +.11 -39.0 PriceTR Q TROW 2.28 1.9 22 120.07 66.70 939 117.60 5632 117.78 109.35 +7.27 +12.1 PrSmrt Q PSMT .70 .9 28 94.00 77.50 82 80.90 769 81.30 78.65 +1.45 -6.0 Primerica N PRI 1.00f 1.0 13 108.05 70.00 220 102.55 1113 103.40 94.05 +7.20 +1.0 PrimoWtr Q PRMW 15.29 10.47 186 11.95 1640 13.00 11.64 -.81 -4.9 Primoris Q PRIM .24 .9 18 30.00 21.84 323 26.00 2035 26.51 25.33 -.11 -4.4tPrinEdgAIn N YLD .75e 42.10 40.13 0 40.31 3 40.41 40.13 +.08 -2.3 PrinPrice Q PSET .16e 34.46 27.39 19 33.84 19 33.84 32.96 +.31 +5.2 PrinShHld Q PY .33e 34.81 27.98 14 33.42 22 33.42 32.81 +.07 +2.5sPrinHlIn ef Q BTEC 35.00 25.39 1 35.03 8 35.10 33.52 +2.90 +11.4 PrinMill ef Q GENY .06e 38.17 26.14 28 37.16 63 37.53 35.81 +1.41 +7.0 Prn MegC n N USMC 28.10 24.79 5 26.87 4577 26.90 25.82 +.97 +2.3 PrinSpec n N PREF 101.70 97.97 1 98.27 4 98.56 98.11 +.01 -2.1 PrinFncl Q PFG 2.04f 3.2 13 75.59 59.25 2042 63.05 9827 63.15 60.08 +1.96 -10.6 PrincREstI N PGZ 1.32m 7.9 19.52 16.21 28 16.70 110 16.96 16.52 +.07 -2.9 ProAssur N PRA 1.24a 2.5 28 63.45 46.90 126 50.40 892 50.55 47.45 +3.00 -11.8 ProDex Q PDEX 29 8.00 4.30 12 7.00 37 7.00 6.70 +.35 +2.9 ProLogis N PLD 1.92f 3.0 27 67.53 48.80 2446 63.69 11512 63.70 59.74 +3.47 -1.3 ProPetr n N PUMP 22.88 10.84 1184 18.14 5022 18.21 16.47 +1.32 -10.0sProPhaseL Q PRPH 2.89 1.78 9 2.76 103 2.90 2.69 +.13 +27.2 ProQRTher Q PRQR 6.90 2.75 70 3.40 214 3.50 3.25 +.10 +5.4 ProShtDow N DOG 18.35 13.89 970 14.46 6491 15.03 14.44 -.48 -3.2 ProShtMC N MYY 12.91 10.71 277 10.88 397 11.37 10.88 -.44 -2.9 PrUltDow s N DDM .79e .6 152.41 88.90 442 137.70 1968 137.70 127.50 +8.60 +4.2 ProUltMC N MVV .11e .1 136.15 95.63 37 128.57 286 128.59 118.29 +9.00 +4.5sPrUltQQQ s N QLD 88.01 51.26 1893 89.30 9962 89.30 80.87 +7.08 +21.8 ProUltSP s N SSO .40e .3 125.72 81.92 2448 117.81 13411 117.86 108.66 +7.90 +7.7 PrUShCnG N SZK 16.47 12.80 4 14.25 68 14.87 14.23 -.91 +4.7 ProShtHY N SJB 24.59 22.91 124 23.25 310 23.41 23.25 -.08 +.6 ProUShBM N SMN 19.44 11.73 2 12.62 22 13.74 12.59 -.95 -4.4 Pro20 yrT N UBT 1.13e 1.6 86.90 70.19 8 72.14 35 73.38 71.65 -.62 -13.7 Pro7-10yrT N UST .42e .8 60.83 53.04 9 53.59 233 54.00 53.44 -.14 -6.7 PrUltBio s Q BIB 69.62 44.62 213 63.27 1243 63.42 57.47 +5.02 +12.8 ProSShOG N DDG 27.58 21.35 1 24.14 5 24.73 24.14 -.94 +5.1 ProSShFn N SEF 13.95 10.90 7 11.06 40 11.57 11.06 -.48 -4.4 ProLCCre s N CSM .67e 1.0 71.46 57.15 53 69.92 176 69.92 67.13 +2.35 +4.7 ProHdgRep N HDG 46.26 43.29 13 45.55 58 45.83 45.12 +.41 +.5 ProUltEM N EET 114.48 61.76 18 102.88 63 102.88 94.10 +6.69 +9.5tProRafiLS N RALS .62e 1.7 39.25 36.51 6 36.58 34 36.79 36.51 -.10 -2.8 ProUSL7-10T N PST 23.38 20.50 39 23.11 334 23.15 22.91 +.11 +7.2 ProShtEafe N EFZ 30.26 23.78 7 25.22 121 25.89 25.20 -.53 -1.0 ProShtEM N EUM 22.73 16.23 496 16.84 3176 17.62 16.83 -.57 -6.2 ProUltEafe N EFO 150.78 96.81 3 131.81 12 132.19 125.74 +4.27 -.6 ProUEurop N UPV 66.95 40.86 1 57.86 10 58.20 54.61 +2.68 -1.3 ProShtBM N SBM 21.23 16.90 17.61 2 17.97 17.60 -.40 -.4 ProUltSEM N EEV 13.57 6.82 41 7.27 297 7.94 7.27 -.50 -13.1 ProUltRE s N URE 68.58 50.79 31 56.56 154 56.60 52.44 +3.59 -14.3 ProUltFin s N UYG .51e .4 143.58 92.02 70 137.35 249 137.43 124.80 +10.68 +7.4 ProShtRE N REK 17.94 15.62 10 16.96 30 17.48 16.95 -.54 +7.2 ProShtChi50 N YXI 24.70 16.42 2 17.84 106 18.82 17.84 -.72 -7.3sProUltSem s N USD 149.67 70.60 19 153.50 78 153.62 137.30 +13.14 +25.3 ProUltUt s N UPW 54.09 37.86 0 40.67 5 41.18 39.93 +.70 -13.6sPrUltTech s N ROM 104.82 58.60 55 108.51 220 108.51 98.04 +9.10 +23.6 ProUltJpn N EZJ 151.38 93.11 0 129.00 3 131.96 126.48 +2.43 -1.1 ProUltO&G N DIG .46e 1.3 46.10 28.35 123 34.96 544 35.00 33.14 +1.42 -11.7 ProUltInd s N UXI 83.64 50.60 3 77.07 8 77.07 70.13 +5.95 +5.5 PrUltHCr s N RXL .63e .7 107.49 68.71 3 95.63 15 95.69 88.10 +6.31 +8.4 ProUCnsSv s N UCC 99.90 62.02 0 88.85 6 89.16 86.63 +4.18 +9.1 PrUCnsGd s N UGE 52.04 41.90 2 46.10 6 46.10 44.48 +2.41 -6.0 ProUBasM N UYM .15e .2 82.75 52.33 7 75.55 27 75.55 69.44 +5.49 +2.0 PrUlPR2K s N URTY 95.99 55.36 173 90.84 602 91.00 79.04 +10.48 +10.3 PUltM400 s N UMDD .03e 134.39 79.82 4 122.05 17 122.05 107.59 +15.03 +4.5 ProUltSC s N SAA 108.67 75.54 1 102.16 4 104.49 99.97 +4.07 +1.5 ProUPD30 s N UDOW 116.82 52.15 1650 98.87 7863 98.95 88.24 +8.94 +4.9sPrUltPQ s Q TQQQ 182.14 82.43 6127 183.73 28586 183.73 158.36 +21.15 +32.4 ProUlR2K s N UWM 78.13 53.58 263 75.78 1384 75.89 69.00 +5.93 +7.3 ProSht20Tr N TBF 24.35 21.58 385 23.47 1827 23.53 23.25 +.09 +7.3 PUltSP500 s N UPRO .21e .1 172.45 91.15 2104 154.84 10976 154.84 137.16 +15.29 +10.5 ProUChin50 N XPP 113.86 54.04 14 92.21 61 92.21 83.57 +5.90 +9.9 PrUSSilv s N ZSL 40.09 27.67 26 32.71 344 33.55 31.61 -.32 +4.2 PUVixST rs N UVXY 87.00 8.52 25128 13.67 146636 18.26 13.67 -4.08 +33.9 ProVixST rs N VIXY 61.26 21.24 1642 31.67 9675 38.31 31.66 -5.95 +36.8 PS ShCrd n N OILD 34.74 7.89 748 9.04 5886 10.01 8.84 -.42 -15.7 PS Crde n N OILU 49.78 14.90 222 40.48 1057 42.04 36.91 +1.04 +8.7 PrUCrude rs N UCO 28.52 12.36 2801 25.04 14162 25.65 23.47 +.47 +6.8 PrUltYen rs N YCL 65.10 56.16 6 63.31 17 64.75 63.16 -1.47 +10.2 PrSUltNG rs N BOIL 13.42 5.04 787 5.59 2923 5.84 5.46 +.04 -14.0 PVixMTFut N VIXM 34.72 19.88 42 23.94 119 25.83 23.93 -1.58 +13.2 PrUltSilv N AGQ 42.81 28.47 99 32.13 730 33.20 31.27 +.27 -5.1 PrUltShN s N KOLD 52.12 25.64 11 42.42 64 43.46 40.75 -.50 +7.0 ProUShGld N GLL 82.75 63.12 48 67.11 241 68.00 65.56 -.19 -2.9 PrSUShAus N CROC 52.60 42.20 0 45.21 4 46.45 45.21 -.94 -1.1 PrUltShYen N YCS 77.12 65.55 28 67.54 55 67.79 66.13 +1.46 -9.9 ProSUltGold N UGL 44.38 35.47 18 41.45 226 42.45 41.05 +1.9 ProShtVx s N SVXY 139.47 9.53 19193 13.23 76821 13.23 12.00 +1.12 -89.7 PrUShCrd s N SCO 52.16 20.02 1578 22.13 8119 23.70 21.76 -.64 -9.9 ProShtEuro N EUFX 45.01 38.37 39.14 4 39.14 38.82 +.01 -2.1 ProUltEuro N ULE 18.97 14.00 8 18.18 51 18.52 18.17 -.11 +4.1 ProUShEuro N EUO 26.84 19.46 91 20.27 673 20.31 19.88 +.08 -4.4 ProctGam N PG 2.76 3.4 22 94.67 77.90 7232 80.29 43068 80.75 78.90 +.79 -12.6 ProDvrs h rs Q IPDN 13.70 2.45 8 3.54 31 3.70 3.29 -.02 -13.4sProrEng Q PFIE 1 2.40 1.11 751 2.40 1231 2.47 2.07 +.27 +25.0 PrognicsPh Q PGNX 11.72 4.60 2481 8.10 11649 8.47 6.71 +1.41 +36.1 ProgrsSoft Q PRGS .56 1.4 36 53.60 27.46 1152 40.38 7164 47.21 38.45 -6.04 -5.1sProgsvCp N PGR .69e 1.1 27 59.36 38.61 1861 60.37 11857 60.38 57.03 +2.79 +7.2sProofpoint Q PFPT 121.42 70.30 722 118.85 5177 122.28 110.55 +7.80 +33.8sProsHldg N PRO 34.54 21.36 247 34.32 993 34.54 31.97 +1.91 +29.8tProShtQQQ N PSQ 43.17 32.29 1253 31.84 5014 33.48 31.83 -1.36 -10.5 ProShSP rs N SH 35.11 28.14 6185 28.83 21134 30.02 28.81 -1.02 -4.5 PrUShSP rs N SDS 55.76 35.66 7281 37.15 34342 40.35 37.15 -2.75 -9.5 PrUShDow N DXD 13.18 7.52 2986 8.07 14665 8.73 8.06 -.56 -7.1 PUShtMdC N MZZ 24.95 16.91 6 17.54 17 18.74 17.53 -1.38 -6.5tPUShtQQQ N QID 19.93 10.94 4854 10.64 23557 11.76 10.63 -.94 -20.5 PrShRs2K rs N SRTY 53.43 27.58 304 27.81 2156 32.13 27.75 -3.78 -14.1tPShtQQQ rs Q SQQQ 39.64 15.71 11825 15.02 67527 17.48 15.01 -2.03 -30.2 PrUShD3 rs N SDOW 36.56 15.67 4327 17.25 25519 19.42 17.22 -1.83 -11.5 PUltShtF rs N FINZ 16.27 6.47 9 6.55 18 7.57 6.51 -.90 -19.2 PrSUlhGM rs N GDXS 19.19 12.07 3 15.63 36 16.19 14.82 -.04 +11.7 ProUShL20 N TBT 42.14 32.99 2559 38.80 10729 38.99 38.06 +.31 +14.9 PrShR2K rs N RWM 49.46 40.13 349 40.42 1524 42.40 40.40 -1.72 -4.4 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Saturday, March 10, 2018

PAGE 71

PrUShRE rs N SRS 37.33 28.35 47 33.25 244 36.03 33.25 -2.30 +13.8 PUShtR2K N TWM 24.13 15.71 1068 15.85 6342 17.46 15.85 -1.41 -9.2 PrUShtSC N SDD 22.04 14.22 1 14.41 9 15.55 14.41 -1.26 -7.7 PUShChi50 N FXP 28.68 12.37 53 14.41 181 16.07 14.41 -1.16 -15.7 PS DecRt n N EMTY 38.59 31.27 6 34.95 27 35.45 33.87 +.57 +4.3 PUShtIndl N SIJ 25.36 14.55 4 15.44 9 16.88 15.40 -1.37 -8.3sPS OnlSt n N CLIX 49.24 37.63 25 48.97 153 49.55 45.88 +2.87 +24.6 PrShtSmC N SBB 40.10 32.80 1 33.00 4 34.16 33.00 -1.83 -3.8 ProS Ris n Q EQRR 50.68 38.13 21 48.57 26 48.57 46.47 +2.32 +4.0 PUPShtMC N SMDD 15.95 8.80 3 9.27 16 10.13 9.27 -1.05 -7.6 PrSh K1 n N OILK 23.87 16.51 1 22.29 6 22.64 21.77 +.19 +3.0 PUShtEur N EPV 46.42 26.83 17 30.26 69 32.29 30.22 -1.50 -2.3 PUShtSPX N SPXU 18.07 9.19 11902 9.68 60673 10.98 9.68 -1.09 -14.9 PUShtJpn N EWV 38.42 22.75 1 25.47 12 26.33 25.20 -.41 -3.7 ProSPDvA N NOBL 1.00e 1.5 67.98 55.69 481 64.83 3205 64.85 62.27 +2.25 +1.2 PrUlNBio rs Q UBIO 46.35 24.43 62 39.40 374 39.70 34.21 +4.47 +17.1 PUltShEafe N EFU 32.27 19.90 2 22.24 72 23.39 22.24 -1.10 -2.4 PrUGMin rs N GDXX 50.96 33.56 2 35.55 20 37.47 34.91 +.11 -15.5 PrUltBra rs N UBR 107.88 48.32 9 98.95 139 102.29 93.71 +1.47 +26.7 PrSht20yTr N TTT 31.13 25.95 71 29.87 273 30.10 29.05 +.32 +12.3 ProGblInf N TOLZ 1.63e 4.0 44.51 39.30 11 40.86 32 40.94 40.19 +.90 -4.7 PUltShOG N DUG 53.46 31.48 41 40.19 216 42.43 40.14 -1.83 +8.6tPS MngdF N FUT 41.47 39.28 2 39.48 23 39.73 39.28 -.06 -2.0 PrGPrEq bt A PEX 1.53e 4.2 43.79 34.68 0 36.54 12 36.57 35.74 +.00 +2.0 ProEurDiv N EUDV .15p 44.13 36.00 1 41.13 7 41.22 40.45 +.87 -1.5 PHYIntH bt A HYHG 3.16 4.7 70.99 65.87 5 67.86 99 67.91 66.86 +.64 +.9 ProMerger N MRGR .12e .3 36.45 35.06 35.42 5 35.47 35.37 -.26 -2.3 ProSPxEgy N SPXE .22p 59.30 44.29 1 58.47 3 58.47 56.48 +2.17 +3.5 PrUltPFn N FINU .29e .2 134.30 59.70 66 122.00 131 122.00 105.10 +14.05 +15.8 PrIGIntH bt A IGHG 2.15 2.8 78.88 75.13 83 77.02 328 77.39 76.46 -.01 ProSht7-10y N TBX 29.70 27.55 42 29.29 86 29.31 29.18 +.07 +3.5 ProUNShBio Q ZBIO 18.36 8.03 45 8.70 93 10.02 8.68 -1.18 -23.7 PrUShBrz s N BZQ 16.63 6.41 158 6.76 1115 7.14 6.56 -.15 -26.2 PrSPMCDv N REGL .65e 1.2 56.00 49.97 41 54.12 203 54.12 52.38 +1.53 -.7 ProSR2KDv N SMDV .47e 58.30 51.18 30 54.60 165 54.70 52.66 +1.73 -1.1 PrUShtUtl N SDP 31.15 22.19 22 28.54 34 29.59 27.96 -.62 +13.1tPrUltShtTc N REW 26.08 13.40 8 12.87 59 14.33 12.87 -1.28 -21.8 PrUShtFn N SKF 30.27 18.61 37 18.92 136 20.84 18.92 -1.62 -9.5 ProUShBio Q BIS 29.66 17.52 59 18.64 262 20.55 18.64 -1.64 -15.5tPUShtSem N SSG 20.00 7.92 5 7.72 27 8.60 7.71 -.87 -25.7 ProMornAlt N ALTS .38e 1.0 39.39 37.02 7 37.64 18 37.64 37.25 +.44 -1.0 Pro30BEI N RINF .58e 2.0 29.66 26.66 2 28.67 22 28.86 28.55 -.14 +3.4 PS EMkDv N EMDV 64.49 49.44 3 62.07 18 62.07 59.79 +1.98 +5.9 ProspctCap Q PSEC .72 10.9 8 9.45 5.51 1026 6.58 5883 6.74 6.53 +.02 -2.4 ProsCap 24 N PBB 1.56 6.1 26.50 25.21 12 25.56 62 25.60 25.21 +.34 -1.3sProspBcsh N PB 1.44 1.8 20 79.05 55.84 510 78.61 2212 79.05 74.66 +2.69 +12.2sProtagTh n Q PTGX 23.75 8.00 225 23.08 798 23.97 18.93 +2.22 +11.0 Protalix A PLX 1.52 .48 585 .69 3161 .71 .65 +.02 +4.4 ProteonTh Q PRTO 2.85 1.10 35 2.30 177 2.50 2.10 +.10 +21.1 Proteos n Q PTI 14.01 1.41 1683 4.12 3171 4.30 3.15 +.77 -29.3 Prothena Q PRTA 70.00 27.19 232 35.06 1544 35.40 33.04 +1.22 -6.5sProtoLabs N PRLB 69 118.40 48.00 