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

NORTH PORT „ The IslandWalk “tness centers hot water heater is to blame for the recent outbreak of Legionnaires disease at the West Villages community, according to the Florida Department of Health. Out of the eight sites tested at IslandWalk, the water heater for the “tness spa tested positive for Legionella bacteria. Sarasota County health of“cials found the temperature of the hot water heater was 91 degrees, which was not hot enough to stop the growth of bacteria, according to experts. Legionella bacteria thrives in a water temperature of 77 and 108 degrees, according to the Centers for Disease Control. The Occupational Safety and Health Administration recommends hot water heaters should be maintained at a temperature of 140 degrees, and point-of-use hot water temperature should be maintained at a minimum of 122 degrees. Florida Department of Health in Sarasota County spokesperson Steve Huard said, while samples taken from the swimming pools and spa came back negative, it did not prove that bacteria was not present in the features. Despite that, Huard said the investigation points to the poolspa areaŽ as the area where the outbreak began. County Health Department of“cials ordered the pool and spa area at IslandWalk to be shut down Feb. 23 after cases of Legionnaires were reported. Huard said 13 people contracted Legionnaires during that time, and there have been no deaths related to the illness. Water heater cited for Legionnaires outbreakBy ALEXANDRA HERRERA STAFF WRITER OUTBREAK | 5Local school districts are considering their options in regards to arming school personnel. The Coach Aaron Feis Guardian Program, signed into law by Gov. Rick Scott Friday, would allow JROTC of“cers, current or retired armed service members and retired law enforcement of“cers to carry guns on school campuses. The voluntary program must be agreed upon by the local school board and sheriffs of“ce. If it were solely up to Charlotte County Superintendent Steve Dionisio, Charlotte County Public Schools would not participate in the program, according to district spokesman Mike Riley. Dionisio will be recommending that to the School Board. Riley told the Sun arming school personnel would be an unmitigated disaster.Ž An employee would have to complete 132 hours of comprehensive “rearm safety and pro“ciency training to be eligible for the program.Armed employees? School districts weighing optionsBy DANIEL SUTPHINSTAFF WRITEROPTIONS | 5Lee Richardson, owner of Leroys Southern Kitchen and Bar, beheld the power of social media this weekend as a man from Felda, Florida, was identi“ed in surveillance video taking a historic photo from his business. The photo is a 1929 print of downtown Punta Gorda, at an angle displaying the old building where Leroys is now housed. An imprint on the photo says, Leroys is here.Ž It was given to me by a family friend who actually made it for me speci“cally for the restaurant,Ž Richardson said. He noticed the photo was missing last week, after it was moved to the hallway while a band played, because it blocks a power box. Richardson and his wife began going through surveillance footage which revealed a man taking the photo March 4, around 12:26 a.m. The man went into the hallway where the photo was and looked at it a couple times, conversing with a friend, before slipping out the side door and hiding it in the Ace Hardware parking lot. He then came back inside to “nish drinking before taking the photo home. Richardson said he and his wife took the footage and plastered it on social media,Ž and the man was quickly recognized. Identi“ed as Scott Vanloo, the man contacted him and agreed to return the photo Monday at 3 p.m., Richardson said. Instead, Vanloo entered the restaurant around 2 p.m. Sunday, leaned the photo against the hostess stand, and walked out without talking to anyone, Richardson said. An assistant manager asked him to stop and noti“ed a police of“cer directing traf“c, saying Richardson wanted Vanloo trespassed from his business. According to the Punta Gorda Police Departments report, Vanloo told the of“cer he stole the photograph from Social media helps nab suspected photo thiefBy ANNE EASKERSTAFF WRITER THIEF | 5About a dozen people became ill; officials still suspect spa, pool WALKOUTS?Area school districts are looking at walkouts set for Wednesday „ a month after the shootings in Parkland. Read more on Page 5Charlotte, Sarasota waiting on more information One-two-three-twoduck-two.Ž The rhythmic punching echoes throughout the small exercise room at the Morgan Family Community Center in North Port. Lee Anderson faces off with Eddie Bunch, both moving in sync with Lees commands. Two more „ faster,Ž Anderson said. He is one of the instructors in the region helping people “ght Parkinsons „ literally. Anderson has taught boxing classes to help those with Parkinsons since January. Before the classes, his knowledge of Parkinsons was limited. I got a call from a neurologist and I had no idea about Parkinsons other than Muhammad Ali had it,Ž Anderson said. Two people stopped by to show me (how it could help) and it was a pretty neat deal.Ž With the help of Neuro Challenge, he was able to take training and bring boxing to the community. Footwork is a huge thing, and with combinations, you have to think one-twoduck-two, so youre always thinking,Ž Anderson said. You can take pills but theres the old adage: Parkinsons hates sweat.Ž Its the advice Eddie Bunchs neurologist told him when he was diagnosed with Parkinsons two years ago. I didnt know what to expect. I just wanted to get active, to be active,Ž he said, who is experiencing some iffyŽ balance from Parkinsons. My doctor said “nd something to keep you active so you try and do everything in moderation.Ž Carisa Campanella, program manager with the Neuro Challenge Foundation for Parkinsons, helps spread the Parkinsons resources in Charlotte, Sarasota, Manatee and Pinellas counties. She said the region is the perfect candidate to use boxing as a coping mechanism for Parkinsons. By LAUREN COFFEY STAFF WRITERClasses dedicated to help people fighting neurological disease THE BOTTOM LINEAlthough there is, currently, no cure for Parkinsons, staying active is thought to provide mental and emotional balance for those people facing the neurological disease. PARKINSONS | 4SUN PHOTO BY MONICA AMAYAGuy Reich delivers a solid punch to boxing instructor Lee Anderson during Wednesday class. Pulitzer Prize winner2 0 1 6 AN EDITION OF THE SUNVOL. 126 | NO. 72AMERICAS BEST COMMUNITY DAILY 0 percent chance of rainHigh 70 Low 44$1.50 www.yoursun.comTodays weather:www.yoursun.comFIND US ONLINE CHARLIE SAYS ...When life gets tough, put on your boxing gloves. 705252000258Daily Edition $1.50 Tuesday, March 13, 2018 TRUMPS STRONG WORDS ON GUNS GIVE WAY TO POLITICAL REALITYOn Monday, Trump struck a very dierent tone as he backpedaled from his earlier demands for sweeping reforms and bowed to Washington reality. See The News Wire INSIDETHE SUN: Crosswords ..............8 Local Sports ......... 10 Obituaries ...............5 Police Beat ..............9 Viewpoint ............6-7OUR TOWN: Calendar ................11 Classifieds ..........6-11 Local News ..1-5, 11-12 State ........................8 NEWS WIRE: Comics/Puzzles .........7-9 Nation ......................3 Stocks ...................4-5 TV Listings ................6 Weather ...................2World ...................10SPORTS: Lotto .......................2CALL US AT941-206-1000CHARLOTTE SUN