187 118.90 847 119.70 110.80 +7.40 +15.4sProvidSv Q PRSC 23 66.67 38.04 197 70.44 511 71.96 63.79 +5.70 +18.7 ProvidBc n Q PVBC 27.38 18.35 1 26.55 25 26.65 24.20 +1.85 +.4 ProvFnH Q PROV .56 3.0 21 20.35 17.62 8 18.37 68 18.54 18.16 +.01 -.2 ProvidFS N PFS .80 3.0 18 28.76 23.19 98 26.52 618 26.52 25.02 +1.07 -1.7 PrudntlBcp Q PBIP .20 1.1 90 18.96 15.81 14 18.09 75 18.38 17.50 +.21 +2.8 Prudentl N PRU 3.60f 3.3 11 127.14 97.88 2393 110.30 9567 110.36 104.15 +4.70 -4.1 Prudentl18 N PFK .65 2.6 26.45 25.00 4 25.02 10 25.07 25.00 -.00 -.3 PrudFn 52 N PJH 1.44 5.7 26.45 24.90 45 25.21 138 25.33 25.19 -.05 -.2 PrudtlF 53 N PRH 1.43 5.7 26.41 24.80 42 25.15 240 25.30 25.12 -.08 -.6 PruSDHiY N GHY 1.32 9.3 15.31 13.90 140 14.13 822 14.13 13.96 +.14 -1.9sPruUK pf N PUKp 1.69 6.3 27.07 25.79 16 26.82 78 27.17 26.21 +.55 +2.4 PruUK pfA N PUKpA 1.63 6.2 27.21 25.47 12 26.21 80 26.68 26.03 +.36 +.5 Prud UK N PUK 1.49e 2.9 55.36 40.79 191 51.58 819 51.64 49.27 +1.59 +1.6 PruShHiY N ISD 1.32 9.2 15.73 14.22 76 14.41 533 14.43 14.24 +.14 -2.5 pSivida Q PSDV 2.45 .93 386 1.24 1707 1.28 1.07 +.15 +14.8 PsychmCp Q PMD .60 3.0 23 27.99 15.99 40 20.20 164 22.25 18.69 -1.55 -1.8 PSEG N PEG 1.80f 3.8 16 53.28 41.67 2587 47.05 16964 48.27 46.19 -.20 -8.6 PubStrg N PSA 6.80 3.4 22 232.21 180.48 884 199.96 4176 200.49 195.09 +4.96 -4.3 PubSt pfU N PSApU 1.41 5.5 25.57 24.31 10 25.49 86 25.50 25.24 +.14 +1.4 PubSt pfV N PSApV 1.34 5.3 25.67 23.63 26 25.13 98 25.23 24.96 +.14 -.3 PubSt pfW N PSApW 1.30 5.4 25.67 22.92 84 24.19 450 24.40 24.15 -3.2 PubSt pfX N PSApX 1.30 5.3 25.79 22.93 5 24.61 71 24.78 24.44 +.04 -1.5 PubSt pfY N PSApY 1.59 5.9 27.83 25.76 6 26.82 29 26.87 26.59 +.16 +.8 PubSt pfZ N PSApZ 1.50 5.7 27.56 25.38 6 26.37 45 26.40 26.15 +.20 -.3 PubSt pfG N PSApG 25.63 22.49 26 24.27 143 24.39 24.05 +.27 -2.7 PubSt pfF N PSApF 1.29 5.3 25.69 22.99 52 24.34 198 24.47 24.25 +.14 -2.7 PubSt pfE N PSApE 1.23 5.1 25.48 21.48 20 24.11 251 24.29 23.76 +.30 -3.1 PubSt pfD N PSApD 1.24 5.2 25.41 21.67 43 24.24 174 24.35 23.90 +.32 -3.1 PubSt pfC N PSApC 26.45 22.82 16 24.84 120 24.97 24.55 +.20 -2.5 PubSt pfB N PSApB 26.69 23.89 16 25.40 239 25.91 25.23 -.28 -1.1 PubSt pfA N PSApA 1.47 5.6 27.79 25.03 5 26.28 27 26.33 26.09 +.22 -.9 Pulmatrix Q PULM 4.59 1.35 132 1.47 757 1.50 1.36 +.08 +4.3 PulseBio n Q PLSE 39.50 9.81 134 17.36 303 18.46 17.06 -.40 -26.4 PulteGrp N PHM .36 1.2 18 35.21 21.41 2743 30.04 19957 30.05 28.64 +1.09 -9.7 PumaBiotc Q PBYI 136.90 28.35 720 80.75 5119 83.15 71.10 +9.70 -18.3 PureCycle Q PCYO 8.95 5.25 29 8.90 276 8.90 8.00 +.80 +6.6 PureStrg n N PSTG 22.60 9.61 3104 20.98 22247 21.23 19.76 -.40 +32.3 PurplInv n Q PRPL 12.38 9.35 22 10.59 132 11.00 10.25 -.14 +5.4 PutHiInSec N PCF .37 4.0 9.31 8.46 34 9.20 149 9.20 8.79 +.32 +2.0 PMMI N PMM .44 6.2 7.72 6.89 100 7.05 389 7.09 6.98 -.01 -4.9 PMIIT N PIM .31 6.5 4.89 4.61 87 4.83 425 4.83 4.66 +.17 +1.3 PMOT N PMO .71 6.1 12.85 11.57 61 11.68 366 11.68 11.58 +.02 -5.4 PPrIT N PPT .31 5.9 5.68 5.05 232 5.28 2886 5.31 5.16 +.10 -.9 PyxisTnkr Q PXS 12.22 .90 150 1.35 434 1.45 1.23 +.05 -58.1 PzenaInv N PZN .41e 3.6 30 13.15 8.25 38 11.31 175 11.40 10.75 +.34 +6.0sQ2 Hldgs N QTWO 47.40 31.95 305 48.10 2132 48.40 45.10 +2.35 +30.5 QAD Inc B Q QADB .24 .7 36.75 21.38 0 34.25 13 34.25 32.85 -.55 +11.1sQAD A Q QADA .29 .6 49.05 26.04 44 45.60 163 49.05 44.15 +1.00 +17.4 QCR Hld Q QCRH .24f .5 19 50.00 39.85 30 47.25 237 47.58 44.20 +2.00 +10.3 QEP Res N QEP .08 .9 27 13.67 7.02 8305 9.30 37050 9.76 8.76 -.33 -2.8 QIAGEN N QGEN 36 36.34 27.74 642 34.59 4877 34.61 32.71 +1.86 +11.8 QIWI plc Q QIWI .84e 4.7 17 26.55 13.67 200 17.82 897 17.88 16.26 +1.52 +2.8 QTS RltTr N QTS 1.64f 4.8 31 61.55 31.58 999 34.25 4968 35.03 32.74 +.36 -36.8sQorvo Q QRVO 85.24 62.68 1436 85.51 7721 85.51 80.65 +4.38 +28.4 QuadGrph N QUAD 1.20 4.5 13 31.29 18.16 447 26.63 2342 27.09 25.51 +.04 +17.8 QuakerCh N KWR 1.42 .9 32 165.93 126.18 58 157.99 325 159.02 146.63 +9.39 +4.8 Qualcom Q QCOM 2.28 3.6 69.28 48.92 7577 63.03 69218 65.60 61.06 -1.71 -1.5 QuaCare N QCP 19.99 12.25 2278 17.95 8111 18.15 15.75 +1.69 +30.0 QualitySys Q QSII .70 5.1 27 17.74 12.24 363 13.66 1853 13.71 12.49 +1.09 +.6 Qualstar rs Q QBAK 13.50 3.89 24 9.55 335 10.49 8.78 +.65 +13.7sQualys Q QLYS 77 78.70 33.75 461 78.45 1627 79.40 76.78 +.95 +32.2 QuanexBld N NX .16 .9 23 24.60 16.50 394 17.90 2131 19.55 16.70 +.90 -23.5 QuantaSvc N PWR 24 40.11 30.23 1020 35.99 8108 36.07 33.95 +1.75 -8.0 Quantenn n Q QTNA 25.46 9.60 611 15.31 2109 15.40 13.97 +1.15 +25.5 Quanterx n Q QTRX 24.81 15.56 87 18.67 551 20.78 18.44 -1.24 -13.0 QntmDSS rs N QTM 52 9.20 3.42 224 4.13 1107 4.25 3.76 +.22 -26.6 Qu Insp100 n N BIBL 29.74 25.14 5 27.35 36 27.38 26.30 +1.26 +4.8 QnForSm n N FFSG 27.15 24.51 28 26.27 61 26.29 25.68 +.89 +1.9 QnForTcG n N FFTG 26.55 24.19 9 25.60 53 25.61 25.23 +.51 +.1 MainSecR n N SECT 29.56 24.41 36 29.25 272 29.25 28.46 +.93 +6.9tInspCpBd n N IBD 27.94 24.50 2 24.57 55 24.79 24.48 -.14 -2.6 QuaInsp n N ISMD 27.86 23.78 4 27.26 21 27.30 26.45 +1.05 +3.1 QuaInsLg n N BLES 30.44 25.20 4 28.95 43 29.13 28.32 +.78 +1.8 FormInco n N FFTI 27.57 24.20 51 24.32 249 24.42 24.24 +.05 -2.5 FrmHdGr n N FFHG 29.49 24.03 19 28.83 55 28.84 27.86 +1.23 +4.7 QuanReal n N QXRR 26.19 23.44 0 24.64 8 24.64 24.13 +.59 -2.5 QuanDyn n N XUSA 28.95 24.53 28.00 10 28.01 27.93 +.07 +.2 QuanMulT n N QXTR 26.83 24.52 0 25.73 44 25.73 25.38 +.42 -1.1 QuanMulIn n N QXMI 26.53 24.73 0 25.65 3 25.65 25.39 +.29 -.1 QuanGrw n N QXGG 29.10 24.60 4 28.06 55 28.08 27.80 +.50 +1.0 Quartrhill g Q QTRH .05 5 2.20 1.26 135 1.57 613 1.58 1.50 +.04 -14.7 Qudian n N QD 34.91 11.33 5351 15.85 17645 17.10 14.23 +1.53 +26.4 QstDiag N DGX 1.80 1.7 23 112.97 90.10 1028 106.99 4736 107.52 100.54 +5.55 +8.6 QuestRes rs Q QRHC 3.00 1.03 31 2.39 105 2.42 2.15 +.18 +3.9 QuickLog h Q QUIK 2.48 1.15 274 1.69 1097 1.84 1.60 +.03 -2.9sQuidel Q QDEL 49.63 20.43 535 48.95 1907 49.98 42.87 +5.33 +12.9sQuinStreet Q QNST 13.87 3.15 869 14.12 2997 14.38 12.50 +1.03 +68.5sQuintEn n N QES 10.00 8.54 49 9.71 419 10.00 9.52 +.08 +7.9tQumu Cp Q QUMU 3.28 1.50 26 1.45 246 2.02 1.45 -.41 -38.8 QuormHl n N QHC 8.29 2.54 156 6.19 616 6.43 5.61 +.26 -.8 Quotinet Q QTNT 7.74 2.78 518 5.47 1565 5.56 5.00 +.21 +10.5 QuotientTc N QUOT 17.85 9.10 1044 14.65 3648 14.75 13.40 +1.00 +24.7 Qwest 54 N CTV 1.72 7.4 26.40 20.64 25 23.23 139 23.24 22.85 +.30 -1.3 Qwest 9-51 N CTW 1.88 7.4 25.89 24.20 21 25.39 70 25.45 25.24 +.13 +.8 Qwest 4-52 N CTX 1.75 7.4 25.95 21.27 21 23.76 199 23.78 23.41 +.27 Qwest 7-52 N CTU 1.75 7.3 25.79 21.36 29 23.81 131 23.89 23.49 +.23 +.3 Qwest53 N CTY 1.53 7.3 25.57 18.66 48 20.97 260 21.02 20.52 +.37 -4.7 Qwest 25 N CTZ 1.66 7.3 25.96 20.17 82 22.77 219 22.81 22.32 +.39 +.6 Qwest 56 N CTAA 27.77 21.51 16 23.39 139 24.00 22.74 -.08 -5.3 Qwest57 n N CTDD 25.97 20.51 58 22.80 314 22.87 22.51 +.34 -.3 Qwest56 n N CTBB 25.60 19.86 91 21.84 390 21.86 21.53 +.32 -3.0R -:R1 RCM n Q RCM 6.75 2.58 752 6.55 1971 6.69 6.13 +.24 +48.5 RAIT pfA N RASpA 1.94 30.6 22.00 5.90 24 6.33 75 6.88 6.20 -.23 -47.9 RAIT pfB N RASpB 2.09 31.9 23.77 6.21 3 6.56 25 7.28 6.36 -.08 -47.9 RAIT pfC N RASpC 2.22 34.1 25.39 6.35 4 6.51 20 7.19 6.51 -.24 -50.8 RAIT Fin N RAS .20m 95.2 3.22 .17 2442 .21 8022 .23 .17 +.04 -44.0 RAIT Fn 24 N RFT 1.91 10.3 24.67 15.99 1 18.62 25 19.00 18.03 +.02 -2.4 RAITFn 19 N RFTA 1.78 8.2 25.49 16.60 3 21.81 43 22.09 21.75 -.11 -3.1 RBB Bcp n Q RBB .32 1.2 27.55 21.26 68 26.42 275 26.64 25.58 +.47 -3.5 RBC Bear Q ROLL 42 139.95 88.70 121 128.00 494 128.20 117.30 +9.17 +1.3 RCI Hosp Q RICK .12 .4 12 33.78 16.02 53 29.88 385 32.36 26.50 +1.48 +6.8 RCM Q RCMT 1.00e 35 7.50 4.51 57 5.92 190 6.40 5.73 -.44 -5.3 RELX NV s N RENX .45e 2.1 23.30 17.66 63 20.95 302 20.97 20.30 +.59 -9.2 RELX plc s N RELX .54e 2.6 24.03 18.89 209 21.13 1018 21.15 20.45 +.63 -10.8 RF Inds Q RFIL .08 2.6 3.50 1.40 42 3.10 109 3.40 3.10 -.10 +14.8 RGC Res s Q RGCO .62 2.3 33 31.99 18.60 13 27.39 68 27.40 24.59 +2.50 +1.1 RH N RH 34 109.53 32.70 596 77.81 4778 81.54 76.02 -2.44 -9.7 RLI Corp N RLI .84 1.3 28 65.68 50.34 317 63.99 937 64.17 61.62 +2.29 +5.5sRLJ Ent rs Q RLJE 4.70 2.12 2 4.68 79 4.70 4.32 +.33 +27.2 RLJ LodgT N RLJ 1.32 6.6 11 23.98 19.07 1184 19.93 6079 19.94 19.14 +.44 -9.3 RLJ Lod pfA N RLJpA .49 1.9 28.85 25.30 5 25.74 305 26.00 25.74 -.24 -4.7 RMG Net rs Q RMGN 3.79 .75 125 1.32 956 1.40 1.01 +.19 +61.0sRMR Gp h Q RMR 1.00 1.4 42 71.25 42.36 73 72.45 310 73.05 64.55 +7.70 +22.2 RPC N RES .40f 2.0 27 27.07 16.63 806 20.46 5773 20.79 19.18 +.63 -19.9 RPM N RPM 1.28 2.4 20 56.69 46.80 517 52.30 3054 52.40 49.21 +2.75 -.2 RPX Corp Q RPXC .20 1.8 5 15.15 9.74 317 10.92 1676 10.94 10.13 +.47 -18.8 RSP Perm N RSPP 43.35 28.76 2157 41.34 15148 42.21 39.36 +1.30 +1.6 RTI Surg Q RTIX 6.00 3.58 184 4.90 892 5.05 4.60 +.25 +19.5tRXI Phm rs Q RXII 11.20 2.51 1150 4.30 2308 4.89 2.51 +1.60 -22.7 RYB Edu n N RYB 31.80 15.50 184 19.25 1229 19.70 18.06 +.55 +14.0 RaPhrm n Q RARX 27.84 5.80 389 7.45 1768 7.56 6.17 +.90 -12.4 RadNet Q RDNT 51 11.90 5.25 475 11.80 1516 11.90 10.00 +1.70 +16.8 RadaElc rs Q RADA 3.86 1.00 278 2.35 3386 2.55 2.03 +.19 -23.7 Radcom Q RDCM 74 22.45 17.00 38 19.95 150 20.45 19.25 +.45 +.5 RadiSys Q RSYS 4.39 .63 436 .88 1842 .90 .84 +.02 -12.4 RadianGrp N RDN .01 13 23.49 15.58 1092 22.21 6276 22.29 20.37 +1.53 +7.8 RadiantLog A RLGT 6.65 3.51 89 3.86 446 3.90 3.73 +.05 -16.1 RadLog pfA A RLGTpA 2.44 9.5 27.50 25.36 1 25.68 13 25.89 25.50 +.05 -.8 RadiusHlth Q RDUS 49.16 24.66 831 35.28 5411 35.43 32.26 +2.37 +11.0 Radware Q RDWR 21.65 15.13 175 21.43 883 21.46 20.59 +.64 +10.5 RLauren N RL 2.00 1.9 18 119.33 66.06 735 105.84 3849 108.83 104.50 -.60 +2.1 RamacoRs n Q METC 13.26 3.81 48 6.84 448 7.00 5.89 +.26 -.6 Rambus Q RMBS 15.50 11.30 657 13.92 4764 13.98 12.66 +1.21 -2.1 RamcoG N RPT .88 7.3 9 15.00 11.36 502 12.03 2162 12.26 11.72 +.02 -18.3 RamcG pfD N RPTpD 3.63 7.1 58.62 48.92 2 51.27 3 51.93 51.06 +.54 -11.1tRandCap Q RAND 20 3.50 2.54 9 2.73 27 2.73 2.54 +.08 -9.5 Randgold Q GOLD 1.00f 1.2 26 108.29 79.17 400 82.87 2045 84.69 81.10 +1.04 -16.2 RandBcp n Q RNDB 16.49 13.36 0 15.75 19 15.75 15.59 +.15 +2.6 RangeRs N RRC .08 .5 17 30.30 11.93 10374 15.74 45947 15.81 14.62 +1.09 -7.7tRngrEnS n N RNGR 15.70 8.43 81 8.44 172 9.32 8.08 -.20 -8.6sRapid7 n Q RPD 28.19 13.42 227 27.29 1263 28.19 26.02 +.34 +46.2 RaveRest Q RAVE 2.33 1.27 27 1.49 142 1.57 1.35 -.06 +1.6 RavenInds Q RAVN .52 1.4 37 40.85 26.35 146 38.20 913 38.85 31.45 +3.45 +11.2 RJamesFn N RJF .88f .9 21 99.10 71.35 695 98.75 3636 98.76 90.68 +6.89 +10.9 RayAdvM N RYAM .28 1.4 37 21.45 11.88 623 19.92 4017 21.29 19.18 -1.45 -2.6sRayonier N RYN 1.00 2.9 37 35.01 26.84 790 35.02 4292 35.16 33.99 +.82 +10.7 Raytheon N RTN 3.19 1.5 31 222.82 148.65 1894 214.81 7741 215.89 209.80 +.03 +14.8 ReShape rs Q RSLS 8.13 1.23 67 1.59 836 1.73 1.51 +.01 +7.6 ReadIntlA Q RDI 39 17.43 14.37 30 16.96 158 17.17 16.73 +.02 +1.6 RealGSol rs Q RGSE 3.25 .60 219 1.12 792 1.15 1.07 +.02 -24.3 RealNetwk Q RNWK 5.00 2.63 58 3.38 564 3.48 3.04 +.23 -1.2 RealityETF N DIVY .46p 28.89 25.25 15 27.22 121 27.47 26.00 +.14 +4.4 RltDvcDiv N LEAD 34.32 27.00 5 33.53 25 33.55 32.25 +1.35 +4.9 RealDivc n N DFND 28.60 23.96 2 28.05 15 28.08 27.60 +.40 +2.9 Rl NxtEc n Q BLCN 25.05 21.76 65 24.12 324 24.13 23.04 +.86 -.5 Realogy N RLGY .27p 1.0 14 35.18 23.86 2150 26.17 9786 26.21 24.84 +.33 -1.2 RealPage Q RP 70 54.95 32.30 676 53.60 2861 53.88 51.09 +.95 +21.0 RltyInco N O 2.53 5.0 29 62.31 47.25 1483 50.87 8365 51.15 49.58 +1.14 -10.8 ReataPh n Q RETA 40.88 19.48 377 22.15 1552 23.30 20.64 +.24 -21.8 ReavesUtl A UTG 1.82 6.4 36.73 27.13 173 28.22 867 28.22 27.80 +.41 -8.8 ReconTech Q RCON 5.36 .64 340 1.38 1659 1.49 1.35 -.03 +6.2sRecroPhm Q REPH 11.57 5.81 348 10.50 2021 11.57 9.95 -.29 +13.5sRedHat N RHT 61 157.22 81.06 1363 155.48 8268 157.22 147.07 +6.72 +29.5 RedLionH N RLH 11.70 6.15 27 10.15 280 10.20 9.30 +.80 +3.0 RedRobin Q RRGB 26 74.11 45.70 350 60.90 1590 61.22 56.63 +4.15 +8.0 RedRkRs n Q RRR .40 1.2 35.77 20.87 1809 32.91 5766 33.13 31.62 +.40 -2.5 Redfin n Q RDFN 33.49 19.18 1232 22.98 7002 23.84 21.12 +1.55 -26.6 RedhillBio Q RDHL 11.25 4.30 91 6.12 356 6.35 5.80 -.20 +19.1 RedwdTr N RWT 1.12 7.3 11 17.45 14.29 348 15.33 2263 15.37 14.80 +.51 +3.4 Reeds A REED 4.75 1.30 16 1.50 98 1.55 1.50 -.05 -3.2 RegalBel N RBC 1.04 1.4 15 87.50 67.84 146 74.30 1390 74.60 69.45 +4.50 -3.0 RgcyCtrs N REG 2.22f 3.8 21 70.64 54.87 1376 59.10 4956 59.55 58.08 +.17 -14.6 Regenrn Q REGN 31 543.55 313.53 758 341.70 3871 344.79 327.97 +11.23 -9.1sRegnxBio n Q RGNX 42.00 16.30 415 36.00 3202 42.00 28.85 +6.60 +8.3 RegHlthPr A RHE 4 1.45 .16 305 .26 1350 .33 .24 +.01 +55.9 RegHlt pfA A RHEpA 2.72 38.5 23.50 5.72 1 7.06 15 7.45 6.86 -.32 -11.8 RegnlMgt N RM 14 35.34 18.31 70 32.29 309 32.40 30.57 +1.32 +22.7sRegionsFn N RF .36 1.8 21 20.10 13.00 10828 20.11 40978 20.14 19.08 +.73 +16.4 Regions pfA N RFpA 1.59 6.3 26.25 25.11 17 25.32 191 25.34 25.26 +.03 -.1 Regns pfB N RFpB 1.59 5.8 29.82 26.40 24 27.60 141 27.85 27.36 +.16 -2.9 Regis Cp N RGS 17.13 9.02 203 15.98 976 16.31 15.75 -.03 +4.0 RegulusTh Q RGLS 1.95 .79 2500 .95 9253 1.27 .84 -.23 -8.8 ReinsGrp N RGA 2.00f 1.2 14 165.12 121.93 281 160.46 1597 160.92 150.02 +9.59 +2.9 ReinsGp42 N RZA 1.55 5.6 30.06 26.82 27 27.63 131 28.08 27.61 -.21 +.4 ReinsG56 n N RZB 1.44 5.4 29.86 26.36 20 26.61 198 26.68 26.47 +.10 -4.9sReis Inc Q REIS .76f 3.4 22.35 15.95 18 22.05 173 22.35 19.30 +3.14 +6.8 RelStlAl N RS 2.00f 2.2 20 95.97 68.46 484 92.62 2671 94.87 91.09 -.19 +8.0 ReliantBcp Q RBNC .24 1.0 24 27.49 21.06 50 23.99 101 24.35 23.41 -.01 -6.4 Reliv In rs Q RELV 13.77 3.72 1 5.46 121 6.24 5.22 -.01 +14.4 RELM A RWC .08 2.2 18 5.50 3.40 24 3.65 79 3.65 3.45 +.01 +2.8 RemarkHld Q MARK 15.10 1.93 889 8.86 4206 9.35 7.29 +1.59 -8.9 RemaxHld N RMAX .72 1.2 65 67.50 43.85 107 58.00 766 58.15 56.06 +1.75 +19.6sRenaisIPO N IPO .02e .1 30.00 22.21 3 29.81 12 30.00 28.80 +1.15 +5.7 RenaisRe N RNR 1.32f 1.0 152.00 116.50 260 137.05 1797 137.77 128.94 +10.76 +9.1 RenRe prE N RNRpE 1.34 5.4 25.98 23.45 14 24.67 89 24.89 24.31 +.22 -1.9 RenRe prC N RNRpC 1.52 6.0 26.05 25.00 1 25.35 14 25.37 25.25 +.14 -.6 Renasant Q RNST .76 1.7 21 45.32 37.68 138 44.93 857 45.06 41.82 +2.31 +9.9 ReneSola rs N SOL 3.79 2.12 32 2.49 132 2.54 2.36 +.08 -6.4 RenewEn Q REGI 13.55 8.85 962 11.20 2525 11.35 10.65 +.30 -5.1 RenminTi rs Q ABAC 4.76 1.60 13 2.45 60 2.53 2.36 -.04 -16.9 RennFund A RCG 2.20 1.11 34 1.34 69 1.34 1.13 +.01 -10.9 Renren rs N RENN 18.70 6.01 185 9.48 756 9.74 9.03 +.27 -8.8 RentACt Q RCII .32 3.7 15 13.89 7.22 1795 8.62 9686 8.65 7.27 +1.32 -22.3 Replgn Q RGEN 52 46.81 29.56 195 37.27 1795 37.45 33.97 +2.77 +2.7 RepBncp Q RBCAA .97f 2.5 16 44.04 31.97 21 39.40 77 40.00 37.56 +1.23 +3.6 RepFBcp Q FRBK 64 9.90 7.55 197 8.93 557 9.05 8.60 +.13 +5.6 RepubSvc N RSG 1.38 2.0 31 69.40 60.26 2176 68.90 12581 68.92 66.16 +2.36 +1.9 resTORbi n Q TORC 21.10 15.18 103 15.90 512 18.89 15.56 -1.83 -5.8 RschFrnt Q REFR 1.71 .85 84 .97 224 .00 .87 +.11 -6.3 ResMed N RMD 1.40 1.4 48 104.78 67.04 429 99.68 2232 99.69 93.62 +4.76 +17.7 ResolEn rs N REN 45.70 23.64 516 34.79 1989 34.91 32.34 +1.54 +10.5 ResoluteF N RFP 12.15 4.10 225 8.25 1126 8.40 7.75 +.25 -25.3 Resonant Q RESN 8.55 3.82 96 4.64 446 4.67 4.20 +.41 -37.9 ResCap pfC N RSOpC 2.16 8.4 26.00 23.51 12 25.58 68 25.73 25.44 +.14 +.2 ResCap rs N RSO .20 2.2 11.38 8.01 165 9.25 890 9.35 8.68 +.54 -1.3 ResConn Q RECN .48 2.9 28 17.25 12.05 123 16.30 597 16.40 15.30 +.95 +5.5 RestBrnds N QSR .84f 1.4 22 68.89 53.54 1572 59.33 6828 59.85 57.02 +1.83 -3.5 RestorRob n Q HAIR 11.95 3.80 38 5.82 693 6.40 5.29 +.48 +26.5 RetailOpp Q ROIC .78f 4.4 52 22.06 16.21 1947 17.63 6186 17.88 17.12 +.02 -11.6 RetailProp N RPAI .66 5.6 11 14.81 10.94 2359 11.88 7358 12.30 11.71 -.31 -11.6 RetoEco n Q RETO 12.75 5.94 28 7.96 307 8.39 7.81 -.02 +12.9 RetractTc A RVP 1.48 .54 360 .98 3690 1.08 .86 +.10 +44.3 Retrophin Q RTRX 26.44 15.55 331 25.85 2043 26.12 24.61 +.87 +22.7tRevGp n N REVG .20 .9 33.15 23.38 2022 23.26 6277 28.50 22.90 -3.61 -28.5 RevanceTh Q RVNC 37.45 18.00 424 32.75 2179 33.35 30.25 +1.45 -8.4 RevenHo n Q RVEN 6.75 3.04 1 4.41 11 4.62 4.40 +.05 -4.8 Revlon N REV 30.50 15.60 61 21.30 322 22.55 21.00 -.35 -2.3 RevolutL rs Q RVLT 9.17 2.95 203 3.93 1226 4.13 3.37 +.46 +19.5 ReWalkRob Q RWLK 3.20 1.05 353 1.18 1973 1.25 1.10 -.03 +6.8 RexAmRes N REX 20 107.87 72.71 22 87.22 147 87.35 81.93 +4.87 +5.4 RexEng rs Q REXX 6.90 .85 857 1.07 2030 1.11 .86 +.16 -22.5 RexahnPh rs A RNN 7.10 1.51 213 1.66 1715 1.82 1.56 +.05 -17.8 RexfordIR N REXR .58 2.0 48 31.71 21.34 557 28.40 2612 28.42 27.15 +1.16 -2.6 RexfdIn pfA N REXRpA 26.41 22.53 1 24.75 3 24.75 23.97 +.89 -3.7 RexfInR pfB N REXRpB 1.47 5.9 24.85 22.33 16 24.80 48 24.80 23.67 +1.03 Rexnord N RXN 24 31.44 21.85 616 30.68 4782 30.69 27.77 +2.60 +17.9 Rexnrd pfA N RXNpA 66.24 52.44 35 65.86 846 65.86 61.81 +4.99 +12.5 RhythmP n Q RYTM 33.81 21.38 17 27.28 377 27.72 24.25 +.82 -6.1tRibbnCm n Q RBBN 8.36 5.46 468 5.81 3278 5.98 5.46 -.05 -24.8 RiceMidstr N RMP 1.13f 5.9 14 26.42 16.87 1123 19.11 2156 19.35 18.34 -.03 -11.0 RiceBran Q RIBT 1.61 .69 113 1.48 185 1.49 1.43 +.01 RichrdElec Q RELL .24 3.0 8.72 5.31 23 7.98 92 8.15 7.79 -.10 +18.4 RigelPh Q RIGL 4.71 2.14 1058 4.50 9675 4.54 3.56 +.64 +16.0tRigNet Q RNET 22.91 13.20 25 14.50 156 14.85 13.20 +1.15 -3.0 RiminiSt n Q RMNI 10.40 .20 45 7.69 353 8.58 7.50 -.77 -2.8sRingCentrl N RNG 66.60 25.93 1091 66.55 4198 67.30 63.05 +2.80 +37.5 RingEngy A REI 16.09 9.22 495 14.00 2708 14.54 13.78 -.23 +.7 RioTinto N RIO 2.27e 4.4 59.25 37.66 3275 52.07 18799 53.57 51.05 +.59 -1.6 RiotBlck Q RIOT 1.00p 46.20 2.73 745 9.24 3371 10.85 9.05 -1.34 -67.5 RiseEdCy n Q REDU 17.86 9.50 74 15.67 267 16.14 15.13 +.29 +5.9 RitchieBr N RBA .68 2.0 38 35.17 24.08 1428 33.20 4903 33.85 32.08 +.71 +10.9 RiteAid N RAD 5.15 1.38 26701 1.74 155473 1.98 1.72 -.17 -11.7 RitterPh n Q RTTR 3.20 .18 1779 .29 6041 .31 .23 +.08 -11.2 RivrnOpp n N RIV 1.68 8.0 21.57 19.10 29 20.94 190 21.14 20.37 +.51 +4.6 Riv/Doubl n N OPP 19.76 17.75 31 18.05 142 18.16 18.00 +.05 -1.8 RivrvwBcp Q RVSB .12f 1.3 21 9.67 6.46 27 9.05 181 9.10 8.76 +.17 +4.4 RoadrnTrn N RRTS 6 9.75 3.52 234 3.92 1114 4.00 3.70 +.07 -49.2 RobtHalf N RHI .96 1.6 23 60.59 42.92 1227 60.51 5496 60.54 57.10 +2.53 +8.9sRocktPh n Q RCKT 19.97 3.40 406 17.69 1526 19.97 17.05 -.44 +69.4 RockwlAut N ROK 3.34 1.8 28 210.72 148.31 692 189.13 4305 189.19 176.79 +10.51 -3.7 RockColl N COL 1.32 1.0 22 139.63 95.62 1088 137.82 6949 137.83 135.48 +1.84 +1.6 RockwllM Q RMTI 8.98 4.84 229 6.26 940 6.34 5.80 +.34 +7.6sRockyBr Q RCKY .44 2.1 16 21.70 10.25 24 21.05 231 21.70 19.65 +1.65 +11.4 RkyMChoc Q RMCF .48 3.9 21 13.23 11.05 2 12.19 40 12.30 12.02 +.08 +3.4 RogCm gs N RCI 1.57 14 54.95 41.35 286 45.71 1934 46.02 44.69 +.81 -10.2 Rogers N ROG 39 184.00 80.35 150 138.35 857 138.74 129.52 +6.21 -14.6 Roku n Q ROKU 58.80 15.75 1888 38.50 11858 40.14 37.40 +.93 -25.6sRollins s N ROL .56f 1.1 65 52.74 35.51 430 52.87 4089 52.93 49.28 +3.21 +13.6 Roper N ROP 1.65f .6 32 290.42 203.50 622 285.04 2425 285.84 265.18 +17.03 +10.1 Rosehill n Q ROSE 11.69 5.52 29 5.99 125 7.12 5.79 -.45 -23.8 RosettG rs Q ROSG 5.64 .23 11 .40 447 .43 .38 +.02 -27.9sRosettaStn N RST 14.81 7.52 270 13.94 997 14.81 13.64 +.11 +11.8 RossStrs s Q ROST .90f 1.2 22 85.66 52.85 3420 77.01 23557 80.67 73.76 -1.41 -4.0 Rowan N RDC .40 3.3 21 17.33 9.02 2596 12.03 13060 12.32 11.25 +.42 -23.2 RBCda pfT N RYpT 1.69 31.75 28.04 3 30.07 13 31.32 29.00 -.03 +.4 RoyalBk g N RY 3.76f 87.10 66.66 784 79.39 3950 79.65 76.55 +1.87 -2.8 RBScotlnd N RBS 8.74 5.66 1291 7.38 5196 7.46 7.26 +.04 -3.4 RBSct prS N RBSpS 1.65 6.4 27.32 25.15 31 25.92 149 25.94 25.81 +.04 +1.8 RylCarb N RCL 2.40 1.9 17 135.65 93.86 2276 126.62 10160 126.67 120.44 +4.59 +6.2 RoyDShllB N RDS/B 3.76 5.9 97 74.60 53.10 1319 64.23 9140 65.67 63.46 -.14 -5.9 RoyDShllA N RDS/A 3.76 5.9 96 72.43 50.75 4281 63.25 14547 64.66 62.36 +.16 -5.2 RoyGld Q RGLD 1.00f 1.2 93 94.39 61.00 253 81.98 1847 84.42 80.29 +.78 -.2 RoyceGVal N RGT .10e 11.73 8.47 7 11.31 111 11.37 10.98 +.25 +4.6 RoyceMC N RMT .63e 6.5 9.93 8.00 99 9.63 575 9.70 9.34 +.44 +2.0 Royce N RVT 1.20e 7.5 17.18 13.59 236 16.01 1373 16.09 15.63 +.53 -1.0 RubiconPrj N RUBI 8.76 1.48 298 1.72 1662 1.80 1.66 +.02 -8.0 Rubicon rs Q RBCN 10.45 5.40 11 7.31 35 7.70 7.11 +.23 -8.4sRudolph N RTEC 24 28.90 21.00 380 30.20 1274 30.25 26.30 +3.40 +26.4 RmblOn B n Q RMBL 5.70 3.53 11 4.32 256 4.53 4.00 -.03 -16.8 RushEntA Q RUSHA 26 55.40 30.74 210 41.70 1500 42.52 40.34 -.82 -17.9 RushEntB Q RUSHB 31 52.76 28.99 5 39.15 69 40.17 38.26 -.93 -18.8 RuthsHosp Q RUTH .44f 1.8 26 25.50 16.70 481 24.90 1519 25.35 24.15 -.14 +15.0 Ryanair Q RYAAY 1.55e 1.3 127.35 78.35 223 123.80 922 124.62 118.37 +5.24 +18.8 Ryder N R 2.08f 2.7 18 90.26 62.52 674 76.50 3761 76.58 71.47 +3.38 -9.1 RyersonH N RYI 35 14.65 7.65 251 9.85 1624 10.65 9.05 -.35 -5.3 RymanHP N RHP 3.40f 4.4 16 77.99 57.78 499 77.69 1979 77.82 69.34 +8.20 +12.6S -:sS&P Glbl N SPGI 2.00f 1.0 32 195.93 127.28 3575 194.96 10204 196.14 186.04 +5.94 +15.1 S&T Bcp Q STBA .88 2.1 17 43.17 31.72 55 42.34 458 42.48 39.59 +2.45 +6.4 S&WSeed Q SANW 5.20 2.90 21 3.55 140 3.70 3.50 +.05 -9.0 SAP SE N SAP 1.31e 1.2 116.90 94.62 876 109.12 5075 109.20 102.98 +6.41 -2.9 SB FinGp Q SBFG .30 1.6 13 19.58 15.61 5 18.39 93 18.95 18.11 -.06 -.5 SBA Com Q SBAC 177.67 112.73 1121 166.49 6097 166.59 151.43 +13.58 +1.9 SCANA N SCG 2.45 6.3 10 71.28 34.76 1633 39.13 9008 41.95 38.87 +.09 -1.6 SCE TrV n N SCEpK 29.56 24.70 187 25.87 306 25.95 25.50 +.27 -2.1 SCE II prG N SCEpG 1.28 5.5 25.89 21.93 34 23.00 224 23.05 22.68 +.13 -4.8 SCE Tr pfH N