PAGE 2

Page 2 E/N/C www.yoursun.com The Sun / Tuesday, March 13, 2018 LOCAL/REGIONAL NEWS The SUN (USPS 743170) is published daily at Sun Coast Media Group, Inc., 23170 Harborview Road, Charlotte Harbor, FL 33980-2100. Periodicals postage paid at Punta Gorda, FL. Postmaster: Please send address changes to the SUN, 23170 Harborview Road, Charlotte Harbor, Florida 33980-2100.Publisher .................................................Glen Nickerson ..............941-205-6400 Executive Editor ......................................Jim Gouvellis .................941-206-1134 Regional Director of Advertising .............Robert E. Lee .................941-206-1006 Circulation Director .................................Mark Yero ......................941-206-1300 Arcadian Editor .......................................Craig Garrett .................863-494-3925 Arcadian Publisher ..................................Joe Gallimore ................863-494-7049 Charlotte Sun Editor ................................Garry Overbey ...............941-206-1143 North Port Sun General Manager ............Mike Ruiz ......................941-564-3284 North Port Sun Editor ..............................Scott Lawson ................941-429-3002 Englewood Sun Publisher .......................Carol Y. Moore ...............941-681-3031 Englewood Sun Editor ...............................Chris Porter ...................941-681-3022 Editorial Page Editor ..................................Steve Baumann .............941-681-3003 SUN NEWSPAPERSMember of Alliance for Audited Media For vacation holds, please call Customer Service at 941-206-1300. SUBSCRIPTIONS Home Delivery Rates: Newspaper designated market: City ZoneCarrier home delivered 7 days. Rates as follows plus 7% Florida Sales Tax: Monthly Bank/ Credit Card .........................$40.50 3 Months ..........................$121.50 6 Months ..........................$243.00 1 Year ...............................$485.99Does not include Waterline and TV Times. Above rates do not include sales tax.Subscribers residing in outlying areas may incur additional delivery charge. Mail subscription rates: Rates as follows (advance payment required): 7 Days 3 Months 6 Months 1 Year $154.07 $276.35 $492.11 Sunday Only 3 Months 6 Months 1 Year $71.89 $144.61 $243.54Above rates do not include sales tax.Single Copy rates Daily $1.50 Sunday $3.00 Unclaimed account balances under $10, inactive for 15 months, will be used to purchase newspapers for classroom use. Sun Newspapers CUSTOMER SERVICE POLICY Delivery should be expected prior to 6:30 a.m. Monday through Saturday and 7 a.m. Sunday. Redelivery hours: 6:30 a.m. to 9 a.m. Monday through Saturday and 7 a.m. to 10:30 a.m. Sunday. Customer Service hours: 7 a.m. to 5 p.m. Monday Friday; Saturday 7a.m. to 9:30 a.m.; and Sunday 7 a.m. to 11 a.m. Call Customer Service for our current specials. To subscribe or to report any problems with your service, please call or visit your local office. Charlotte: 941-206-1300 23170 Harborview Road, Port Charlotte Englewood: 941-681-3000 120 W. Dearborn St., Englewood North Port: 941-429-3000 13487 Tamiami Trail, North Port DeSoto: 863-494-0300 or toll-free at 877-818-6204 108 S. Polk Avenue, Arcadia ENGLEWOOD „ Organizers hope to hear what the Englewood wants to celebrate at this years 62th annual Pioneer Days parade. Pioneer Days events and parade will begin the last week in August and continue through Labor Day. But the time is now to hear what people think should be celebrated. The organizing committee is open to all suggestions. Were asking for people to bring us their best ideas,Ž said Chris Phelps, president of the organizing committee. People can email their themes to info@ englewoodpioneerdays. com by April 16. Last years theme, the 61st Pioneer Days celebration, was Beach Party Englewood Style.Ž Other themes included Englewood RocksŽ for the 60th celebration and Color Me Englewood,Ž for 59th Pioneer Days parade and celebration. Pioneer Days this year will include events Englewood has celebrated and enjoyed in years past, including the Cardboard Boat Race, the youth and adult Shipwreck Dances, the kids Fish-a-Thon, The Lemon Bay Womans Clubs Diaper Derby, the Photo Contest, the Little Miss/Mr. Englewood pageant and the parade on Labor Day. Organizers encourage individuals and organizations to join the effort as volunteers or partners of new events. Parade participants and vendor applications will be posted next month on www.englewoodpioneer days.com. The website is being updated now and should be completed by April 1.Volunteer callThe success and continuation of Pioneer Days has always depended upon its volunteers and community support. This year is no different. We hope to see as many volunteers as possible,Ž Phelps said. Wed like to get new people in the (Englewood) community to become involved.Ž The organizers meet regularly at 6 p.m. the “rst Wednesday of each month. The committees next scheduled meeting is April 4 in the second-”oor conference room of the Elsie Quirk Library, 100 W. Dearborn St. Jo Cortes „ then the editor of Englewoods “rst newspaper „ is credited with coming up with the idea for Pioneer Days. Cortes wanted to see Englewood and its businesses celebrate the community and fend off the dog days of summer. In later years, the Englewood Jaycees oversaw the organization of the traditional three-day Pioneer Days celebration and staging of the parade. In 2009, the Englewood Jaycees no longer had the volunteers nor wherewithal to stage the parade and other events. A grassroots organizational committee coalesced to ensure the Englewood Pioneer Days tradition would not die. Though individual members might change, the all-volunteer committee remains committed to carrying on the Englewood tradition. For more information or to join the effort, call 941-474-8700 or email info@englewoodpioneerdays.com. Check out Englewood Pioneer Days Facebook page.Email: reilly@sun-herald.comPioneer Days seeks celebration themeBy STEVE REILLYSTAFF WRITER SUN FILE PHOTO BY TIM KERNEnglewoods Cub Scout Pack 26 drives by the judges table during the 2017 Pioneer Days Parade.NORTH PORT „ After a cancellation of one meeting and the moving of another, the North Port and West Villages Town Hall is ready for residents. The town hall is to serve as a way for West Villages residents and North Port commissioners to have a conversation. It will be held from 6-8 p.m. on Thursday at the Morgan Family Community Center, 6207 West Price Blvd. The town hall was originally set Gran Paradiso residents at the State College of Florida but „ due to an anticipated high turnout „ had to be moved to a larger venue. A previous town hall was set for IslandWalk residents on their premise, but had to be canceled due to a potential Legionnaires outbreak. Information tables with giveaways will be at the town hall and set up prior to the start of the meeting. North Port City Commissioners and staff want to make themselves as accessible as possible to those in our fastest-growing and newest area,Ž said Madison Heid, community outreach coordinator in a news release. Commission and staff will be onsite to discuss issues which directly impact neighborhoods and development. We will be happy to address concerns and/ or comments about local government and the city.