SCEpH 1.44 5.4 29.43 25.05 54 26.44 159 26.60 26.30 +.13 -2.3 SCETr pfJ N SCEpJ 1.34 5.2 29.43 23.96 31 25.54 221 25.55 25.06 +.36 -1.0 SCE Tr pfL N SCEpL 1.25 5.4 25.77 21.75 67 23.20 449 23.29 22.94 +.20 -3.4 SEI Inv Q SEIC .60f .8 31 77.49 49.26 604 76.97 3633 77.03 72.02 +3.59 +7.1 SelasLf rs Q SLS 24.24 4.70 46 5.20 683 6.17 4.82 +.15 -33.8 SG Blck n Q SGBX 7.00 3.70 5 4.48 301 4.69 3.80 +.51 -25.1 SGOCO rs Q SGOC 3.00 .90 10 1.16 66 1.22 1.13 -.04 +9.4 SI Fincl Q SIFI .24f 1.7 15 16.45 13.50 16 14.50 81 14.90 14.05 +.15 -1.4 SJW N SJW 1.12a 2.1 19 69.29 45.39 47 53.94 377 54.31 51.60 +1.93 -15.5 SK Tlcm N SKM 28.97 23.01 300 24.32 2144 24.38 23.78 +.12 -12.9 SLGreen N SLG 3.25f 3.3 42 110.08 89.46 800 99.61 4642 100.56 96.52 +1.76 -1.3 SL Grn pfI N SLGpI 1.63 6.3 26.50 24.94 18 25.74 42 25.80 25.36 +.29 +2.6 SLM Cp Q SLM 18 13.20 9.65 4547 11.27 15902 11.28 10.83 +.19 -.3 SLM Cp pfB Q SLMBP 3.07e 4.4 74.65 63.00 0 69.34 56 69.76 69.00 +.34 +.9 SM Energy N SM .10 .6 28.20 12.29 3002 18.12 16212 19.73 17.25 -.72 -17.9 SmartGlb n Q SGH 19 43.16 11.50 547 39.61 2722 41.00 34.75 +4.45 +17.5 SMTC hg Q SMTX 2.33 1.10 5 2.11 220 2.19 2.05 -.06 +11.6 SORL Q SORL 4 9.74 2.89 144 6.60 779 6.71 5.99 +.58 -1.8 SP Plus Q SP 22 41.70 28.10 91 37.00 515 37.25 35.98 +.20 -.3 SPAR Gp h Q SGRP 3.75 .87 93 1.33 366 1.45 1.22 +.12 +8.1 Spd LgGl n N GLDW 128.81 114.86 0 119.94 4 120.17 119.53 -.31 -.8 SpdrDJIA N DIA 3.98e 1.6 265.93 203.64 3902 253.56 24363 253.56 243.80 +8.21 +2.5 SpdrGold N GLD 129.52 114.02 5067 125.54 28129 126.96 124.78 +.17 +1.5 SpdrStxx50 N FEU 1.24e 3.5 38.51 31.35 765 35.33 981 35.36 34.43 +.61 -1.6 SpdrNoANR N NANR 37.79 30.22 35 33.70 189 34.13 33.11 +.32 -5.0 SpdrLwCbn N LOWC 1.69e 1.8 96.40 79.11 2 92.40 60 92.40 89.27 +2.43 +2.9 SpdrEuro50 N FEZ 1.18e 2.9 44.23 35.10 2564 41.04 15988 41.11 39.87 +.88 +.8 S&PEAsia N GMF 1.81e 1.7 116.07 83.82 20 109.68 94 109.68 105.78 +2.82 +4.9 Spdr UKS N QGBR 1.33e 2.5 56.39 48.25 2 53.34 4 53.48 52.44 +1.33 -.9 SpdrJpnS N QJPN .85e 1.1 83.54 68.31 1 79.52 2 79.52 78.95 +1.17 +1.1 SpdrCdaS N QCAN 1.61e 2.8 62.76 53.00 0 58.45 4 58.45 56.73 +1.15 -4.4 SpdrEuSmC N SMEZ 1.15e 1.7 69.46 49.76 2 65.76 30 65.92 63.63 +1.54 +2.8 S&PChina N GXC 1.31e 1.1 123.91 80.89 48 116.35 495 116.35 109.73 +4.71 +8.5 SpdrEMQu N QEMM 1.31e 2.0 69.92 54.37 29 66.73 43 67.24 64.68 +1.36 +3.5 SpdrEafeSt N QEFA 1.62e 2.5 68.94 56.46 9 65.54 38 65.56 63.86 +1.39 +.8 SpdrGblDv N WDIV 3.11e 3.7 74.14 63.95 10 69.99 47 70.01 68.29 +1.42 -1.2 SpAcwiIMI N ACIM 1.50e 1.9 84.34 68.32 1 80.91 13 80.91 78.00 +3.15 +2.6 SpdEMkt s N SPEM 42.47 31.31 1227 40.60 2167 40.60 39.23 +.98 +6.4 SpdrEMDv N EDIV 1.68e 4.6 36.64 28.79 42 36.18 292 36.18 35.04 +.56 +10.1 SpdrGlbNR N GNR .93e 1.9 52.79 40.56 60 49.24 307 49.44 47.95 +.94 +.3 SpdrDJ RE N RWO 1.57e 3.4 49.41 43.96 244 46.26 1478 46.26 45.03 +.95 -5.4 SpdrEMSmC N EWX 1.00e 1.9 55.81 44.13 55 53.29 264 53.29 51.91 +.69 +2.5 SpdrIntDiv N DWX 2.22e 5.4 42.92 37.11 70 41.02 386 41.07 39.97 +.79 -.5 SpdMS xUS N CWI .79e 2.0 42.01 33.33 378 39.64 1607 39.64 38.44 +.91 +1.6 SpdrSPGbl N GII 1.63e 3.3 53.74 46.37 7 49.78 52 49.78 48.40 +1.03 -3.9 SpdrIntRE N RWX 1.25e 3.1 42.54 36.29 449 40.03 2937 40.05 39.24 +.52 -1.1 SpdrIntlSC N GWX 3.63e 1.4 37.99 30.73 143 35.88 511 35.92 34.92 +.74 +1.1 SpdrWldxUS N SPDW .79e 2.5 33.84 27.05 796 31.87 2067 31.89 30.99 +.62 +.5 SP Mid N MDY 2.94e .8 363.70 303.85 1224 354.91 5098 355.03 340.08 +13.13 +2.8 S&P500ETF N SPY 4.13e 1.5 286.63 231.61 113373 278.87 442637 278.87 267.61 +9.77 +4.5 SpdrRRtn N RLY .44e 1.7 27.62 23.57 14 26.16 251 26.21 25.81 +.34 -1.0 SpdrIncAll N INKM 1.08e 3.2 34.66 30.49 6 33.26 36 33.26 32.60 +.53 -1.1 SpdrGblAll N GAL 1.04e 2.5 40.37 34.05 17 38.95 53 39.06 38.05 +.82 +1.8 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Saturday, March 10, 2018

PAGE 72

SpdrSenLn N SRLN 1.96 4.1 47.69 47.08 248 47.29 3120 47.32 47.22 -.02 +.2 SpdrUShBd N ULST .16 .4 41.27 40.17 9 40.24 46 40.25 40.21 +.02 +.1 SpdrCreEq N SYE 1.63e 1.3 80.09 65.40 1 77.34 7 77.34 74.23 +3.10 +3.7tSpdrDblTac N TOTL 1.17e 49.66 47.62 160 47.66 1306 47.80 47.60 -.05 -2.0 SpdrValEq N SYV 4.21e 1.5 70.61 55.58 1 67.82 7 67.82 65.33 +2.36 +2.4 SpdrGroEq N SYG 1.85e .8 86.17 67.08 2 83.86 15 83.86 80.99 +3.65 +5.6 SpdrBiot s N XBI .44e .5 97.98 66.00 4397 96.45 18051 96.86 91.72 +4.49 +13.6 Spdr Div N SDY 3.80e 2.0 98.29 86.39 542 94.12 2398 94.15 90.74 +2.80 -.4 SpdrGbDow N DGT 1.52e 1.7 91.75 73.19 1 86.89 7 87.09 84.56 +1.78 +1.6 SpdrHome N XHB .15e .4 47.20 36.24 2733 42.04 14010 42.04 39.93 +1.78 -5.0sSpdrS&PBk N KBE .53e 1.0 51.58 39.61 2400 51.86 12252 51.89 49.10 +1.98 +9.5sSpdrS&PCM N KCE .91e 1.5 61.59 45.17 33 62.39 137 62.44 59.24 +3.66 +7.7 SpdrS&PIn s N KIE 32.34 27.81 578 31.98 8228 31.98 30.27 +1.83 +4.2 Spd LgCap s N SPLG 33.54 27.20 217 32.67 1596 32.68 31.40 +1.10 +4.3 SpdrLCpG s N SPYG 35.85 27.91 434 35.70 3135 35.70 34.06 +1.39 +8.2 SpdrLCapV s N SPYV 32.54 27.55 204 30.86 1145 30.86 29.80 +.90 +.6 Spd MidC s N SPMD 35.09 29.46 323 34.41 1461 34.42 32.95 +1.29 +3.1 SpdrMCpG N MDYG 2.19e .8 166.10 135.75 23 163.47 161 163.55 155.84 +6.63 +5.1 SpdrMCpV N MDYV 3.45e 3.3 106.67 92.30 19 103.20 154 103.24 99.51 +3.09 +.4sSpdrNY Tch N XNTK .41e .4 94.89 67.08 26 96.20 317 96.21 91.14 +4.24 +14.8 SpdrSemi s N XSD .16e .2 75.74 57.66 66 75.17 560 75.43 71.28 +3.53 +7.7sSpdrSCapG N SLYG 8.53e .9 240.63 205.24 38 240.98 125 241.19 228.94 +10.44 +6.0 SpdrSCapV N SLYV 7.98e 1.3 133.39 112.91 43 127.86 304 127.88 122.65 +4.67 +1.7 SpdrRs3K s N THRK 35.46 28.86 171 34.60 1457 34.60 33.24 +1.19 +4.2 SpdrWilRE N RWR 2.90e 3.4 95.73 81.59 291 86.03 1469 86.03 83.30 +2.35 -8.2 SpdrShTTr N SPTS .27 .9 31.78 29.58 41 29.59 742 29.65 29.58 -.02 -1.0sSpFcStIn n N XITK 91.50 62.14 11 92.32 30 92.37 86.55 +4.37 +18.2 Spdr1500VT N VLU 4.85e 1.7 108.76 89.64 3 104.01 3 104.10 102.47 +2.63 +2.0tSpdrScored N CBND .99 3.2 32.94 31.31 2 31.39 16 31.48 31.31 -.03 -2.7 SpdrIntCBd N IBND .14e .4 36.87 30.67 212 35.96 432 36.30 35.80 +.03 +1.8 SpdrIGFlt N FLRN .20 .7 30.85 30.62 737 30.73 3799 30.75 30.71 +.2 SpdrHYMu N HYMB 2.55 4.6 57.97 54.01 41 55.17 273 55.43 55.15 -.03 -.9 SpdrWFPf N PSK 2.59e 6.0 45.44 41.81 40 43.35 184 43.47 43.00 +.30 -1.6 SpdrBarITB N BWZ .01e 33.49 29.69 20 33.00 171 33.23 32.89 +.02 +2.7 SpdrBarcCv N CWB 3.55e 4.2 53.73 47.14 660 53.29 5349 53.32 51.35 +1.69 +5.3 SpdrLTBd s N SPLB 28.77 26.00 180 26.79 636 26.99 26.73 -6.4tSpdrITBd N SPIB .92 2.7 34.72 33.45 1026 33.46 2947 33.55 33.42 -.04 -2.2 SpdrBarMBB N MBG .83 3.3 26.55 25.34 30 25.42 546 25.52 25.35 -.07 -2.3 SpdrEMBd N EBND 30.91 27.44 174 30.16 981 30.26 29.94 +.15 +1.6 SpdrShTHiY N SJNK 1.58 5.8 28.15 26.94 1002 27.46 6858 27.49 27.35 +.05 -.4 SpdrLehHY N JNK 2.30 6.4 37.46 35.35 11970 36.09 55694 36.12 35.90 +.09 -1.7 SpdShTBd N SPSB .40e 1.2 30.74 30.16 413 30.17 1830 30.20 30.17 +.01 -.8 SP IntTip N WIP .41e .2 60.27 53.22 30 58.58 244 58.93 58.45 -.07 +1.8 SPLIntTB s N BWX 29.48 25.90 2225 29.16 7405 29.31 29.03 +.05 +2.6 SpdrTrans s N XTN .25e .4 69.36 50.21 14 65.24 61 65.24 61.76 +2.51 +.2 SpdrTelcm N XTL .68e .9 74.64 65.10 6 73.34 42 73.34 69.46 +3.66 +7.3 SpdrHCSv s N XHS .61e .1 68.43 55.79 3 66.15 10 66.21 63.29 +2.62 +7.4sSpdrHCEq s N XHE 3.22e .1 71.07 54.56 28 70.89 89 71.11 67.00 +3.44 +10.1sSpdrSf&Sv s N XSW .19e .2 78.64 57.41 6 79.17 24 79.20 75.88 +3.08 +14.0 SpdrMLCrs N CJNK 1.01e 3.9 27.04 25.55 14 25.76 58 26.17 25.69 +.02 -3.1sSpdrAerDf s N XAR 1.70e 1.1 89.74 64.88 70 89.95 844 89.99 86.14 +2.67 +7.6 SpdAgBd n N SPAB 28.84 27.93 624 27.96 2556 28.02 27.93 -.01 -2.7 SpdrBarcTip N IPE 1.04e 1.7 57.26 54.81 73 55.18 187 55.40 55.11 -.09 -1.9 SprBl 1-3b rs N BIL 91.52 91.37 596 91.46 2914 91.47 91.43 +.01 +.1 SpdLgTr s N SPTL 37.32 33.62 70 33.99 1288 34.27 33.88 -.08 -7.1 SpdrLehIntTr N ITE .74 1.3 60.70 58.37 63 58.53 247 58.69 58.50 -.04 -1.5sSpdrS&P RB N KRE .74e 1.1 64.90 49.31 5086 65.03 28769 65.08 61.51 +2.47 +10.5 Spdr1500MT N MMTM 1.61e 1.3 123.70 96.64 1 122.41 5 122.41 118.56 +5.59 +6.7 SpdDorWrF Q DWFI 26.06 24.47 23 25.18 128 25.23 24.93 +.23 -.4 SpdrRetl s N XRT .49e 1.1 49.09 37.72 5404 45.45 23534 46.21 44.74 +.14 +.6 SpdNuBMu s N TFI 49.42 47.21 388 47.67 2316 47.90 47.67 -.14 -2.7 SpdrPhm s N XPH 3.00e .8 47.11 39.78 50 43.75 184 43.82 42.07 +1.22 +.6 SpdrOGEx N XOP .73e 2.1 40.20 28.96 11224 34.77 59842 35.07 33.72 +.62 -6.5 SpNuBST rs N SHM 48.95 47.77 354 47.88 2389 47.99 47.88 -.05 -.1 SpdrGendr N SHE 75.63 64.41 5 72.98 18 72.98 70.65 +2.07 +3.0 SpdrOGEq N XES .49e 3.1 20.61 12.90 987 15.58 3148 15.72 14.81 +.67 -9.0 SpdR1KLVF N ONEV 76.79 68.18 5 73.09 14 73.09 71.30 +1.73 +.7 SpdrMetM N XME .24e .7 39.62 27.86 5473 36.74 14979 38.25 36.45 -.41 +1.0 SpdrR1KMo N ONEO 77.42 66.79 13 74.96 73 74.98 72.21 +2.40 +3.1 SpdrR1KYF N ONEY 75.25 65.47 1 70.02 3 70.02 68.96 +2.17 -.1 SpdSPXHiD N SPYD 38.74 34.26 217 36.50 1299 36.50 35.81 +.53 -2.5 SpdrFosFFr N SPYX 69.64 56.15 8 67.90 56 67.94 65.51 +2.20 +4.8 SpdrR1KLV N LGLV 5.40e 1.9 94.43 83.73 12 92.71 37 92.84 89.07 +4.30 +2.4 SpdrUsaSt N QUS .54e 82.07 67.52 2 79.33 34 79.38 76.13 +2.08 +2.7 Spd SP600 N SLY 3.97e 1.0 139.70 116.71 62 138.06 191 138.09 131.90 +5.39 +3.8 SpdrSPXBbk N SPYB .41e 67.80 51.33 3 65.00 29 65.07 62.81 +2.37 +4.3 SpdrSCap n N SPSM 31.73 28.11 186 31.16 874 31.19 29.85 +1.17 -1.1 Spdr1-10Tip N TIPX .08e .4 21.00 18.41 55 19.09 166 19.14 19.05 -.02 -1.0 SpdrR2KLV N SMLV 2.16e 2.4 100.14 84.63 14 90.87 50 90.87 87.49 +3.19 -.5 SPI Eng rs Q SPI 2.61 .30 326 .81 1517 .82 .76 +.05 +26.8 SPS Cmce Q SPSC 97 64.85 45.02 108 63.80 871 64.20 61.63 +1.23 +31.3 SPX Cp N SPXC 13 33.93 21.97 132 31.91 1030 31.93 29.45 +1.46 +1.7sSPX Flow n N FLOW 50.88 31.10 366 53.17 1358 53.22 46.88 +5.54 +11.8 SRC Eng A SRCI 13 10.44 6.19 1979 9.18 10719 9.27 8.65 +.21 +7.6sSS&C Tch s Q SSNC .28 .5 33 52.49 34.75 765 51.94 4751 52.63 49.99 +1.71 +28.3 SSLJ.cm n Q SSLJ 4.10 3.12 126 4.10 262 4.10 3.71 +.10 +16.8 SSR Mng g Q SSRM 15 11.49 7.64 515 8.55 3720 8.80 8.28 -.08 -2.7 STMicro N STM .40 1.6 27 25.30 14.07 3117 24.47 20407 24.49 22.02 +2.27 +12.0sSVB FnGp Q SIVB 27 270.00 159.44 398 270.72 2078 271.79 248.97 +14.86 +15.8 SabanCap n Q SCAC 10.20 9.84 9.92 33 9.92 9.91 +.02 +.1 SABESP N SBS .39e 3.3 11.96 8.15 1736 11.67 9903 11.87 11.37 +.17 +11.7 SabnR N SBR 2.29m 5.5 20 50.00 33.50 53 42.05 122 42.95 41.30 -.80 -5.7 SabraHltc Q SBRA 1.80e 10.0 15 29.10 15.78 1104 18.07 8602 18.28 17.01 +.98 -3.7 SabraH pfA Q SBRAP 1.78 7.0 26.61 24.75 2 25.28 12 25.38 25.00 +.13 -.6 SabreCorp Q SABR .56 2.5 27 25.01 17.30 1421 22.81 11259 23.27 22.55 -.12 +11.3tSachemC n A SACH .42 12.3 5.35 3.30 28 3.42 162 3.49 3.30 +.03 -13.2 SAExplr rs Q SAEX 6.62 1.18 31 1.66 434 1.85 1.56 +.10 -24.5sSafeBulk N SB .04 1.1 3.94 1.60 425 3.74 2759 3.94 3.60 -.04 +15.8 SafeBlk pfC N SBpC 2.00 8.7 24.26 17.20 1 22.90 9 22.96 22.70 -.05 -4.2 SafeB pfD N SBpD 2.00 8.8 24.20 16.89 10 22.83 28 23.00 22.60 +.09 -3.0 SafegdSci N SFE 14.40 10.65 80 12.85 413 13.10 12.50 +.25 +14.7 SafeInco n N SAFE 20.00 15.79 38 17.08 295 17.20 16.54 +.12 -3.0 SaftyInsGr Q SAFT 3.20 4.2 19 84.00 65.75 39 76.75 195 77.45 72.00 +4.60 -4.5 SagaComm A SGA 1.20 3.2 4 52.05 36.10 4 38.05 15 39.46 37.40 -.55 -5.9 SageThera Q SAGE 195.97 59.57 480 177.75 2373 180.53 162.32 +14.42 +7.9 Saia Inc Q SAIA 37 80.25 41.28 454 76.10 1277 76.25 68.16 +5.40 +7.6sSailptTch n N SAIL 23.93 12.82 589 22.81 3328 23.93 21.75 -.10 +57.3 StJoe N JOE 58 19.90 16.45 440 19.30 2059 19.30 18.23 +.90 +6.9 SalemMda Q SALM .26 6.5 15 8.25 3.90 32 4.00 259 4.35 4.00 -.10 -11.1sSalesforce N CRM 127.29 80.50 5637 127.41 37213 127.50 119.66 +5.49 +24.6 SalMidMLP N SMM 1.30 13.7 13.73 9.18 114 9.50 822 9.54 9.21 +.04 -13.8 SalisbryBc Q SAL 1.12 2.5 17 51.80 37.55 45.60 3 46.58 45.30 +2.1 SallyBty N SBH 11 21.36 14.05 1184 17.49 7486 17.61 16.87 +.36 -6.8 SJuanB N SJT .73e 8.5 18 10.54 6.04 180 8.66 743 8.89 8.55 -.12 +5.1 SanchezEn N SN 10.37 2.90 2439 3.07 14035 3.34 2.95 -.12 -42.2 SanchzM rs A SNMP 1.80 16.4 15.75 9.35 223 11.00 522 11.50 10.10 -.30 -.9 SanderFm Q SAFM 1.28 1.0 9 176.43 90.67 310 124.65 2581 124.77 116.62 +3.90 -10.2 SandRidge N SD 21.90 13.94 270 14.80 1549 15.48 14.28 +.19 -29.8 SandRMiss N SDT .22e 28.4 1 1.69 .73 113 .79 412 .81 .75 -.02 -4.5 SandRMs2 N SDR .23e 24.5 1 1.59 .74 267 .95 818 .98 .85 +.00 +11.8 SandRdgP N PER .50e 25.1 4 3.30 1.95 353 2.00 933 2.10 1.95 -.05 -2.4 SandstG g A SAND 5.64 3.18 1042 4.62 5515 4.90 4.54 -.06 -7.4 SndySpr Q SASR 1.04 2.6 17 45.64 36.41 153 39.99 785 40.05 38.70 +.84 +2.5 Sanfilp Q JBSS 2.00e 22 74.69 54.32 152 58.73 401 60.72 57.96 +.77 -7.1 SangTher Q SGMO 27.50 3.85 1757 26.35 9569 26.65 23.50 +2.10 +60.7 Sanmina Q SANM 16 42.95 24.60 456 28.65 3988 28.90 27.53 +.30 -13.2 Sanofi N SNY 1.58e 3.9 50.65 38.14 1312 40.39 5137 40.51 39.35 +1.13 -6.1 Sanofi rt Q GCVRZ .49 .26 23 .39 73 .41 .39 -.00 +2.9 SantCUSA N SC .23e 6 19.02 11.12 1290 17.31 6874 17.39 16.20 +.94 -7.0 Santand pfC N SOVpC 1.83 7.0 26.89 25.10 26.00 18 26.13 25.98 +.02 +1.2 Sapiens Q SPNS .20e 2.0 14.30 9.11 82 9.89 182 10.13 9.50 +.04 -14.1 SaratogaI N SAR 2.00f 9.0 8 23.67 19.62 12 22.33 85 22.42 21.03 +1.26 -.2 SaratIn23 n N SAB 1.69 6.5 26.79 25.34 7 25.85 18 25.94 25.75 +.15 +.2sSareptaTh Q SRPT 75.69 28.14 1269 74.36 8013 75.69 66.74 +6.40 +33.6 Sasol N SSL 1.41e 4.0 38.75 26.92 305 35.34 1520 35.36 33.51 +1.51 +3.3 SaulCntr N BFS 2.08f 4.1 17 65.43 48.11 28 50.77 132 51.79 49.14 +1.17 -17.8 SaulCtr pfC N BFSpC 1.72 6.8 25.98 24.91 4 25.27 26 25.35 25.13 +.01 -.2 Savara rs Q SVRA 17.19 4.60 202 10.98 876 11.74 10.81 -.30 -26.0 scPhrma n Q SCPH 18.17 11.50 51 16.07 170 16.10 15.10 +.71 +32.9 ScanSource Q SCSC 12 45.35 31.40 78 34.65 575 34.80 32.65 +1.55 -3.2 Schlmbrg N SLB 2.00 2.9 47 80.89 61.02 8300 68.78 31619 69.07 64.91 +3.31 +2.1 Schmitt h Q SMIT 4.47 1.48 7 2.64 193 2.70 2.54 +.05 -3.6 SchndrNt n N SNDR .24 .9 30.00 17.69 474 27.48 3395 27.88 25.22 +1.65 -3.8 Schnitzer Q SCHN .75 2.2 15 38.85 17.50 210 34.50 985 35.10 33.60 -.18 +3.0 Scholastc Q SCHL .60 1.6 83 46.59 33.51 97 37.44 466 37.63 35.99 +1.27 -6.7 Schulmn Q SHLM .82 1.9 33 43.88 25.00 199 43.70 1950 43.88 43.00 +.15 +17.3 SchwUSMkt N SCHB .96e 1.4 69.07 55.87 461 67.39 2846 67.39 64.67 +2.39 +4.4 SchwUSLgC N SCHX .98e 1.5 68.43 55.24 750 66.67 4142 66.68 63.99 +2.31 +4.5 SchwLCGr N SCHG .63e .8 76.83 59.24 330 76.05 1400 76.05 72.57 +3.01 +7.6 SchwLCVal N SCHV 1.14e 2.0 58.00 48.72 185 55.70 1099 55.70 53.72 +1.72 +1.9 SchwMCap N SCHM .59e 1.1 56.22 46.09 222 55.00 1081 55.00 52.75 +2.04 +3.2 SchUSSmC N SCHA .76e 1.1 73.45 60.73 440 72.27 2056 72.28 69.15 +2.77 +3.6 SchwEMkt N SCHE .49e 1.7 31.08 23.42 718 29.62 6150 29.63 28.56 +.76 +6.0 Sch 1000 n N SCHK 28.14 24.88 286 27.41 878 27.42 26.32 +.97 +4.4 SchEMLgC N FNDE .39e 1.2 33.13 25.60 258 31.76 1229 31.76 30.64 +.76 +7.0 SchIntSmCo N FNDC .55e 1.5 38.22 29.96 117 36.31 607 36.31 35.26 +.76 +1.0 SchIntLgCo N FNDF .61e 2.0 32.54 26.08 298 30.34 1529 30.34 29.55 +.53 -.2 SchUSSmCo N FNDA .36e .9 39.68 33.34 146 38.51 881 38.52 36.92 +1.41 +1.6 SchUSLgCo N FNDX .54e 1.4 39.96 33.05 214 38.03 1442 38.04 36.80 +1.02 +1.5 SchUSBrd N FNDB .61e 1.6 39.71 32.78 13 37.81 97 37.81 36.59 +1.09 +1.4 SchwUSDiv N SCHD 1.13e 2.2 54.60 44.07 551 51.40 3321 51.41 49.75 +1.38 +.4 SchwIntEq N SCHF .71e 2.1 36.35 29.16 1733 34.20 11874 34.20 33.20 +.72 +.4 SchwAggBd N SCHZ 1.09 2.1 52.82 50.62 427 50.70 1792 50.79 50.63 -.04 -2.6 SchwREIT N SCHH .89e 2.3 42.54 36.27 625 38.27 3644 38.27 37.00 +1.08 -8.0 SchIntUSTr N SCHR .86 1.6 54.67 52.07 185 52.22 1305 52.32 52.17 +.02 -2.1 SchSTUSTr N SCHO .35 .7 50.57 49.73 345 49.79 2315 49.81 49.73 +.02 -.5 SchUSTips N SCHP 56.10 54.06 356 54.39 2446 54.65 54.35 -.06 -1.9 SchwIntSC N SCHC .59e 1.6 39.15 30.41 163 37.10 1051 37.12 36.00 +.88 +1.3sSchwab N SCHW .40f .7 36 56.25 37.16 7152 57.70 37426 57.73 51.80 +5.07 +12.3 Schwb pfC N SCHWpC 1.50 5.8 27.94 25.40 18 25.98 378 26.17 25.95 -.16 -3.3 Schwb pfD N SCHWpD 27.90 25.32 28 26.12 347 26.30 26.08 -.03 -3.3 SchwitMau N SWM 1.72 4.3 14 48.06 36.26 112 40.17 800 40.23 38.69 +1.13 -11.4 SciApplic N SAIC 1.24 1.6 22 88.82 60.21 332 79.05 1311 79.16 73.75 +4.67 +3.2 SciGames Q SGMS 56.45 20.29 627 43.30 3817 43.65 39.55 +2.15 -15.6 ScorpioB19 N SLTB 1.88 7.5 25.80 23.70 25.17 7 25.20 25.02 +.02 -1.1 ScorpBlk rs N SALT .02 10.14 5.70 580 7.60 2305 8.08 7.40 -.45 +2.7 ScorpioTk N STNG .04 1.8 4.79 2.19 4646 2.22 15737 2.43 2.20 +.02 -27.2 ScorpioT 20 N SBNA 1.69 7.0 25.03 23.40 1 24.10 9 24.10 23.95 +.15 -3.1 ScorpT19 n N SBBC 26.51 24.62 1 25.08 14 25.15 24.99 +.08 -1.4 Scotts N SMG 2.12 2.3 22 110.12 81.48 551 91.89 2542 92.27 90.02 +1.15 -14.1tScrippsEW N SSP .05p 43 23.75 12.84 299 13.25 2348 13.93 12.84 -.40 -15.2tScynexis Q SCYX 3.24 1.35 1201 1.43 7150 1.70 1.35 -.22 -38.4 Sea Ltd n N SE 15.73 10.56 421 11.08 3162 12.00 10.61 +.41 -16.9 SeaChange Q SEAC 4.03 2.16 262 3.03 837 3.20 2.95 -.09 -22.9 SeabGld g N SA 13.70 9.50 272 10.90 1533 11.35 10.65 -.25 -3.5sSeacstBkg Q SBCF 25 27.74 20.58 450 28.38 2226 28.41 26.27 +1.75 +12.6 SeacorHld N CKH 51.59 31.90 109 47.40 693 47.80 43.54 +3.34 +2.6 SeacrMar N SMHI 22.81 11.66 126 18.54 697 19.02 16.67 +1.04 +58.5 SeadrillLtd N SDRL 1 1.68 .15 1825 .27 6693 .27 .25 +.01 +18.6 Seadrill N SDLP .40 13.0 4.20 2.61 200 3.08 1021 3.33 3.05 -.13 -15.8sSeagateT Q STX 2.52 4.2 16 59.48 30.60 4777 60.19 25197 60.63 53.51 +6.07 +43.9 SealAir N SEE .64 1.4 22 49.94 40.76 2019 44.65 14522 44.69 42.75 +1.54 -9.4 SeanrgM rs Q SHIP 1.66 .58 360 .98 4383 1.19 .96 -.07 -5.8 SearsHldgs Q SHLD 14.32 1.99 1667 2.56 6795 2.75 2.35 -.17 -28.5 SearsH&O Q SHOS 4.10 1.38 25 2.00 241 2.18 2.00 -.15 -23.1 Seaspan N SSW .50 8.7 9 7.91 5.02 2118 5.74 8910 6.21 5.70 -.36 -15.0 Seaspn pfE N SSWpE 2.06 8.5 25.50 19.75 13 24.15 65 24.30 23.96 +.06 -2.7 Seaspan 19 N SSWN 1.59 6.3 26.01 24.78 88 25.40 163 25.43 25.30 +.06 -.6 Seaspn pfD N SSWpD 1.99 8.4 25.20 19.47 15 23.78 57 23.81 23.55 +.06 -3.5 Seaspn pfH N SSWpH 24.96 19.16 30 23.14 195 23.35 22.88 +.03 -2.2 Seaspn pfG N SSWpG 25.20 21.98 18 23.89 91 23.94 23.62 +.20 -1.7 Seaspan n N SSWA 24.58 23.40 19 23.55 79 23.80 23.46 -.25 -3.2 SeaSpine n Q SPNE 13.46 6.31 137 10.33 284 10.48 9.75 +.42 +2.1 SeattGen Q SGEN 71.32 45.31 647 57.19 5036 58.00 51.93 +4.39 +6.9 SeaWorld N SEAS 19.24 10.42 2277 14.56 10036 15.42 14.24 -.10 +7.3 SecndSight Q EYES 2.58 .90 1327 1.85 5092 2.07 1.60 +.19 -3.1 Secoo n Q SECO 14.75 6.61 73 11.13 573 11.92 10.71 -.25 +15.2 SecWkA A n Q SCWX 12.99 8.10 71 9.82 210 10.10 9.55 +.01 +10.7 SecNtl lf Q SNFCA .23t 6 7.10 4.05 6 5.25 35 5.25 5.00 +5.0 SelectBc lf Q SLCT 23 14.06 10.58 13 13.40 319 13.40 13.09 +.07 +6.0 SelEngS n N WTTR 21.96 11.22 941 13.58 2704 15.57 12.82 -.97 -25.5 SelIncREIT Q SIR 2.04 10.8 16 26.79 17.90 312 18.96 2073 19.27 18.22 +.54 -24.6 SelMedHld N SEM 13 19.78 12.00 935 18.55 3044 18.90 17.90 +.20 +5.1 SelectaB n Q SELB 24.02 7.95 284 11.07 1582 11.58 9.61 +1.46 +12.8 SelectvIns Q SIGI .72 1.2 20 62.40 44.65 152 61.40 840 61.70 56.85 +4.15 +4.6 SelctIns 43 N SGZA 1.47 5.8 25.83 24.71 10 25.26 78 25.45 25.10 +.09 +.3tSemGroup N SEMG 1.89f 8.5 36.65 20.95 915 22.30 5923 22.83 20.95 +.37 -26.2 SemiMfg N SMI 21 9.14 4.49 254 7.17 1043 7.17 6.60 +.51 -16.2 SmLEDS rs Q LEDS 10.49 1.61 36 4.22 221 4.57 4.13 -.05 +13.1 SempraEn N SRE 3.58f 3.3 20 122.98 100.63 2498 109.08 9398 111.85 106.64 +1.99 +2.0sSempra pfA N SREpA 102.49 96.15 49 101.15 656 102.49 99.70 +1.06 +2.0 Semtech Q SMTC 36 41.95 31.30 630 34.60 2521 35.40 33.40 +1.05 +1.2sSendGrid n N SEND 31.08 17.50 184 31.04 1372 31.73 26.72 +3.84 +29.5 SenecaA Q SENEA 11 39.25 27.75 10 30.05 58 30.78 29.70 +.30 -2.3 SenesTc n Q SNES 9.60 .56 80 .63 303 .64 .58 +.01 -13.2 SenHous Q SNH 1.56 9.7 11 22.52 14.90 1306 16.02 7588 16.17 15.36 +.65 -16.3 SenHous 42 Q SNHNI 1.41 5.9 25.96 22.48 24 23.93 164 24.22 23.55 -.02 -5.3 SenHous 46 Q SNHNL 1.56 6.0 27.42 25.00 15 25.92 102 26.03 25.22 +.62 -3.5 Senomyx Q SNMX 1.71 .56 1002 .94 1410 1.32 .88 -.22 -27.7 SensataT N ST 21 57.40 38.71 751 54.34 5171 54.56 50.87 +2.79 +6.3 Sensient N SXT 1.32 1.8 23 84.98 65.60 230 74.75 1434 74.91 71.17 +3.18 +2.2 SensusHlt n Q SRTS 6.25 3.38 3 5.83 24 5.98 5.70 +.11 +13.0stSentEn n Q STNL 10.14 9.62 0 9.63 26 10.14 9.62 -.32 -1.2 SentEn un Q STNLU 10.98 9.66 90 9.91 113 9.95 9.90 -.02 -.6 SequansC N SQNS 4.75 1.44 164 1.84 1159 1.91 1.65 +.19 -3.7 SeqentialB Q SQBG 4.08 1.36 166 2.30 844 2.41 2.14 +.01 +29.2 SeresTh n Q MCRB 17.42 7.90 269 9.35 940 10.05 9.04 -.55 -7.8tSeritage n N SRG 1.00 2.8 50.00 35.22 681 35.13 2936 36.50 34.07 -1.04 -13.2 Seritge pfA N SRGpA 1.75 7.8 24.52 20.91 4 22.50 67 22.50 21.55 -.33 -7.6 ServiceCp N SCI .68f 1.7 26 40.28 30.02 1474 39.30 5771 39.35 37.50 +1.48 +5.3 ServiceMst N SERV 30 55.36 36.34 760 52.11 3955 52.17 49.83 +1.94 +1.6sServcNow N NOW 175.65 83.42 2360 172.76 11703 175.65 163.81 +6.09 +32.5sSvcSource Q SREV 4.08 2.61 467 4.08 3201 4.13 3.32 +.28 +32.0 ServiFst s Q SFBS .44f 1.0 25 44.00 32.54 116 43.70 666 43.75 40.49 +2.17 +5.3 Servotr A SVT .30e 3.2 12.80 8.50 9.37 11 9.53 9.26 -.15 -15.8 SevStars h Q SSC 7.00 1.26 505 1.64 1865 1.80 1.61 -.02 -64.4 SevernBc Q SVBI .12 1.6 34 8.20 6.70 4 7.48 56 7.60 7.25 +.21 +3.0 ShakeShk n N SHAK 68 47.39 30.12 491 42.33 3309 42.42 39.30 +2.78 -2.0 SharingE rs Q SEII 64 12.40 2.31 233 5.08 733 5.50 4.60 +.54 -33.0 Sharps Q SMED 5.73 3.74 2 4.51 91 4.62 4.31 -.04 +10.3 SharpSprg Q SHSP 5.50 3.07 8 4.87 406 5.35 4.37 -.15 +10.6 ShawCm g N SJR 1.18 23.44 19.05 583 19.41 2829 19.50 19.12 +.07 -15.0 ShellMidst N SHLX 1.33f 5.3 20 33.34 23.87 1151 25.29 4349 25.50 24.53 +.55 -15.2 ShndTele s Q SHEN .26f .8 41.80 25.50 107 34.65 686 35.15 32.80 +1.65 +2.5 Sherwin N SHW 3.40 .8 32 