ŽWest Villages town hall moves to Morgan CenterSta Report NORTH PORT „ City residents can gather together at an upcoming night at the ballpark. The annual North Port Community Night at the Charlotte Stone Crabs stadium tickets are on sale now. The game is set for Saturday, April 21. The $15 ticket includes reserved seats and all-you-can-eat hot dogs, popcorn, cookies, and soda through the “fth inning. Last year, more than 400 people attended. The North Port City Commission will conduct the “rst pitch and the North Port Honor Guard will present the colors. The “rst 500 people to order tickets will receive a city of North Port seat cushion. The event started in 2009 as a way to bring the serve the unique North Port demographic, according to Erin Bryce, community outreach coordinator for the General Services Department. We have a young vibrant community with lots of families and this is a way to spend the evening together enjoying local baseball,Ž Bryce said. There is something special about community coming together and watching baseball.Ž The game against the Palm Beach Cardinals starts at 6:05 p.m. The gate opens at 5 p.m. and a “reworks show will follow after. To order tickets or get more information, contact the Stone Crabs at 941-206-4487 or email hrubins@ stonecrabsbaseball. com. Tickets need to be purchased 24 hours in advance of the game. Email: lcoey@sun-herald.comStone Crabs community night tickets on saleBy LAUREN COFFEY STAFF WRITER SUN PHOTO BY TAMI GARCIAThe VanSader family of North Port attended North Port Community Night while celebrating the birthday of their 6-year-old son, Wil. From left, Wil; Wil IV, 6, a kindergarten student at Lamarque Elementary School; Steven, 8; a second-grader at Lamarque; and Erica. Guitar event at studioLocal artist Carroll Swayze is hosting a musical event from 6-9 p.m. Friday, March 16 at her art studio, 2373 Donovan Road, Englewood. There will be a meet and greet with local guitar luthier Gary Dilley. At 7 p.m., National Dobro Champion Kraig Kenning will be performing live on the stage while playing one of Dilleys guitars. The Concert will be recorded live for YouTube and everyone is invited to be a part of this new music video. Everyone is invited for an exciting evening of music and art. Bring a cooler and a chair, car pool and Uber if you can. The event is free but donations are appreciated. For more information, please call Carroll Swayze at 941266-6434 or email her at SwayzeArt@msn.com.Womens Forum to meetThe Peace River Federated Republican Womens Forum will meet on Wednesday, March 14 at the Isles Yacht Club, 1780 W. Marion Ave, Punta Gorda. The meeting will begin at noon and end at 1 p.m. with social time from 11:30 a.m. to noon. Lunch is $20 for members and $22 for guests. Guest speaker will be State Representative Matt Caldwell, House District 79 in Lee County, candidate for the Florida Commissioner of Agriculture. For reservations, email: peaceriverforum@gmail.com or call 941-916-7224.Punta Gorda Garden Club Flower ShowThe Punta Gorda Garden Club invites the public to a free Standard Flower Show Our Favorite Days,Ž from noon to 4 p.m. today, March 13 at First United Methodist Church, 507 W. Marion Ave., Punta Gorda. Included will be ”oral design, horticulture, botanical arts and educational divisions. For more information, call 941-916-9578.Dearborn Pub CrawlThe “rst-ever YPN Shamrock Pub Crawl and Poker Run is set for 5 p.m. to 8 p.m. March 15 on Englewoods West Dearborn Street. Sponsored by the Englewood Board of Realtors Young Professionals Network, the event includes stops at Zekes Uptown Bar & Grill, LaStanza Ristorante, Mango Bistro, Comadres, and Englewoods on Dearborn. All locations offer a YPN Cocktail and appetizer special. Start with check-in at the Englewood Sun, 120 W. Dearborn St. Cost is $10 per hand. 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.St. Patricks dinnerAMVETS 2000 Ladies Auxiliary of AMVETS 2000 has its St. Patricks dinner from 2-6 p.m. March 17. The menu includes corned beef, cabbage, carrots, potatoes, dessert and rolls for a $10 donation. Carry-outs are available. Birdie Lee entertains from 7:30-10:30 p.m. The post is at 401 Ortiz Blvd., Warm Mineral Springs. For more information, call 941-429-1999.CHEC offers lecture and book signingJoin Charlotte Harbor Environmental Center, 10941 Burnt Store Road, Punta Gorda, on Wednesday, March 14 for an evening lecture featuring Charles Sobczak, author of Six Mornings on Sanibel, Living Sanibel „ A Nature Guide to Sanibel & Captive Islands,Ž The Living Gulf Coast,Ž and other popular books. In addition to the lecture, the evening will include drinks, hors doeuvres, and a book signing with the author. Food and mingling is from 5 p.m. to 6 p.m. with the lecture from 6 p.m. to 7 p.m. Tickets are $12 per person for the general public or $8 per person for CHEC members. For information or reservations, call 941-575-5435. Space is limited. COMMUNITY NEWS BRIEFS

PAGE 3

The Sun /Tuesday, March 13, 2018 www.yoursun.com E/N/C Page 3 Honda adno=50531297

PAGE 4

Page 4 E/N/C www.yoursun.com The Sun / Tuesday, March 13, 2018 It could increase with baby boomers aging since the average onset age is 62 years old,Ž Campanella said. Of course were in Southwest Florida, where the demographic is mostly older people. The other reason there is a need is its chronic and progressive. They will live out their natural lifespan with it and its progressive. So the need for resources and support during this journey for someone with Parkinsons and family is tremendous.Ž While boxing and exercise help, Parkinsons cannot be cured and its symptoms cannot be reversed. Campanella even advised against using the phrase boxing could slow symptoms,Ž since exercise does not necessarily do that either. Exercise is as therapeutic as medicine,Ž she said. Theres no definitive proof that it slows progression, but it helps with overall functionality.Ž Dawn Holt, a coach at Rock Steady Boxing in Englewood, has seen the results firsthand. One of the highest compliments I can get when (a class participant) sees a neurologist and says Whatever youre doing, dont stop and when they refer patients to me,Ž she said. I see results every day ƒ its not only physical „ because it is forced physical activity „ but its also camaraderie. We play games and laugh.Ž For North Port resident Paul Decker, the community has helped the diagnosis along with the results of physical activity. It takes out all your frustration in about three minutes of hitting,Ž Decker said, who has been attending classes for about three months. Its difficult to tell (what helps) „ if its the medicine, the boxing, everything else. But this exercise is probably as good as you can get.Ž Venice resident Guy Reich feels similarly: his exercise regimen is strong with golf, tennis and biking but he does believe boxing fits the bill for good exercise. I like it. Its a good workout and gets your heart rate up,Ž Reich said. Lee works you hard; more than I expected, but its good.