435.15 305.70 825 421.16 3873 421.45 387.40 +30.92 +2.7 ShiftPixy n Q PIXY 11.64 2.00 18990 4.62 31317 6.35 2.51 +2.00 +60.4 Shiloh Q SHLO 27 16.27 6.45 86 8.23 852 9.45 7.18 +.91 +.4 Shineco n Q TYHT 5.29 1.31 38 1.83 115 1.98 1.78 -.13 -20.4 ShinhanFn N SHG 50.37 40.02 84 42.68 582 42.78 40.44 -.35 -8.0 ShipFin N SFL 1.40 9.5 12 15.98 12.30 458 14.80 3683 14.80 14.35 +.35 -4.5 Shire Q SHPG .92e .7 76 192.15 123.73 467 133.46 3117 137.61 132.48 +1.16 -14.0 ShoeCarnvl Q SCVL .30 1.3 16 28.38 15.08 138 22.55 891 23.25 21.72 -.17 -15.7sShopify n N SHOP 148.02 63.08 1418 149.16 8294 150.47 134.00 +12.41 +47.7 ShoreBcsh Q SHBI .28 1.5 21 19.30 15.17 27 18.53 189 18.78 17.20 +1.17 +11.0sShotSpot n Q SSTI 21.73 9.33 291 21.85 912 22.38 18.50 +2.74 +55.5sShutterfly Q SFLY 84.86 39.76 728 85.73 3884 86.17 79.65 +4.72 +72.3sShutterstk N SSTK 52.26 29.85 280 51.97 1807 52.78 49.11 +2.48 +20.8 SibanyeG N SBGL .14r 3.3 10.59 3.79 3587 4.20 17178 4.36 3.94 +.28 -16.8 SiderurNac N SID 3.65 1.76 3671 2.69 13425 2.89 2.59 -.10 +9.8 SiebertFn Q SIEB .10a 1.2 21.61 2.43 13 8.44 376 9.62 7.57 +.79 -37.5 SiennaBi n Q SNNA 29.25 13.37 159 19.90 904 20.45 16.99 +2.67 +9.6 Sientra Q SIEN 16.68 7.20 113 10.31 933 10.68 9.69 +.57 -26.7 SierraBc Q BSRR .64f 2.3 19 28.87 23.10 30 28.05 93 28.08 26.08 +1.22 +5.6 SierraMt n A SMTS 2.95 2.13 1 2.29 18 2.32 2.17 -.03 -7.7 SierOnc g n Q SRRA 4.09 1.10 548 2.47 3465 2.54 2.32 +.18 -33.8 SierraWr Q SWIR 21 31.95 15.10 183 16.75 1177 16.90 15.95 +.55 -18.1 Sifco A SIF 8.93 5.00 0 5.43 6 5.75 5.18 +.00 -18.4 SifyTech Q SIFY .02e .9 3.15 .69 150 2.05 1113 2.12 1.78 +.24 +14.6 SigmaDsg Q SIGM 7.00 5.40 155 6.13 967 6.20 6.00 +.08 -11.9 SigmaLb n Q SGLB 4.48 1.33 37 1.56 95 1.57 1.46 +.06 -27.4 Sigmatr Q SGMA 14 11.61 4.01 9 7.20 67 7.40 6.62 +.21 -28.9 SignatBk Q SBNY 22 162.59 116.68 287 157.49 1708 158.80 149.75 +4.79 +14.7 SignetJwlrs N SIG 1.24f 2.5 8 77.94 46.09 1811 48.90 11699 51.55 47.54 -2.17 -13.5 SilganHld s Q SLGN .40f 1.4 18 32.50 27.21 499 28.59 3218 28.62 27.81 +.57 -2.7 SilcLtd Q SILC 1.00 1.7 30 77.95 37.66 114 60.25 325 63.71 59.14 -1.92 -14.1sSilcnLab Q SLAB 92 100.00 66.35 283 100.10 1091 100.70 92.05 +5.95 +13.4 SilicnMotn Q SIMO 1.20 2.5 17 56.51 40.08 255 47.28 2344 47.96 44.88 +1.56 -10.7 Slcnware Q SPIL .29e 3.4 24 8.71 7.68 43 8.59 202 8.64 8.57 -.01 +2.1 SilvrSun n Q SSNT .06e 5.22 2.90 1 3.79 11 3.82 3.52 -.18 -10.4 Silvrbow n N SBOW 33.21 19.89 41 28.91 205 29.40 27.07 +.16 -2.7 Silvercrest Q SAMG .56f 3.5 19 16.80 11.85 4 15.95 33 16.00 15.00 +.54 -.6 SlvrcpMt n A SVM .02 3.43 2.12 247 2.54 1431 2.63 2.41 +.06 -3.1sSimmnsFst s Q SFNC 19 30.35 24.88 306 30.45 1822 30.50 28.60 +1.25 +6.7 SimonProp N SPG 7.80f 5.0 21 176.17 150.15 1376 156.57 7255 158.67 154.15 +1.05 -8.8 SimplyGd n Q SMPL 16.01 10.93 202 13.94 987 14.05 13.33 +.37 -2.2 SimpsnM N SSD .84 1.4 30 61.62 39.82 234 58.31 1512 58.79 55.05 +2.74 +1.6 Simulations Q SLP .24 1.5 48 17.45 9.90 109 16.00 323 16.50 15.10 -.6 Sina Q SINA 58 124.60 68.13 846 121.91 4495 123.77 116.16 +4.41 +21.5 Sinclair Q SBGI .72 2.1 13 43.05 26.70 851 33.65 5367 34.95 33.05 -1.17 -11.1tSinoGlobl Q SINO 3.99 1.74 248 1.75 443 1.97 1.65 -.17 -31.6 SinopcShg N SHI 64.43 50.67 21 60.13 123 60.26 58.73 -.14 +5.5 Sinovac h Q SVA 8.67 4.60 7 8.17 83 8.29 8.06 -.09 +3.6sSiriusXM Q SIRI .04 .7 36 6.54 4.73 12369 6.54 73203 6.55 6.24 +.24 +22.0 Siteone n N SITE 58 80.56 39.97 248 73.31 1386 74.30 68.94 +3.42 -4.4 SitoMobl rs Q SITO 8.60 1.71 107 4.83 834 5.17 4.65 -.25 -28.1 SixFlags N SIX 3.12f 4.8 20 70.44 51.25 952 64.41 4252 65.19 63.14 +.26 -3.2 Skechers s N SKX 25 42.73 22.64 1388 41.38 7302 41.60 40.17 -.02 +9.4 SkySolar Q SKYS 2.43 .82 234 1.34 788 1.35 1.00 +.32 -10.7 SkyWest Q SKYW .40f .7 18 58.55 30.40 165 57.95 1098 58.20 54.00 +3.20 +9.1 Skyline A SKY 24.99 5.07 85 23.75 462 24.67 20.80 +2.21 +84.8 SkywksSol Q SWKS 1.28 1.1 26 117.65 93.05 1932 113.56 9248 114.05 108.30 +4.42 +19.6 SleepNmbr Q SNBR 26 40.72 23.14 623 36.91 3592 38.00 34.96 +1.89 -1.8 Smart&Fnl N SFS 28 13.95 5.80 502 7.15 1968 7.50 6.80 -.20 -16.4 SmartFn rs Q SMBK 24 26.26 18.25 60 23.26 245 23.60 21.63 +1.53 +7.2 SmartSnd n Q SND 17.23 4.81 447 7.74 2677 8.09 7.40 -10.6 Smith&N N SNN .61e 1.6 66 40.41 30.35 968 37.53 4769 37.60 35.74 +1.75 +7.2 SmithAO s N AOS .72f 1.1 37 68.39 49.48 759 66.49 4716 66.60 61.40 +4.61 +8.5 SmthM hrs Q SMSI 3.41 .80 210 1.52 3273 1.76 1.45 -.63 -46.5 Smucker N SJM 3.12 2.4 17 140.04 99.57 616 129.92 4597 130.46 124.84 +1.47 +4.6 SnapInc A n N SNAP 3.28 18.3 24.40 11.28 18155 17.88 106201 18.51 17.53 -.13 +22.4 SnapOn N SNA 2.84 1.9 16 185.47 140.83 1915 153.38 4571 159.77 151.71 -.27 -12.0 SnydLance Q LNCE .64 1.3 44 50.67 31.03 991 49.96 3854 49.96 49.87 +.02 -.2 SocCapH n N IPOA 10.85 9.85 38 10.03 283 10.06 9.99 -.02 -.6tSocCapH un N IPOA/U 10.97 10.02 184 10.61 448 10.64 10.02 +.03 +.1 SocilRltyA n Q SRAX 7.95 1.11 184 4.32 514 4.41 3.90 +.18 -23.5 SocQ&M N SQM .99e 1.9 64.20 32.38 1461 51.70 9668 52.12 46.40 +3.85 -12.9 SocketM n Q SCKT 4.90 3.26 191 4.01 393 4.07 3.86 +.10 +11.9sSodaStrm Q SODA 32 87.56 45.60 139 85.96 1069 87.56 82.42 +3.88 +22.2 Sogou n N SOGO 14.69 8.08 1161 9.68 5848 9.99 9.12 +.35 -16.3 Sohu.cm h Q SOHU 70.86 32.30 295 37.68 2239 38.45 34.75 +2.33 -13.1 Sol-Gel n Q SLGL 11.98 9.83 16 11.12 206 11.70 10.37 +.16 +3.8 SolarCap Q SLRC 1.64 7.9 12 22.94 19.70 76 20.65 397 20.77 20.31 +.16 +2.2 SolarSCap Q SUNS 1.41 8.4 12 18.46 16.10 20 16.78 169 16.94 16.50 -.12 -5.5sSolarEdg n Q SEDG 32 52.80 13.50 449 52.45 2552 52.80 50.55 +1.55 +39.7 SolarOilf n N SOI 23.98 9.90 674 17.68 2550 18.97 16.70 +.47 -17.4 SolenoTh rs Q SLNO 4.10 1.32 11 1.92 131 1.99 1.73 +.18 +6.7 SolidBio n Q SLDB 33.74 19.12 131 28.19 717 32.99 26.00 -4.98 +24.6 Soligenix n Q SNGX 5.08 1.74 21 2.04 89 2.04 1.98 +.01 -8.1tSolitario A XPL .91 .47 202 .49 572 .53 .45 -.02 -18.7 SonicAut N SAH .24f 1.2 11 22.75 15.95 186 20.25 967 20.40 18.85 +1.05 +9.8 SonicCorp Q SONC .64 2.6 18 30.05 22.11 596 24.88 3750 25.28 23.51 -.23 -9.5 SonicFdry Q SOFO 5.35 2.05 14 2.40 19 2.46 2.27 +.05 -20.3 SonocoP N SON 1.56 3.2 21 55.77 47.00 484 49.00 2249 49.24 47.81 +.80 -7.8 SonomaPh Q SNOA 8.25 3.50 92 4.05 299 4.15 3.71 +.07 -25.7 SonyCp N SNE 53.91 31.29 1289 51.40 5500 51.44 49.35 +1.72 +14.3 Sophiris Q SPHS 2.95 1.80 170 2.14 641 2.22 2.11 -.03 -5.7 SorrentoTh Q SRNE 10.65 1.50 3618 7.95 18548 7.95 6.80 +.75 +109.2 Sothebys N BID .40 .8 17 57.95 42.78 459 53.00 2964 53.10 50.45 +2.00 +2.7 SotherlyH Q SOHO .46f 7.5 38 7.00 5.57 24 6.10 123 6.24 6.02 -.05 -5.4 SothrlyH pf Q SOHOB 2.00 7.9 27.32 24.86 1 25.18 7 25.19 25.02 +.21 -1.8 SthrlyH pf C Q SOHOO 1.97 7.9 25.76 24.50 5 25.05 13 25.45 25.02 -.03 -1.2 SouMoBc s Q SMBC .44 1.2 17 40.80 30.30 5 36.37 40 36.75 34.05 +.57 -3.2sSoundFin Q SFBC .48f 1.4 22 35.75 29.55 4 35.45 18 35.75 35.08 +.30 +4.2 SourcC N SOR 1.00f 2.4 42.97 37.02 13 41.92 47 41.94 40.55 +1.03 +2.8 SoJerInd s N SJI 1.09 4.0 24 38.40 25.96 521 27.22 2941 27.39 26.11 +.97 -12.8 SouthState Q SSB 1.32 1.4 25 94.50 78.60 151 91.70 692 92.05 87.00 +3.50 +5.2 SthcrssEn N SXE 4.74 1.50 31 1.87 338 1.89 1.79 +.06 +10.7 SCEd pfC A SCEpC 1.06 4.8 25.25 20.82 1 21.97 3 21.99 21.89 +.03 -7.4 SCEd pfD A SCEpD 1.08 4.8 26.43 21.37 0 22.71 3 22.94 22.01 +.61 -5.8 SCEd pfE A SCEpE 1.20 4.9 27.56 22.73 1 24.30 5 24.30 24.00 +.05 -4.4 SouthnCo N SO 2.32 5.3 49 53.51 42.38 5335 43.76 35941 45.10 43.31 -.44 -9.0 SouthCo 75 N SOJA 1.56 5.9 27.52 25.60 27 26.36 220 26.50 26.10 +.18 -2.3 SouthCo ef N SOJB 26.25 23.01 53 24.92 277 25.11 24.74 +.11 -3.0 SouthCo77 n N SOJC 1.31 5.4 25.78 23.25 72 24.33 508 24.60 24.19 +.01 -4.4sSthnCopper N SCCO .23e .4 46 55.52 32.63 1192 54.56 6176 55.52 52.41 +1.61 +15.0sSthnFstBsh Q SFST 23 45.75 31.40 47 45.70 122 45.85 42.85 +2.40 +10.8 SoNatBcVa Q SONA .32 2.0 47 18.48 15.11 38 16.33 197 16.38 15.16 +.93 +1.9 SsdeBTX Q SBSI 1.12a 3.1 19 37.57 30.44 196 35.78 1296 36.11 33.63 +1.60 +6.2 SwstAirl N LUV .50f .8 10 66.99 49.76 4200 59.70 23136 59.70 57.19 +2.02 -8.8 SwtGas N SWX 2.08f 3.0 21 86.87 62.54 267 69.26 1483 69.34 63.91 +5.12 -13.9 SwGA Fn A SGB .44 2.1 16 24.00 18.50 2 21.00 14 21.40 20.17 +.61 -12.5 SwstnEngy N SWN 5 8.94 3.42 15633 4.35 117106 4.64 4.06 -.12 -22.0tSparkEn s Q SPKE .72 6.5 9 23.65 8.60 1525 11.20 2319 11.30 8.60 +2.15 -9.7 SparkEn pf Q SPKEP 2.19 9.0 27.56 22.84 187 24.20 271 24.20 23.12 +.37 -9.1 SprkNtSE wi A LOV 15.40 10.15 6 14.70 16 15.02 14.50 -.38 +16.2 SparkTh n Q ONCE 91.75 41.06 544 61.58 2977 66.35 61.41 -4.09 +19.8sSpartnMot Q SPAR .10 .6 42 18.35 6.30 209 17.45 2423 18.35 15.85 +.75 +10.8 SprtnNash Q SPTN .72f 3.9 37.83 16.32 200 18.54 1662 19.63 18.06 +.17 -30.5tSparton N SPA 19 23.59 16.35 213 17.01 3138 19.49 16.35 -5.83 -26.2 SpdFosFr n N EFAX 77.82 63.70 10 73.26 192 73.50 71.47 +1.41 +.5 SpdDbShDu N STOT 50.04 47.00 4 48.94 35 49.02 48.82 -.12 -.9 SpdEmFos N EEMX 76.80 56.27 4 73.54 17 73.78 70.92 +2.79 +5.4tSpdDbEMk N EMTL 52.27 49.25 13 49.49 24 49.49 49.25 +.12 -1.8 SpecOpps N SPE 1.19e 2.3 16.20 14.14 40 15.09 57 15.09 14.81 +.23 +1.4tSpectraEP N SEP 2.95f 7.6 11 46.47 38.19 504 38.95 2392 39.22 38.19 -.05 -1.5tSpectrmB N SPB 1.68 1.8 18 146.09 94.16 578 95.89 3059 103.44 94.14 -6.00 -14.7 SpectPh Q SPPI 23.50 5.47 1409 18.67 13131 22.08 16.81 -2.89 -1.5 SpeedM N TRK .60 3.2 20 23.47 16.80 37 18.75 288 20.16 17.96 -1.10 -.6 SperoTh n Q SPRO 15.40 9.66 26 12.00 275 12.00 10.66 +.45 +2.1 Sphr3D grs Q ANY 8.45 1.90 160 2.29 2114 2.41 2.17 +.09 -6.9 Spherix rs Q SPEX 4.75 .89 38 1.28 263 1.37 1.28 -.07 -8.6sSpF LgCap n N FMDG 30.67 26.89 9 31.10 26 31.11 29.33 +1.59 +11.0tSpinMedT n N FFIU 25.15 24.38 24.53 9 24.54 24.38 +.02 -1.2 Spire N SR 2.25f 3.3 19 82.85 60.09 228 67.80 1700 68.75 66.80 +.67 -9.8 SpiritAero N SPR .10 20 105.20 51.85 839 91.01 4682 91.14 86.01 +2.47 +4.3 SpiritAir N SAVE 12 60.28 30.32 1054 43.00 4991 43.46 41.21 +1.15 -4.1 SpiritRltC N SRC .72 9.0 12 10.60 6.64 5559 8.00 20487 8.13 7.90 +.07 -6.8 SpiritR pfA N SRCpA 1.50 6.6 26.40 22.40 19 22.80 79 23.16 22.50 +.25 -8.2sSplunk Q SPLK 107.89 54.17 2487 107.21 14605 108.89 99.82 +4.89 +29.4 SpokHldgs Q SPOK .50 3.2 35 20.60 13.75 123 15.85 562 16.15 15.55 -.05 +1.3 SportsWhs Q SPWH 9 6.99 3.40 313 4.76 1363 5.24 4.70 -.27 -28.0 SpragueRs N SRLP 2.50 10.5 12 30.75 22.95 40 23.80 99 24.20 23.00 +.55 -1.7 SprBkPh n Q SBPH 18.93 7.95 16 15.79 149 15.89 13.10 +2.69 +17.5 Sprint N S 3 9.22 4.91 6918 5.30 40282 5.44 5.23 +.01 -10.0 SprottSilv N PSLV 7.04 5.83 320 6.12 1447 6.25 6.07 +.01 -3.5sSprottFoc Q FUND .75e 9.1 8.39 6.84 99 8.20 209 8.39 7.90 +.27 +3.5 SprottGold N PHYS 11.15 9.83 295 10.77 2313 10.89 10.70 +1.7 SprottPPP N SPPP 9.91 7.35 25 8.93 80 8.94 8.53 -.02 -4.4 Sprouts Q SFM 26 28.29 17.38 2927 25.23 11509 25.91 24.08 -.41 +3.6sSquare n N SQ 52.97 16.11 11515 52.49 99253 53.22 45.44 +6.47 +51.4 StaarSur Q STAA 17.60 8.95 112 15.95 516 16.00 14.20 +1.60 +2.9 Staff360 rs Q STAF 6.60 2.25 23 3.39 84 3.44 3.10 +.18 +7.6 STAG Indl N STAG 1.39 5.8 32 28.95 22.42 561 24.01 3367 24.03 22.71 +1.22 -12.1 STAG pfB N STAGpB 1.66 6.5 26.16 24.88 4 25.45 4 25.45 25.18 +.25 +.8 STAG pfC N STAGpC 27.74 24.76 4 25.68 31 25.68 25.38 +.25 -1.9 StageStrs N SSI .20 9.9 3.00 1.45 339 2.02 1286 2.05 1.88 +.09 +20.2 Stamps.cm Q STMP 24 233.13 100.55 417 203.35 1814 206.70 192.65 +3.60 +8.2 SP Matls N XLB .98e 1.6 64.17 51.04 5863 61.32 34812 61.35 58.61 +2.36 +1.3 SP HlthC N XLV 1.01e 1.2 91.79 72.33 8247 86.51 42120 86.54 83.08 +2.87 +4.6 SP CnSt N XLP 1.28e 2.3 58.95 52.43 11485 54.60 74438 54.61 53.45 +.86 -4.0 SP Consum N XLY 1.12e 1.1 109.34 85.65 3624 106.24 25494 106.27 102.42 +3.19 +7.7 SP Engy N XLE 2.04e 3.0 78.39 61.80 11391 68.45 60272 68.51 66.52 +1.50 -5.3 SPDR Fncl N XLF .46e 1.5 30.33 22.00 54467 29.70 255473 29.72 28.21 +1.23 +6.4 SP Inds N XLI 1.12e 1.4 80.96 63.55 13057 78.45 79098 78.45 74.38 +3.30 +3.7sSP Tech N XLK .78e 1.1 69.71 52.33 12335 70.51 52108 70.51 67.21 +2.83 +10.3 SpdrRESel N XLRE 34.02 29.17 2277 30.97 37316 30.97 29.66 +1.11 -6.0 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Saturday, March 10, 2018

PAGE 73

SP Util N XLU 1.55e 3.1 57.23 47.37 13098 49.40 78238 50.05 48.71 +.46 -6.2 StdMotor N SMP .84f 1.7 28 54.73 40.56 84 48.29 502 48.91 46.54 +1.23 +7.5 Standex N SXI .72f .7 22 110.00 84.30 35 103.25 186 104.25 95.25 +7.15 +1.4 StanBlkDk N SWK 2.52 1.6 23 176.62 128.08 1589 159.98 8492 160.51 149.94 +8.05 -5.7 StanB&D 52 N SWJ 1.44 5.6 26.00 24.71 55 25.68 201 25.80 25.55 -.01 +1.8 StanBlD un N SWP 128.00 105.77 46 117.94 292 120.60 112.52 +4.81 -3.9tStanlFrn Q STLY 1.25e 1.39 .55 582 .60 818 .71 .52 -.03 -31.0 Stantec g N STN .55f 17 29.25 22.25 15 25.75 71 25.75 24.75 +.70 -7.9 StarBulk rs Q SBLK 13.40 7.57 247 12.71 1944 13.06 12.30 +.17 +12.9 StrBlk22 n Q SBLKZ 2.08 8.2 26.00 23.58 17 25.35 52 25.42 25.04 +.08 +.1 StarGas N SGU .44 4.7 15 11.70 9.00 223 9.45 1060 9.51 9.28 +.06 -12.1sStarsGp g Q TSG 29.40 14.01 248 29.10 1530 29.40 27.80 +1.15 +24.9 Starbucks s Q SBUX 1.20 2.1 28 64.87 52.58 9539 58.46 40774 58.63 56.54 +1.53 +1.8 Starret N SCX .40 5.4 24 11.50 6.75 100 7.40 134 8.70 7.19 -1.15 -14.0 Startek N SRT 80 14.78 8.00 47 11.18 258 11.52 10.96 +.08 +12.1 StarwdPT N STWD 1.92 9.2 11 23.01 19.47 1541 20.97 9481 21.00 20.41 +.55 -1.8 StatAutF Q STFC .40 1.3 30.85 22.11 42 29.86 222 29.99 27.41 +1.98 +2.5 StateBkFn Q STBZ .80f 2.6 21 31.75 24.16 70 30.86 536 30.89 28.99 +1.48 +3.4 StateStr N STT 1.68 1.5 20 114.27 75.27 2542 109.83 10981 110.24 103.41 +5.55 +12.5 StateSt pfC N STTpC 25.55 24.01 35 24.84 159 25.00 24.78 -.05 -1.4 StateSt pfD N STTpD 28.96 26.16 50 27.23 304 27.46 26.95 +.01 -.8 StaStCp pfG N STTpG 28.45 25.52 30 26.64 173 26.92 26.35 +.19 -1.8 StateSt pfE N STTpE 27.16 25.47 32 26.14 216 26.33 25.83 +.11 -1.2 Statoil ASA N STO .88e 3.8 24.47 16.18 1235 22.91 7328 23.40 22.36 +.22 +7.0 SteadyM n Q STDY 9.70 2.85 0 3.40 12 3.50 3.15 +.10 -8.1 StealthGas Q GASS 28 4.78 2.90 10 4.25 65 4.38 4.20 -.06 -2.5 SteelCon Q STCN 2.90 1.39 36 2.40 236 2.45 2.25 +.09 -3.6 StlDynam Q STLD .75f 1.6 18 50.70 32.15 2435 46.34 16172 48.67 45.36 -1.99 +7.4 SteelPtrs N SPLP .38p 4 20.70 17.95 11 20.00 171 20.00 18.75 +1.00 +2.3 SteelPr pfA N SPLPpA 22.74 20.41 4 20.75 38 20.90 20.69 -.15 -1.9 Steelcse N SCS .51 3.6 16 18.15 12.50 585 14.35 2710 14.45 13.55 +.50 -5.6 SteinMart s Q SMRT .30 36.5 3.56 .48 1077 .82 1791 .85 .65 +.09 -29.1 StellrAcq n Q STLR 10.49 9.99 10.35 13 10.40 10.28 +.06 +1.4 StellrB hrs Q SBOT 2.14 .75 230 .82 364 .88 .76 +.01 +1.2 StellusCap N SCM 1.36 11.4 10 14.82 11.07 82 11.91 478 11.99 11.16 +.48 -9.4sStemlineTh Q STML 18.00 7.30 285 18.50 932 18.50 16.35 +1.65 +18.6 Stepan N SCL .82 .9 21 92.97 68.75 64 86.64 508 86.84 79.89 +4.73 +9.7 Stericycle Q SRCL 88.00 58.53 1293 64.67 5220 64.70 60.91 +3.35 -4.9 Stericyc pf Q SRCLP 5.25 10.6 75.95 46.99 154 49.66 424 49.66 47.03 +2.21 -6.2sSteris plc N STE 1.24 1.3 24 93.89 67.55 413 95.20 2058 95.41 89.13 +5.44 +8.8 SterlingBc N STL .28 1.1 17 26.50 21.00 1105 25.40 11586 25.60 23.35 +1.60 +3.3 SterlBc pfA N STLpA 26.74 25.65 6 26.31 54 26.35 25.93 +.26 SterlBcp n Q SBT .01p 14.98 12.00 245 14.54 789 14.87 13.73 +.32 +14.5 SterlCons Q STRL 32 18.90 8.42 214 13.00 2197 13.02 10.96 +.84 -20.1 SMadden Q SHOO .20p 20 49.28 35.55 454 45.40 2649 45.95 43.50 +2.00 -2.8 Stewrdshp Q SSFN .12 1.1 15 12.75 7.92 5 10.80 25 11.70 10.40 -.10 +5.4 StewInfo N STC 1.20 2.9 28 48.03 34.48 75 40.93 439 40.93 39.13 +1.22 -3.2 StifelFin N SF .40 .6 21 68.76 41.93 431 67.71 1907 67.89 62.02 +4.72 +13.7 Stifel pfA N SFpA 1.56 5.9 27.73 24.50 3 26.44 29 26.50 26.05 +.29 -2.4 Stif 47 ef N SFB 26.20 23.25 19 24.64 103 24.85 24.45 +.03 -1.2 StitchFix n Q SFIX 30.07 14.48 424 22.57 3645 26.00 21.54 +.81 -12.6 StockYBc s Q SYBT .92f 2.5 19 44.50 31.90 66 36.90 288 37.35 35.35 +.95 -2.1 StoneEng rs N SGY 39.70 16.76 186 32.92 708 33.47 30.17 +1.80 +2.4 StoneHEM N EDF 2.16 13.4 17.31 14.50 78 16.15 422 16.20 15.68 +.26 +1.5 StonHEmM N EDI 1.81 11.8 16.79 13.37 60 15.35 243 15.40 14.90 +.11 -1.4 StoneCastle Q BANX 1.52 7.1 12 22.12 19.01 12 21.53 58 21.60 21.30 +.13 +7.0 StoneMor N STON 1.32 20.5 10.15 4.61 170 6.44 463 6.48 6.01 +.26 -1.8 Stonerdg N SRI 18 26.47 14.16 194 25.30 960 25.45 23.16 +2.10 +10.7 StoreCap N STOR 1.24 5.0 22 26.58 19.65 1273 24.69 10306 24.88 23.95 +.70 -5.2 StrataS rs Q SSKN 5.40 1.06 42 1.29 628 1.50 1.24 +.03 +4.9 Stratasys Q SSYS 30.88 18.00 944 22.49 6603 23.17 20.09 +2.15 +12.7 Strat D35 N GJP .74 3.2 23.69 21.00 1 22.80 8 22.80 22.05 +.40 -.6 StratNWS95 N GJV 1.75 6.8 26.97 25.05 1 25.80 7 25.98 25.50 +.35 -.3 StratUSM N GJH .64 6.6 10.36 9.37 0 9.70 5 9.75 9.50 +.07 -3.5 StratWMT N GJO .22 1.0 22.50 21.46 22.35 3 22.35 22.25 +.32 +.4 Strattec Q STRT .56 1.6 23 49.20 23.00 10 35.30 32 36.65 34.86 +.60 -18.9 StratusPrp Q STRS 1.00e 24 32.15 24.35 3 30.80 27 30.90 29.65 +.45 +3.7sStrayer Q STRA 1.00 1.0 29 102.26 75.84 80 101.57 781 102.26 89.03 +12.15 +13.4 StreamHlth Q STRM 2.82 .85 7 1.72 219 1.94 1.62 -.08 +1.8 StrgbrBio n Q SBBP 9.03 3.41 343 7.75 1069 7.90 7.20 +.35 +6.9 Stryker N SYK 1.88 1.1 28 170.00 129.59 1684 166.41 5965 167.62 159.88 +5.61 +7.5 StudentTrn Q STB .44 5.9 18 7.51 5.42 2103 7.49 7494 7.51 7.47 -.01 +22.0 SturmRug N RGR .92 1.8 17 68.80 43.00 184 50.50 1384 51.50 46.76 +2.90 -9.6 SubPpne N SPH 2.40 10.2 34 27.44 22.71 162 23.60 739 23.90 23.41 +.05 -2.6 SumitMitsu N SMFG 9.67 6.93 762 8.66 4333 8.77 8.55 -.03 -.3 SummerInf Q SUMR 2.25 .90 92 1.25 303 1.42 1.16 +.08 -16.7 SumFWV Q SMMF .52f 2.0 21 28.16 19.13 12 25.47 71 25.60 24.18 +.41 -3.2 SummitHtl N INN .72f 5.4 12 19.39 12.77 1048 13.27 4672 13.29 12.81 +.40 -12.9 SummtH pfD N INNpD 1.61 6.6 27.58 23.78 1 24.42 20 24.80 24.35 -.08 -4.2 SumHP pfE N INNpE 26.25 22.86 1 23.75 31 24.40 23.31 -.45 -7.5 SumtMtls n N SUM .29t 30 34.06 21.88 1016 32.13 5308 33.02 30.80 -.30 +2.2tSummitMP N SMLP 2.30 14.5 66 24.75 15.25 324 15.90 1272 16.95 15.25 -.75 -22.4sSmtStB s Q SSBI .48 3.5 20 14.70 11.65 1 13.65 17 14.70 13.50 -.34 +8.3 SumTher n Q SMMT 16.86 8.80 19 13.20 182 13.75 12.10 +.92 +19.1 SunCmts N SUI 2.84f 3.2 99 96.08 78.78 403 88.96 2158 88.99 86.07 +2.03 -4.1 SunHydrl Q SNHY .36a .6 48 70.83 34.17 166 56.29 842 56.88 51.59 +3.26 -13.0 SunLfFn g N SLF 1.74 44.50 32.22 488 42.58 2833 42.70 40.25 +1.73 +3.2 SunCokeE N SXC .59 6 13.43 7.66 432 11.98 3507 12.16 10.73 +1.04 -.1 SunCokeEn N SXCP 2.38 12.2 9 21.95 13.50 240 19.50 972 19.80 19.05 +.25 +11.7 Suncor g N SU 1.44f 38.39 27.96 3111 32.56 18408 32.84 31.33 +.86 -11.3 SundEng n Q SNDE 11.09 3.61 5 5.70 33 5.85 5.70 -.07 -4.1sSunesisP rs Q SNSS 7.69 1.82 2902 4.24 3571 7.69 4.11 -2.76 +14.9 SunLink A SSY 2.08 1.30 0 1.51 16 1.54 1.46 +.03 -5.3 SunocoLP N SUN 3.30 11.9 82 33.11 23.50 677 27.84 2552 28.77 27.07 -.67 -2.0 SunOpta Q STKL 10.20 6.27 202 7.40 1470 7.55 7.00 +.30 -4.5 SunPower Q SPWR 11.70 5.84 2958 7.16 11762 7.54 7.11 -.03 -15.1 Sunrun n Q RUN 6 7.78 4.21 1984 7.15 18153 7.44 6.64 +.09 +21.2 SunstnHtl N SHO .20 1.3 17 17.46 14.09 2657 14.92 11001 14.94 14.35 +.45 -9.7 SunstHt pfE N SHOpE 27.22 25.17 6 25.28 63 25.54 25.25 -.03 -3.2tSunstHt pfF N SHOpF 1.61 6.5 26.98 24.45 2 24.75 37 24.89 24.45 -.04 -4.3sSunTrst N STI 1.60 2.2 18 72.62 51.96 1850 72.85 10446 72.87 68.54 +3.23 +12.8 SunTr pfA N STIpA 1.50 6.2 25.83 23.37 5 24.32 142 24.38 23.97 +.16 -1.1 Sunworks n Q SUNW 2.14 .90 85 1.01 355 1.09 1.00 -.05 -3.8 SuperMicro Q SMCI 14 27.90 17.55 482 19.75 2094 19.85 18.15 +1.48 -5.6 SuperCom Q SPCB 4.95 2.01 23 2.96 153 3.00 2.85 +.06 -24.3 SupercdT rs Q SCON 2.47 .88 58 1.14 509 1.22 1.10 -.02 +4.6 SupDrillg A SDPI 1.77 .59 81 1.58 237 1.62 1.48 +.02 +7.5 SupEnrgy N SPN .32 3.2 15.25 7.66 3073 9.87 15082 9.95 8.49 +1.24 +2.5 SuperiorInd N SUP .36 2.3 24 27.10 13.95 151 15.65 899 15.65 14.10 +1.30 +5.4 SupUnifm s Q SGC .38 1.4 25 28.85 16.76 28 27.94 86 28.00 25.19 +2.36 +4.6 Supernus Q SUPN 42 50.05 25.00 778 44.85 2933 45.20 39.30 +5.20 +12.5 Supvalu rs N SVU 4 31.29 13.60 900 15.19 5292 16.32 14.70 -.26 -29.7 supprt.cm rs Q SPRT 2.99 1.89 35 2.84 272 2.90 2.51 +.24 +17.4 SurgPtrs n Q SGRY 24.05 7.10 272 17.30 2377 17.75 16.10 +1.30 +43.0sSurmodic Q SRDX 34.40 21.90 29 33.95 181 34.40 32.45 +1.05 +21.3sSussxB Q SBBX .24 .8 25 32.85 19.75 117 31.35 188 32.85 29.03 +1.75 +16.8 SuthrlAs n N SLD 1.52 10.4 16.20 13.35 38 14.55 194 14.55 13.64 +.70 -4.0 SuthrAsM23 N SLDA 1.75 7.0 26.00 24.58 8 25.08 26 25.15 24.91 +.08 -2.2 SwEGrain23 N GRU 4.25 3.29 5 3.71 44 3.83 3.70 -.05 +10.9 SwRCmETR N RJN 3.72 2.05 3 2.80 7 2.83 2.77 +.06 +.1 SwRCmMTR N RJZ 9.20 7.70 3 8.68 19 8.78 8.62 -.07 -2.8 SwRCmATR N RJA 6.57 5.88 80 6.33 227 6.44 6.32 -.03 +5.5 SwERCmTR N RJI 5.66 4.64 640 5.49 1473 5.58 5.44 +.02 +1.7 SwisHelv N SWZ .64e .2 13.74 11.09 24 12.70 178 12.70 12.47 +.24 -.5tSwitch n N SWCH .14p 20.45 13.34 492 15.24 4286 15.45 13.34 +1.59 -16.2 SykesEnt Q SYKE 40 34.49 25.77 105 30.70 857 30.99 28.71 +1.62 -2.4 Symantec Q SYMC .30 1.1 14 34.20 24.94 5312 27.85 21915 27.87 26.45 +.94 -.7 Synacor Q SYNC 4.25 1.85 72 2.05 462 2.10 1.95 +.05 -10.9 Synalloy Q SYNL .13m 1.0 15.30 9.80 7 13.50 41 14.60 12.79 -.15 +.7 Synaptics Q SYNA 64.54 33.73 503 48.55 2343 49.15 46.53 +1.63 +21.6 Synchron Q SNCR 23 27.26 6.51 472 10.24 4269 10.35 9.60 +.55 +14.5 Synchrony N SYF .60 1.6 15 40.59 26.01 5151 37.28 24564 37.29 35.43 +1.35 -3.4 SyndaxP n Q SNDX 15.70 7.41 426 9.83 2017 10.23 8.54 -.06 +12.2 SyneosH h Q SYNH 61.10 31.10 787 43.30 5265 43.60 39.90 +2.65 -.7 SynrgyPh Q SGYP 5.72 1.68 2077 2.17 21865 2.26 2.03 -2.7 Synlogic rs Q SYBX 23.00 8.76 26 11.26 307 11.70 10.47 +.52 +16.1 Synnex N SNX 1.40f 1.1 14 141.94 101.48 310 121.93 1712 128.32 114.17 -2.25 -10.3 Synopsys Q SNPS 58 94.80 69.42 952 89.73 5331 89.86 83.77 +3.96 +5.3 Synovs pfC N SNVpC 1.97 7.6 28.97 25.61 