Ž His Parkinsons is in the minor stages „ he said he most likely would not have noticed except as a dentist, the soreness in arms became common after using small tools with steady hands. You cant tell much, but you dont know. If I didnt do it, I could go downhill,Ž he said. I definitely wouldnt have (tried boxing before the diagnosis). I had no interest in boxing. But its great.Ž And the benefits extend beyond the class attendants and help the trainers as well. I started out as a personal trainer 10 years ago and this has proven so much more purpose,Ž said Holt, whos grandfather had Parkinsons. To improve the quality of someones life versus the superficial how I look. To see them laughing, to see them excited. They start lining up an hour early before class starts.Ž To find resources for someone with Parkinsons or a Parkinsons caretaker, call the Neuro Challenge Foundation at 941-926-6413. Theres a whole community of support in the Neuro Challenge community,Ž Campanella said. Its very important, especially for caregivers: they feel isolated and experience it every bit as much ƒthe community learns from each other: coping skills, developing a camaraderie. Theres no need for anyone with Parkinsons to isolate and feel alone.ŽEmail: lcoffey@sun-herald.comPARKINSONSFROM PAGE 1Neuro Challenge hosts first ever Parkinsons Expo WHEN: 9 a.m. to 3:30 p.m., April 14, at Robarts Arena, 3000 Ringling Blvd., Sarasota WHAT: Largest annually held Parkinsons event in Florida COST: Event is free but advance registration is required; register at www.NeuroChallenge.org under EXPO. WHO: Speakers at The Parkinsons Expo will include renowned Parkinsons experts from around the country. The keynote will be motivational speaker Tim Hague Sr., who became the inaugural winner of CTVs The Amazing RaceŽ in Canada three years after being diagnosed with Parkinsons. Education is the key to living well with Parkinsons,Ž Robyn Faucy, executive director of Neuro Challenge Foundation said in a news release. The Parkinsons Expo will be a day-long event in Sarasota to educate, engage and empower the Parkinsons community.Ž More information: call 941-926-6413 or visit www.NeuroChallenge.org BOXING CLASSES ENGLEWOOD Rock Steady Boxing 12717 Gulfstream Blvd., Suite 2 Cost is $15 per class Classes are Tuesday and Thursday Levels 1 and 2 (Advanced): 1 p.m. Levels 3 and 4 (Beginner): 2:30 p.m. Levels 2 and 3 (Intermediate): 3:45 p.m. Contact: 941-661-6762 or email charlottecounty@rsbaffiliate.com NORTH PORTParkinsons Boxing Class Morgan Family Community Center, 6207 W. Price Blvd. Runs until March 31 Next session starts April 18 and runs until May 19 $10 per class or $85 per session Wednesdays and Saturdays, 1-2 p.m. WHAT IS PARKINSONS?Parkinsons disease is a neurodegenerative disorder that affects predominately dopamine-producing (dopaminergic) neurons in a specific area of the brain called substantia nigra,Ž according to the Parkinsons Foundation, a nonprofit out of Miami. It said symptoms usually develop slowly over sometimes a period of years. The progression of symptoms is often a bit different from one person to another due to the diversity of the disease.Ž Those with Parkinsons can experience: € Tremors, mainly while resting. Other tremor types are also possible € A slowing down of movements € Rigidity in limbs € Issues with balance and gait The organization said the cause of Parkinsons remains largely unknown.Ž For more information, visit parkinsons.org SUN PHOTO BY MONICA AMAYAEdie Anderson throws a jab at the punching bag before her. She is been practicing boxing for about three years and her ultimate goal is to manage symptoms and improve quality of life. Exercise is as therapeutic as medicine ƒ. Theres no de“nitive proof that it slows progression, but it helps with overall functionality.Ž „ Carisa Campanella, program manager with the Neuro Challenge Foundation for ParkinsonsEducation is the key to living well with Parkinsons.„ Robyn Faucy, executive director of Neuro Challenge Foundation   SUN PHOTO BY MONICA AMAYATheresa Dube gives Parkinsons disease the one-two punch. These exercises help participants improve their strength, power, agility, speed, balance and postural stability, hand-eye coordination and reaction time.SUN PHOTO BY LAUREN COFFEYBrian Slack went rapidly and smoothly through the combinations of punches. FROM PAGE ONE

PAGE 5

The Sun /Tuesday, March 13, 2018 www.yoursun.com E/N/C Page 5 FROM PAGE ONECHARLOTTE Edna E. CoonEdna E. Coon, 84, of Port Charlotte, Florida, passed away March 6, 2018. She was born Feb. 15, 1934, in Springdale, Ohio, and moved to this area in 1969 from Cincinnati. She was a homemaker for most of her life, but had become a sales associate at the Punta Gorda Walmart in 1987, and was currently working in their Fabric Dept. She is survived by many nieces, nephews, great-nieces and greatnephews, who loved her very much. She was preceded in death by her husband Roger Coon on Nov. 8, 1986. She was also predeceased by four brothers and two sisters. There will be no local services, and Edna will be interred next to her husband at the Ballston Spa Cemetery in Ballston, New York, later this week. The family wants to express their sincere gratitude to the Tidewell Hospice Center in Port Charlotte. In lieu of ”owers, please send donations to the Tidewell Hospice or to your charity of choice in her memory. Kays-Ponger & Uselton Funeral Home is in charge of arrangements.B. Franklin Herr Jr.B. Franklin Herr Jr. of Port Charlotte, Florida passed away peacefully while under Hospice care on Tuesday, February 13, 2017. He was 89 years old. Franklin was born on March 17, 1928 in Lancaster, Pennsylvania, the proud son of Julia (Elmer) and Benjamin F. Herr Sr. He served in the United States Army and was awarded the World War II Victory Medal and Army of Occupation Commendation. He was a Certi“ed Public Accountant who provided many years of public service to the federal government at the United States Government Accounting Of“ce. He was married to and leaves behind his loving wife, Virginia R. (Carr) Herr and his son, Wayne K. Herr (Amy) and their children: William and Alexander. Also surviving is his extended family of nieces, nephews, grandchildren, eight great-grandchildren and step-daughters. He was preceded in death by his younger brother, Ron and his older brother, Howard. A Memorial Service for Frank will be celebrated at 2:00 PM on the date of his 90th Birthday, Saturday, March 17, 2018, at Holy Trinity Lutheran Church, 2565 Tamiami Trail, Port Charlotte, Florida 33952, (941) 625-5262. Military honors by the United States Army will immediately follow this ceremony. Committal of Franklins urn will take place thereafter on a future date in June at Conestoga Memorial Park in Lancaster, Pennsylvania. Frank was a loving and good Christian man and will be missed by all. To share a story or photo, leave a tribute or to offer condolences to the family at this dif“cult time please visit Franklins memorial webpage at www. fortmyersmemorial.com and sign his guestbook. In lieu of ”owers, memorial contributions may be made to the Harry Chapin Food Bank at Holy Trinity Lutheran Church.Helen Mary MilanHelen Mary Milan, 81, of South Boston, Massachusetts, and Punta Gorda, Florida, passed away on March 9, 2018. Arrangements are by Charlotte Memorial Funeral Home, Cemetery and Crematory. Pay respects at www. charlottememorial.com.Mary Alice Roddey SharpeMary Alice Roddey Sharpe died surrounded by family on Thursday March 9, 2018 at the age of 60. Mary was born December 17, 1957 in Sarasota, Florida to her parents, Wayne and Faye (Woods) Roddey. She lived in Englewood Florida for most of her life. Mary is survived by her daughter and son in law Nicole (Stephens) and Donnie Prunty of Parkersburg, West Virginia and her son, Ronnie Newman; her mother Faye Roddey of Englewood; her sisters Gina (Roddey) Mitchell and Becky (Roddey) Otis both of Englewood; her brother, Billy Roddey of Virginia and her ex husbands Mark Sharpe of Englewood and Mike Stephens of Venice. Mary had two grandchildren, Alexandria (Lexi) Wood and Daniel Prunty. She was preceded in death by her father, Wayne Roddey, former Assistant Administrator of the Englewood Water District. There will be no service or visitation. If you wish to express condolences to the family, please do so at Lemonbayfh.com.ENGLEWOOD Rita ByersRita Byers (nee Maria W. Leenders), 89, of Englewood, florida passed away peacefully on Friday, March 9, 2018 with her family present. She was born in 1928 in Amsterdam, Netherlands, she immigrated to Canada in 1957 and moved to the United States in 1976. Rita was a midwife in Holland and graduated as a Registered Nurse in Canada in 1976. She worked in the ICU in Englewood Community hospital from 1986 to 1993 when she retired. Her retirement was “lled with needlework, painting, pottery and she even created an Illustrated childrens book of poems, Meet Koko and FriendsŽ. Rita loved to garden. Rita is survived by her son and daughterin-law, Robert and Karen Vanderzweerde, daughter and sonin-law, Renee and Von Stauffacher, two grandchildren, Marc and Richard, sister Ann and brother Dirk. A celebration of life will take place on Saturday, March 17 from 1:00 to 400 p.m. at 3315 Goldfinch Terrace, Englewood, Florida. Donation in her memory may be made to the World Wildlife Foundation.Emmanuel VigasEmmanuel MoeŽ Vigas, 84, of Englewood, Florida, passed away on Monday, March 5, 2018. He was born on Feb. 2, 1934, in Philadelphia, Pennsylvania. He is survived by his daughters, Kim (Vigas) Dwyer; sonin-law, Chris (Gump) McCausland, Ginny Vigas, Wendy Petti; son-in-law, Gabe Petti, Shirley Hargis, Christina Bowman, husband, Alan; 14 grandchildren; and 13 great-grandchildren; sister, Jean Ussio; two brothers; and six sisters; ex-wife and friend, Connie Vigas. He was a devoted father, grandfather and friend. Moe was a veteran of the U.S. Army. Visitation will be held on Wednesday, March 14, from 10 a.m. to 11 a.m., with a Celebration of Life service at 11 a.m. at Lemon Bay Funeral Home in Englewood. Burial will follow at Sarasota National Cemetery. You may express your condolences to the family at www. lemonbayfh.com.NORTH PORTThere were no deaths reported in North Port on Tuesday.DESOTOThere were no deaths reported in DeSoto on Tuesday. OBITUARIES OBITUARY POLICY Obituaries are accepted from funeral homes only. An abbreviated death notice can be published for $30. Full obituaries and repeat death notices will be subject to an advertising charge. Obituaries must be received by 2 p.m. for Tuesday through Saturday publication. For Sunday through Monday publication deadline is 3p.m. Friday. In Loving Memories must be received by 2 p.m. for Tuesday through Friday publication. For Saturday through Monday publication deadline is noon on Friday. The American ag accompanying an obituary indicates a veteran of the U.S. Armed Forces. Please send emails to obituaries@sunletter.com. NORTH PORT „ A month following the shooting at Marjory Stoneman Douglas High School in Parkland, students will walkout across the Sarasota County district. The students, along with teachers, will walkout Wednesday for 17 minutes to mark the 17 lives lost in Parkland. The Sarasota County School District announced faculty and staff would facilitate the March 14 walkouts. Sarasota County Schools Communications Manager Tracey Beeker said in an email the district was not providing any guidance on what schools should do and it was up to administrators to decide. Beeker did not add what any other high schools or schools will be doing throughout Sarasota County in her email Monday afternoon. Beeker said administrators have worked with students to decide how to pay their respects. At North Port High School, students will have a program that will begin at 9:50 a.m. and go until 10:25 a.m. according to Principal Brandon Johnson. Johnson did not specify what students would be doing during the program at North Port High School on Wednesday morning. North Port students will participate in the program; students in Charlotte County will stage a walkout at 10 a.m. Others schools will be holding a moment of silence. Email: aherrera@sun-herald.comSchools plan walkout for WednesdayBy ALEXANDRA HERRERA STAFF WRITER Leroys as a gift for his friends wedding anniversary.Ž He said he felt bad for stealing the photograph and “gured if he brought it back, they wouldnt press charges, the report stated. While the of“cer was speaking with Vanloo, Richardson approached and said he wanted to pursue criminal charges for the theft of the photograph, which he valued at $250. After Vanloo realized Richardson wished to pursue charges, he did not want to give a written or recorded statement to police, according to the report. He was issued a trespass warning and a notice to appear in court for theft from a public food establishment. Richardson described Vanloos actions as cowardly, trying to sneak away without taking responsibility. I initially did not want anything to do with pressing charges,Ž he said. I just wanted someone to be a man and come talk to me, but you show your true colors when you try to take the cowardly way out.Ž Reached by phone Monday, Vanloo said he wanted to speak with Richardson on Sunday but was told he was not at the restaurant, so he simply left the photo with his apologies. Im very regretful that it happened,Ž Vanloo said. I took the “rst opportunity to return it to him, which was yesterday, and it is back in his possession. Thats really all I have to say is that I regret the whole thing.ŽEmail: aeasker@sun-herald.com THIEFFROM PAGE 1 No other cases of Legionnaires have been reported since Feb. 22, though during the time frame there was a single case on Venice Island. That case was not related to the IslandWalk outbreak, authorities said. That patient had never visited the community, according to Huard. Cases like the one in IslandWalk are rare, experts said. Cluster outbreaks are not common when it comes to Legionnaires, though annually, single cases are regularly reported. Huard said the community has received guidelines on how to treat the water heater that was to blame for the outbreak. He has not been told what Castle Group, which manages IslandWalk, plans to do. As of Monday afternoon, PulteGroup, the builder of IslandWalk, could not be reached for comment about the situation. Email: aherrera@sun-herald.comOUTBREAKFROM PAGE 1 The board likely wont discuss the program until at least April because members need more information from the state. I typically dont react to anything until it becomes a law,Ž Charlotte Board Chairman Ian Vincent said. I have not brought that up for discussion (with the board) yet because it wasnt a law. Obviously, now its time for us to have a conversation about it.