6 26.04 34 26.09 25.98 +.04 -.3sSynovusFn N SNV 1.00f 1.9 21 52.81 37.95 404 52.76 3229 52.82 49.25 +2.51 +10.1sSyntel Q SYNT 15.00e 13 27.72 15.82 471 27.41 1788 27.72 26.90 +.10 +19.2 Synthes rs Q SES 10.24 2.00 31 3.01 576 3.87 2.60 +.41 +6.0tSynthBiol A SYN 1.05 .28 834 .38 9156 .43 .28 +.07 -25.0 Sypris Q SYPR .08 5.0 1.84 .83 49 1.60 221 1.64 1.47 +.13 +15.9 SyrosPhar n Q SYRS 24.38 6.30 183 11.88 780 11.92 10.34 +1.43 +22.1 Sysco N SYY 1.44 2.3 24 64.27 48.85 1562 61.28 11385 61.29 59.09 +1.62 +.9 Systemax N SYX .22f .8 28 34.91 7.05 106 28.95 631 29.44 27.19 +.14 -13.0T -:T-MobileUS Q TMUS 26 68.88 54.60 3644 65.25 20605 65.78 62.01 +2.78 +2.7 TAL Educ s N TAL 39.28 15.26 4552 39.00 21257 39.08 34.98 +2.90 +31.3 TAT Tch h Q TATT .34e 3.4 23 12.50 8.10 1 9.95 10 10.40 9.70 -.20 -5.2 TC PpLn N TCP 4.00 8.1 16 61.74 48.49 148 49.50 582 50.13 48.61 +.39 -6.8sTCF Fncl N TCF .60f 2.5 21 23.66 14.58 1199 23.66 8292 23.74 22.28 +.97 +15.4 TCF deo pfC N TCFpD 26.06 24.02 26 25.15 277 25.23 24.78 +.26 -2.3 TCG BDC n Q CGBD 1.48a 8.3 11 20.30 16.76 70 17.84 668 17.93 16.93 +.81 -11.0 TCP Cap Q TCPC 1.44 10.0 11 17.47 14.09 247 14.36 1120 14.67 14.28 +.04 -6.0 TCW Strat N TSI .21 3.7 6.16 5.34 120 5.56 498 5.56 5.40 +.16 -5.3sTD Ameritr Q AMTD .84 1.3 38 60.83 36.12 3561 62.59 14265 62.70 56.67 +5.17 +22.4 TDH Hld n Q PETZ 31.75 3.86 432 5.00 557 5.19 4.15 +.80 -11.3 TE Connect N TEL 1.60 1.5 30 108.23 71.93 1497 105.75 8273 105.79 99.58 +4.37 +11.3 TESSCO Q TESS .80 3.8 62 24.85 12.15 77 20.95 187 22.45 19.11 -.95 +4.0 TFS Fncl Q TFSL .68 4.4 52 17.82 14.32 184 15.53 1067 15.56 14.60 +.72 +3.9sTG Thera Q TGTX 16.90 7.25 2744 16.55 9784 17.35 14.78 +1.58 +101.8tTHL Credit Q TCRD 1.08 13.0 10 10.45 8.01 258 8.30 1096 8.51 8.01 -.03 -8.3 THL Crd21 N TCRX 25.94 25.09 1 25.44 5 25.47 25.38 +.06 +.9 THLCred22 N TCRZ 1.69 6.6 26.98 25.49 2 25.78 11 25.80 25.60 +.06 -.6 THLCSenL N TSLF 1.32 7.7 18.65 16.30 37 17.08 147 17.11 16.86 +.08 +1.3 TICC Cap Q TICC .80 12.6 5 7.56 5.15 318 6.36 1093 6.44 6.06 +.24 +10.8 TICC 24 n Q TICCL 1.63 6.3 26.99 25.14 19 25.68 64 25.71 25.31 +.01 -.6sTIM Part N TSU .28e 1.2 22.73 13.63 2491 22.41 7821 22.73 21.49 +.90 +16.1 TJX N TJX 1.25f 1.5 20 84.79 66.44 6320 82.67 27741 84.52 81.45 -.98 +8.1 TOP Shi rs Q TOPS 45000.00 .13 68310 .18 114254 .22 .14 +.04 -27.9 TPG Pac n N TPGH 9.89 9.67 0 9.77 768 9.83 9.77 -.04 +.4 TPG RE n N TRTX 1.52f 7.8 48 20.70 18.22 299 19.54 2685 19.64 18.57 +.75 +2.6 TPG SpLnd N TSLX 1.56 8.5 9 21.74 17.76 177 18.46 1629 18.71 18.04 +.43 -6.8 TPI Co n Q TPIC 26.00 15.26 583 23.10 1548 23.59 19.32 +2.71 +12.9 TSR Inc Q TSRI 33 11.10 3.80 7 6.00 32 6.15 5.55 +.35 +15.4 TTEC Hl Q TTEC .54f 1.5 35 43.75 28.20 41 36.80 229 38.25 35.45 +.20 -8.6 TTM Tch Q TTMI 23 19.54 12.76 583 16.53 3115 16.60 15.66 +.28 +5.5sTableauA N DATA 87.00 47.30 641 86.64 4212 87.60 81.85 +3.62 +25.2 Tabula n Q TRHC 39.81 11.59 225 36.54 1056 37.80 33.90 +2.34 +30.3 TactSys n Q TCMD 37.88 16.69 321 32.39 1083 33.85 31.00 +.63 +11.8 TahoeRes N TAHO .24 5.1 9.68 3.76 2558 4.68 13127 5.06 4.51 -.23 -2.3 TailorBr N TLRD .72 3.1 20 26.03 9.40 860 23.55 4011 24.56 23.03 -.31 +7.9 Taitron h Q TAIT .10 6.5 2.13 1.13 29 1.54 50 1.58 1.47 +.01 -8.1 Taiwan N TWN 22.25 17.15 16 21.05 83 21.12 20.63 +.12 +.9 TaiwSemi N TSM .73e 1.6 9 46.57 31.20 8335 44.59 34602 44.60 42.87 +1.58 +12.5 TakeTwo Q TTWO 72 129.25 56.50 2356 116.61 10783 116.83 108.25 +5.84 +6.2 Takung n A TKAT 9.74 2.01 2 2.03 10 2.11 2.01 -.02 -19.3sTalend n Q TLND 52.10 25.56 337 47.57 3056 52.10 45.76 -2.46 +26.9tTallgEGP n N TEGP 1.47f 7.3 29.50 19.27 272 20.04 2059 20.36 19.27 +.06 -22.1 TallgrsEn N TEP 3.86f 9.7 11 54.21 35.37 198 39.91 1713 39.98 38.06 +.82 -13.0 TandmD rs Q TNDM 24.50 2.14 803 3.94 9240 4.29 3.76 +.05 +66.9 TandyLthr Q TLF 11 9.05 6.79 15 7.20 62 7.65 7.05 -.10 -7.1 TangerFac N SKT 1.37 6.4 11 33.68 21.14 2886 21.47 7171 23.13 21.16 -1.23 -19.0 Tantech n Q TANH 4.54 1.00 407 2.66 3228 2.76 2.60 -.02 +3.1 TanzRy g A TRX .59 .24 100 .34 421 .36 .33 -.01 +20.9sTapestry N TPR 1.35 2.6 33 52.52 37.92 3183 52.49 12741 52.80 50.42 +1.88 +18.7 Tapimmu n Q TPIV 5.35 2.60 20 3.54 187 3.69 3.10 +.39 -9.7 Tarena Q TEDU .16f 5 21.70 11.48 712 12.28 2622 13.90 11.81 +.15 -18.1 TargaRes N TRGP 3.64 8.0 60.62 39.59 1534 45.66 7425 46.97 44.42 -.01 -5.7 TargaR pfA N NGLSpA 2.25 8.4 28.10 25.82 10 26.78 49 26.89 26.65 +.10 +1.1 Target N TGT 2.48 3.5 13 78.70 48.56 6813 70.49 51308 75.75 69.15 -4.66 +8.0 TaroPhrm N TARO 10 128.46 93.01 72 100.18 415 100.49 97.02 +.53 -4.3 Taseko A TGB 2.46 1.00 1002 1.37 6589 1.46 1.22 +.12 -41.2tTataMotors N TTM 37.62 26.50 1443 26.78 7258 27.33 26.50 -1.19 -19.0 Taubmn N TCO 2.62f 4.6 20 67.19 44.78 532 57.20 3089 60.52 56.58 -2.67 -12.6 Taub pfJ N TCOpJ 1.63 6.5 25.77 24.51 20 24.89 159 24.90 24.70 +.14 -.9 Taub pfK N TCOpK 1.56 6.5 26.16 22.72 11 24.08 425 24.24 24.00 +.07 -4.5 TaylrDv Q TAYD 25 15.14 10.62 9 11.47 36 12.09 11.06 +.44 -14.5 TaylorMH N TMHC 16 28.42 19.68 1635 23.86 6293 23.90 22.40 +1.01 -2.5 Team N TISI 30.20 10.45 770 18.65 2941 18.68 16.75 +1.55 +25.2 TechData h Q TECD 23 111.10 81.42 1639 89.98 6173 108.62 85.25 -14.57 -8.2 TechComm Q TCCO 15.40 2.25 21 6.60 127 7.60 6.59 -.98 -42.4 Technip N FTI .13 18 35.00 24.53 3951 30.78 15097 31.32 28.59 +1.97 -1.7sTechTarg Q TTGT 18.89 8.41 349 18.83 1358 18.93 17.49 +1.18 +35.3 TeckRes g N TECK .16e 30.80 14.56 3106 26.44 15906 28.81 26.25 -1.83 +1.0 Tecnoglass Q TGLS .56 6.1 44 12.05 5.50 46 9.15 283 9.20 8.80 -.02 +24.5 Tecogen Q TGEN 4.17 2.05 6 2.26 59 2.38 2.24 -.05 -16.3 Teekay N TK .22 2.6 10.90 5.14 907 8.36 5205 8.41 7.83 +.48 -10.3 TeekLNG N TGP .56 3.0 21.65 14.05 336 18.85 1085 19.25 18.40 +.20 -6.5 TeekLN pfA N TGPpA 2.25 8.9 26.36 24.36 15 25.20 78 25.39 25.10 -.08 -.2 TeekOffsh N TOO .04m 1.6 5.73 1.65 349 2.53 1372 2.61 2.45 +7.2 TeekOf pfA N TOOpA 1.81 8.5 24.49 12.69 5 21.40 31 21.60 21.04 +.15 -7.3 TeekOf pfB N TOOpB 2.13 9.0 26.00 14.75 7 23.62 42 23.75 23.30 +.17 -5.0 TeekayTnk N TNK .21 17.9 2.29 1.08 737 1.17 3987 1.26 1.15 -.03 -16.4 Tegna N TGNA .28 2.2 7 16.91 11.59 1299 12.87 10832 13.57 12.62 -.54 -8.6 TejonRnch N TRC 24.18 18.59 82 23.83 360 23.94 22.52 +1.22 +14.8 TeklaHlth N HQH 1.92e 8.3 26.37 21.36 117 23.27 555 23.28 22.37 +.73 +3.2 TeklaHcrOp N THQ 1.35a 7.7 19.00 16.24 97 17.63 501 17.65 16.99 +.52 +.6 TeklaLfSci N HQL 1.95e 9.6 22.24 18.26 50 20.32 265 20.44 19.53 +.71 +3.5 TeklaWH n N THW 1.40 10.4 15.61 12.73 61 13.46 317 13.52 13.08 +.29 -1.1 TelInstEl A TIK 36 6.35 2.10 2 2.49 22 2.55 2.40 -.05 -4.0sTeladoc n N TDOC 44.65 20.55 1112 43.15 6291 44.65 39.58 +1.20 +23.8 Telaria n N TLRA 5.30 3.52 218 3.85 1491 4.05 3.65 +.04 -4.5 TlcmArg N TEO .71e 2.0 40.19 21.20 179 35.13 1353 35.19 30.76 +3.70 -4.1sTelItalia N TI 10.53 7.57 250 10.34 707 10.83 8.96 +1.30 +19.8sTelItaliaA N TI/A .30e 3.4 8.86 6.27 32 8.87 238 8.87 7.82 +1.06 +23.0 Teledyne N TDY 30 201.40 121.58 93 194.28 600 194.46 183.00 +9.40 +7.2 Teleflex N TFX 1.36 .5 33 288.78 191.04 319 269.26 1624 270.85 241.98 +23.65 +8.2 TelefBrasil N VIV .64e 4.0 19 17.33 13.06 1576 15.98 4772 16.45 15.86 +.07 +7.8 TelefEsp N TEF 1.20e 11.9 11.64 8.99 1712 10.03 5901 10.04 9.63 +.37 +3.6 Telenav Q TNAV 9.25 4.50 35 6.20 212 6.20 5.60 +.45 +12.7 TelData N TDS .64f 2.2 10 29.87 23.54 756 28.96 3743 29.56 28.68 +.02 +4.2 TelData45 N TDI 1.66 6.6 26.61 23.29 2 25.21 8 25.29 25.01 -.02 -1.3 TelData 61 N TDA 1.47 6.0 25.64 23.11 3 24.55 26 24.56 23.79 +.29 -1.4 TelData60 N TDJ 1.75 6.9 26.48 23.95 19 25.50 60 25.80 25.48 -.18 +.9 TelData59 N TDE 1.72 6.8 26.21 24.26 12 25.17 67 25.38 25.01 +.09 -.5tTeligent Q TLGT 9.54 2.59 289 2.69 2313 2.92 2.59 +.01 -25.9tTellurian rs Q TELL 17.00 8.19 1831 8.07 4956 8.86 8.04 -.51 -17.1 Telus gs N TU 2.02 38.50 31.42 256 36.48 2450 36.74 35.82 +.64 -3.7 TmpDrgn N TDF 4.00e 2.1 24.65 17.88 132 22.93 491 22.93 22.24 +.25 +6.6 TmpEMF N EMF 1.28e 1.8 18.00 13.43 41 17.09 190 17.09 16.56 +.34 +4.1 TmpEMI N TEI .80a 6.8 11.98 10.93 74 11.85 493 11.88 11.50 +.24 +6.1 TmpGlb N GIM .30 4.7 6.77 6.30 551 6.37 1570 6.42 6.31 -1.4 TempurSly N TPX 14 68.05 39.57 920 51.50 4935 52.10 48.05 +2.76 -17.8sTenaris N TS .69e 1.9 36.34 25.91 4544 36.96 18406 37.48 34.45 +1.45 +16.0 TenaxTh rs Q TENX 15.88 4.41 180 7.63 2069 9.42 6.52 -.07 -22.1sTenetHlth N THC 24.20 12.25 2668 24.18 14692 24.26 21.24 +2.25 +59.5 Tengsco A TGC 1.56 .37 161 .67 336 .75 .66 -16.3 Tennant N TNC .84 1.2 39 76.80 59.00 93 69.95 429 70.20 64.20 +4.75 -3.7 Tenneco N TEN 1.00 1.8 9 67.93 50.73 285 56.08 2039 56.24 52.06 +3.47 -4.2 TVA 28 N TVC .96 3.8 25.97 24.83 36 25.28 61 25.43 25.20 -.11 +.7 TVA 29 N TVE .84 3.4 26.98 24.80 4 25.05 26 25.25 25.05 -.04 +.2sTeradata N TDC 26 42.84 27.05 763 42.40 7476 42.84 39.59 +3.22 +10.2sTeradyn N TER .36f .7 37 48.53 29.68 2436 49.40 11402 49.96 45.34 +3.75 +18.0 Terex N TEX .40f 1.0 36 50.17 28.67 1994 41.06 10864 41.47 38.48 +2.07 -14.8 Ternium N TX 1.00e 2.9 11 39.48 22.78 203 34.12 1736 34.82 32.73 +.47 +8.0 TerraNitro N TNH 5.15e 6.1 10 98.76 75.20 27 83.74 156 83.90 83.71 +.02 +4.9 TerrFmP lf Q TERP 2.13e 18.4 14.20 9.53 363 11.57 1701 11.92 11.29 +.29 -3.3 TerrenoRlt N TRNO .88 2.5 28 38.54 26.48 280 34.93 1634 34.98 33.55 +1.27 -.4 TerritBcp Q TBNK .80 2.6 16 33.47 28.12 34 30.76 111 31.07 30.18 +.22 -.4 Tesaro Q TSRO 184.00 52.20 839 68.12 6572 70.70 57.40 +10.44 -17.8 Tesla Inc Q TSLA 389.61 242.78 5503 327.17 22389 337.75 321.74 -7.95 +5.1 TetraTc Q TTEK .40 .8 22 53.40 38.85 177 52.35 1137 52.48 48.75 +3.15 +8.7 TetraTech N TTI 4.54 1.85 1039 3.89 7006 4.04 3.67 +.14 -8.9 Tetraphase Q TTPH 9.93 2.05 888 2.90 7481 2.95 2.59 +.26 -54.0 TeucrCorn N CORN 20.05 16.53 63 17.97 523 18.11 17.73 +.21 +7.2tTeucrSug N CANE 12.63 8.55 70 8.62 191 9.02 8.52 -.30 -11.9 TeucrWht N WEAT 8.43 5.80 224 6.67 1175 6.91 6.61 -.11 +11.2 TeucrSoyb N SOYB 19.64 17.27 131 18.92 287 19.47 18.85 -.42 +5.8 TevaPhrm N TEVA .73e 3.8 6 34.52 10.85 7848 19.18 44700 19.49 18.57 +.02 +1.2 TexCapB 42 Q TCBIL 1.63 6.4 25.94 25.00 10 25.25 24 25.39 25.17 -.41 -.1 TexCapB pf Q TCBIP 1.63 6.4 26.11 25.00 8 25.20 46 25.24 25.12 +.02 -1.4 TxCapBsh Q TCBI 23 102.90 69.65 328 94.40 2328 95.60 89.40 +2.65 +6.2 TexInst Q TXN 2.48 2.2 31 120.75 75.92 5308 111.53 22348 111.61 106.52 +3.31 +6.8 TexPacLd N TPL .29f .1 91 569.99 259.00 8 522.64 50 543.45 515.19 +3.63 +17.0 TexRdhse Q TXRH 1.00f 1.7 32 60.43 40.28 716 58.35 3760 58.55 56.68 +1.07 +10.8 Textainer N TGH .96 5.3 26.50 9.60 201 18.10 1164 18.20 16.40 +.85 -15.8 Textron N TXT .08 .1 50 62.19 45.00 1178 60.40 6517 60.41 56.93 +2.76 +6.7 The9Ltd Q NCTY 1.68 .55 143 .71 1220 .74 .64 +.05 +10.2 TherapMD Q TXMD 8.30 3.50 5867 5.47 11685 5.69 5.01 +.38 -9.4 TherpxBio n Q TRPX 10.95 4.26 2 5.52 26 5.64 5.25 -.09 +3.4 TheravBio Q TBPH 43.44 22.90 268 28.61 1126 29.59 27.50 -.37 +2.6 ThermoFis N TMO .68f .3 27 226.44 151.74 1595 217.89 6367 21