Ž Vincent said the discussion could encompass more than workshop and could stretch beyond April. When it comes to arming staff members, Vincent said the one universal opinion from educators is that they are opposed to it. They dont believe that it is a good idea,Ž Vincent said. My current stance on it is that I dont believe it is a good idea based on the information that I have, but more information is going to come to me. I havent come to my “nal decision on how I feel about it, but if I was asked to vote today on whether or not to arm our employees, my answer would be no.Ž Sarasota County Schools is considering additional SROs to provide an armed presence at their schools, according to a statement released by Tracey Beeker, the districts director of communications and community relations. It is looking at other options as well, including the guardian program, Beeker said. As of now, SROs are the only people allowed to carry guns on school campuses. Beeker told the Sun that they are considering all options when it comes to school safety. Whatever means we have to do (to protect students), we will consider all proposals and options at this point. Our SROs are a value to us. All of this will be up for board review and consideration next week.Ž Beeker said the School Board is working in partnership with local law enforcement as part of a comprehensive safe campus initiative. Email: dsutphin@sun-herald.comOPTIONSFROM PAGE 1 Whatever means we have to do (to protect students), we will consider all proposals and options at this point. Our SROs are a value to us. All of this will be up for board review and consideration next week. „ Tracey Beeker, Sarasota County Schools districts director of communications and community relations Ž My current stance on it is that I dont believe it is a good idea based on the information that I have, but more information is going to come to me. „ Ian Vincent Charlotte County Schools Board chairman Ž F i n d i t F i n d i t Find it i n i n in t h e t h e the C l a s s i f i e d s C l a s s i f i e d s Classifieds W h a t e v e r W h a t e v e r Whatever i t i t it i s . i s . is... JAMES W. MALLONEE, P.A. LAW OFFICE JAMES W. MALLONEE PROBATE WILLS/TRUSTS GUARDIANSHIPS REAL ESTATE Office Hours … Monday thru Friday, 9:00AM to 5:00PM 9 46 Tamiami Trail, #206, Port Charlotte, FL 33953 871 Venetia Bay Blvd. Suite #225, Venice, FL 34285 (941) 207-2223 www.jameswmallonee.com (941) 206-2223 adno=50531542

PAGE 6

Page 6 E/N/C www.yoursun.com The Sun / Tuesday, March 13, 2018 OUR VIEW LETTERS TO THE EDITOR Letters are welcome on virtually any subject, but we do have some rules. Please keep them to less than 250 words. Letters will be edited to length as well as for grammar and spelling. All letters must be signed with full name „ not initials. An address and telephone number must be included. The phone number and address are not for publication, but must be provided. Due to the number of letters received, we are able to run only one letter per person per month. The Letters to the Editor section is designed as a public forum for community discourse, and the opinions and statements made in letters are solely those of the individual writers. The newspaper takes no responsibility for the content of these letters. Please send or bring correspondence to the Sun Letters to the Editor, 23170 Harborview Road, Charlotte Harbor, FL 33980. Readers may email Letters to the Editor at letters@sun-herald.com. Further questions or information, call 941-681-3003. HOW TO SUBMIT A LETTER TO THE EDITOREmail letters to letters@sun-herald.comPublisher „ Glen Nickerson Executive editor „ Jim Gouvellis Editorial page editor „ Stephen Baumann Commentary Editor „ John Hackworth V IEWPOINTNo-brainer: Ban AR-15s Guns are needed to combat government? Drive sensibly, defensibly Becoming like the East Coast Report only came the following day US can make steel, aluminum Put overpass on the list Another view of the world Cowards walk away from tough issuesEditor: I am sick and tired of the debate among all you Second Amendment enthusiasts, politicians and parents. This is a no-brainer: The AR-15 assault weapon must be taken off the table. Period! Politicians are lining their pockets with the blood of our children for fear of the wrath of the politically driven NRA and the health of the Second Amendment. Removing an assault weapon that belongs in the hands of our military only should in no way affect your constitutional rights. No-brainer: Where are you parents? If all you parents were not so self-involved maybe you would pay more attention to your kids. Keep an eye on their Facebook postings. Talk to them, dont text them. Communicate with them and if you see a change in their behavior and feel something is off try again and again. If theyre not responding to your concerns about them, get them help. They, themselves are trying to tell you parents that their scared or depressed. Whether you want to admit it, lack of parenting is 50 percent of the problem with our adolescents today which can lead to a mentally ill kid. As for our teachers: Do parents really expect our teachers to lay down their lives for children that are not their own? All I can see that is being done is nothing. Take the AR15 assault weapons away. Ive spoken to trauma surgeons who explain the horror of what one bullet from this weapon does. Its called death.Catherine Gurreri Punta GordaEditor: To my helpful historian friends here: Are you suggesting that because governments throughout history have committed mass murder of their own populations, we, the people of the United States of America, need unrestricted access to military grade weapons in case our government goes off the grid and starts shooting us down in the streets? That weapons like the AR-15 Editor: According to 2017 statistics, there were 15,549 deaths due to guns. In the same year, there were 18,680 deaths caused by vehicular accidents. A yellow light, to most, means to speed up and beat the red. God help the poor dude who decides to slow down to stop. He becomes a candidate for a rear-end collision. A speed limit sign means, dont exceed the posted speed. It does not mean, go at least that speed. On a few occasions, I have been driving 60 in a posted 55, its a pickup or Editor: A challenge to any Charlotte County commissioner or Punta Gorda council person: Do any of you read the letters to the editor from your fellow residents? Many of the letters contain suggestions or comments on your actions, or do all of our suggestions and comments fall on deaf ears? Are we are just wasting our time and just becoming more anxious about the future of our county and how our tax dollars are spent? Seems as all politicians here and in Washington are only out for their own good and could care less what we the people think. Its all about whose palm is getting greased. Im hoping that my fellow residents remember at election time what our beautiful county used to be and is now quickly becoming another East Coast. For those of you who dont know what I mean by the East Coast, take a trip to the other side of our state and just try and negotiate the traf“c. Our paradise is soon lost. Ken Buggs Port CharlotteEditor: Remarkable! In the entirety of the Sun for Thursday, March 8, you included not one single mention of the fact that it was International Womens Day, everywhere else in the world. O tempore, oh mores.ŽBruce Macpherson Port CharlotteEditor: Abraham Lincoln had a tough time “nding competent generals. Grant was an exception but some selfrighteous objected to his drinking. Lincoln responded with, I cannot spare him, he “ghts. If I knew his brand Id send a car load to all my generals.Ž The best philosophical thought is that perfection is the enemy of the good. The president is not a perfect man and Hillary is not a perfect woman. Democrats who now espouse morality reveal their desperation and how intellectually and morally bankrupt liberals really are. Criticism of the president conversely implies Hillary is Cinderella and Snow White rolled into one. Democrats nominated a loser and now whine because of their error in judgment. But, you know, you cruise you lose. There is no reason why America cannot produce the steel and aluminum our economy needs. The purpose of international trade is not to raise up poor folks around the globe but to enrich your country with good-paying jobs, workers who can afford to pay income taxes and thereby make Medicare, Medicaid for our poor, social security and pensions economically possible. Economic reality is like any other reality. It is seldom pretty and often harsh, it is where the rubber meets the road. It is something a non-courageous bleeding heart bookworm will never grasp.Larry Bierma Punta GordaEditor: Referring to the front page story regarding the sales tax revenues and the commissioners pet projects, wouldnt it be wonderful if a pedestrian overpass at the ball park/fairgrounds were on that list?Robert Valiga Gulf CoveEditor: God “rst loves man and confers upon the potential of immortality „ eternal reality. And as man loves God so does man become eternal in actuality. The more closely a man approaches God through love the greater the reality „ actuality „ of that man. The more a man withdraws from God, the more closely he approaches nonreality „ cessation of existence. When a man consecrates his will to the doing of Gods will, when a man gives all he has, then does God make that man more than he is. God the Father loves men; God the Son serves men; God the Spirit inspires the children of the universe to the ever „ ascending adventure of “nding God the Father by the ways ordained by God the Sons through the ministry of the grace of God the Spirit. True, it is we mortals are of earthly, animal origin, our frame is indeed dust. But if we actually will, if we really desire, surely the heritage of the ages is ours and we shall someday serve throughout the univ erses in our true characters „ children of the Supreme God of experience and divine sons of the Paradise Father of all personalities.Tina Van Polanen Port CharlotteEditor: Growing up in Pennsylvania and coming from a long line of hunters, the Second Amendment was a cherished given. There were always deer, rabbits and pheasants hanging from the line, which eventually made it made it to the dinner table. Shame on the NRA and their power-hungry lobbyist Marion Hammer for confusing the issue of the real intent of the Second Amendment rights. We are talking semi-automatic weapons manufactured with the intent of killing, and bump stocks designed to do it faster, not ri”es used to hunt and protect. Florida legislators had an opportunity to make a difference, but took the easy way out. Obviously, money, (and Marion) talks and cowards walk away from the tough issues.Kate Howe Punta Gorda Students get timely lesson in expressionOUR POSITION: Young people will exercise the right to respectfully assemble, in keeping with our nations founding principles.Congress shall make no law ƒ abridging ƒ the right of the people peaceably to assemble, and to petition the government for a redress of grievances.Ž Most „ well, many „ Americans can list three freedoms guaranteed by the First Amendment to the United States Constitution: religion, speech and the press. Fewer, we suspect, can list the fourth: the right to peaceful assembly and to petition their government for a redress of grievances.Ž Indeed, elective bodies often discourage exercise of that right by imposing rules placing threeminute limits on public input, or by putting the opportunity to be heard at the end of a lengthy meeting, or by limiting citizen input to designated public hearings. Public outrage over the slaying of 14 students and three faculty members in Parkland on Valentines Day has prompted numerous demonstrations by Americans too young to vote, but not too young to understand the rights guaranteed by the First Amendment. Bus loads of Florida high school students went to Tallahassee to call for legislative action, and thousands of teenagers throughout the nation have held demonstrations in their own states. Tomorrow „ March 14 „ marks one month since the shootings at Marjory Stoneman Douglas High School, and numerous demonstrations are planned on American campuses. In our area, we are aware of several instances in which students and school administrators worked together to allow young people to express their opinions during brief demonstrations. We commend those students who have demonstrated this maturity and respect for the leadership of their schools, and those administrators who have given at least tacit consent. The framers of the Bill of Rights extended its rights to the people,Ž not just to people over the age of 18 or 21. To those students who choose to exercise their right to peaceful assembly, we offer our commendation, our best wishes, and our warning that your youthful enthusiasm will not guarantee the redress of grievancesŽ you seek. But we also offer this observation: In another decade or so, you will be eligible to seek public of“ce. Some of you will choose to do so, and those of you fortunate enough to be elected should remember these experiences of your youth. Remember also that election to public of“ce does not make you smarter than the people who elected you. Election to public of“ce is a position of trust lent to you, not a position of superiority granted to you. If you need a reminder of what American government is all about, reread the First Amendment. should be readily available to everyone in todays America because you never know when well have to go to war against our own government? Are you really making that leap from the history you reference? And are we really supposed to take that argument seriously? Gary Muzio Deep Creekcar, right on my tail, trying to intimidate me to get out of their way. Its the same in a 30 zone. The real rodeo is Interstate 75. Half the time, when I look in my rear view to see who is on my tail, its a young female. A joke is, Look twice for motorcycles.Ž Most bikers are safe drivers and drive defensively, but some think they have the right of way, whether they do or not. But, the guy that comes out of nowhere, just about clips my rear fender, going by at 80 must have a death wish. Please drive sensibly and defensively. The life you save may be mine.Jim Panaretos Port Charlotte ALLTHENEWS YOUNEED,SEVENDAYSA WEEK.

PAGE 7

The Sun /Tuesday, March 13, 2018 www.yoursun.com E/N/C Page 7 VIEWPOINTShortly after the Charlottesville riots last August, I made the private decision to step down as President Donald Trumps personal representative and ambassador to the government of Panama. The presidents failure to condemn the white supremacists and neoNazis who provoked the violence made me realize that my values were not his values. I never meant for my decision to resign to be a public political statement. Sadly, it became one. The details of how that happened are less important than the demoralizing take-away: When career public servants take an oath to communicate dissent only in protected channels, Trump administration of“cials do not protect that promise of privacy. Leaking is not new in Washington. But leaking a sitting ambassadors personal resignation letter to the president, as mine was, is something else. This was a painful indication that the current administration has little respect for those who have served the nation apolitically for decades. Now that I am no longer oath-bound to support the president and his policies, several points warrant clari“cation. I did not resign over any policy decisions regarding my remit in Panama, or „ as was incorrectly alleged in the media „ due to the presidents denigrating comments about countries that participate in the visa diversity lottery. I resigned because the traditional core values of the United States, as manifested in the presidents National Security Strategy and his foreign policies, have been warped and betrayed. I could no longer represent him personally and remain faithful to my beliefs about what makes America truly great. The amateurish promulgation of a country-speci“c travel ban, the push to build a big, beautiful wallŽ and to expel the dreamersŽ beyond it, the withdrawal from the Paris climate accord and the TransPaci“c Partnership, and the belligerent renegotiating of the North American Free Trade Agreement and counterproductive steel and aluminum tariffs are all making the United States weaker and less prosperous. America is undoubtedly less welcome in the world today, as the president pursues a unilateral and isolationist path. These policies are purportedly being pursued to make good on nativist campaign rhetoric that resonated with many legitimately aggrieved Americans. But I know many of these voters. They are not deplorables.Ž They deserve better. They deserve enlightened and informed debate about the true nature of the globalized economy, automation, and the need for education and re-imagined job-skills programs to keep us competitive. Instead, they are being offered the siren song of populist scapegoating of immigrants, jingoistic ch est-beating and a schoolyard bullys attitude that taunts: I win, you lose.Ž In Davos, Switzerland, recently, the president claimed that America is open for business.Ž From my years overseas, I know that few international shoppers go into the store if the shopkeeper is constantly belittling and berating them. A part of my resignation letter that has not been quoted publicly reads: I now return home, with no rank or title other than citizen, to continue my American journey.Ž What this means for me is still evolving. As the grandson of migrant stock from New York City, an Eagle Scout, a Marine Corps veteran and someone who has spent his diplomatic career in Latin America, I am convinced that the presidents policies regarding migration are not only foolish and delusional but also anti-American. Demonizing migrants may placate the few genuine racists in America, such as those who carried torches in Charlottesville. But those Americans constitute a sideshow minority, just as felons are only a tiny fraction of todays hardworking migrants. Still, as someone who worked on southwest border policy for years, I get that simplistic slogans such as Take Back the BorderŽ may resonate among lawabiding Americans. But immigration is never a binary proposition. Moreover, policy options based on fear and hashtags will only offer us a false dichotomy. And the immigration issue cannot be debated rationally when the president routinely encourages division and disparages todays migrants with the same hateful language deployed a century ago to excoriate my Irish and Italian ancestors. So, what does a private citizen do in the face of such wrenching polarization? I plan to speak to Americans and explore our nations fears and perceptions about the migration challenges we face. My goal is to create the conditions for respectful and nonconfrontational dialogue between supporters of the presidents immigration policy and the full panoply of migrants „ from dreamers to day laborers, engineers to chambermaids, small business owners, artists and teachers. We need to understand each other better. As someone who is fully and proudly American, and yet by life experience fully bilingual and bi-cultural, I will now do my best to help. Where the president seeks to build a wall, I seek to build a bridge. I now return to the United States of e pluribus unum. I am con“dent that we can heal the polarization that af”icts us „ one conversation at a time. John D. Feeley, who retired this week as a U.S. diplomat, will soon be working with Univision and the Fusion Media Group on immigration-themed content. This column “rst appeared in the Washington Post.Ambassador: Why I could no longer serve this president Guest ColumnJohn D. Feeley It is tricky business „ pointing out problems without sounding like a negative, narrowminded, anti-progress, old person. Yet, somehow, I keep laying myself open to all the negatives listed above. Take Dearborn Street and the CRA in Englewood. I personally avoid the area much of the time, but it is obvious that many people ”ock to it. My casual observation, when I venture in to do research, is this: It requires a special event to attract the crowds. Those crowds are centered at Pioneer Park, often even barricaded into that location, precluding all other businesses east and west of the park from enjoying a heavy ”ow of foot traf“c. Has the CRA done any traf“c „ foot and vehicular „ counts to compare a regular business as usual day with a special events day? It really bothers me to see the businesses which have private parking for their own clients and customers having to tape off their parking just to be able to operate. People are so rude and entitled that they help themselves to other peoples property. And being the decent people that the business owners are, they dont put up signs and have them towed, which would be within their rights. I understand that a plan has been in place for years to include so me of South McCall Road by providing a mixed-use zoning for living space upstairs and shops downstairs. I love that idea. It is a throw back to our olden days where shopkeepers lived above their businesses. But, I must say that Id sure like to see some more of the empty businesses and buildings on Dearborn being opened and vibrant before we expand the commercial are a. Why are there empty buildings or spaces? What do current businesses on Dearborn Street think about the idea? How are the businesses that are on Old Englewood Road included in special events and Dearborn Street activities? Do the get a boost in business? I wonder, how many special events Venice and Punta Gorda need to keep their downtowns vital? I could be wrong, but I believe both of those communities have quite a tightly de“ned area that is considered downtown. And many of their special events are held off main street: In Venice, at the airport area, and in Punta Gorda at the Charlotte County Airport. And, of course, we have the Charlotte County Fairgrounds. That makes sense to me. If there are going to be large crowds, a site with adequate off-road parking is safer and easier to attend. Perhaps it is time for the CRA to use some of its money to purchase land out of downtown, say on River Road where Pine Street Park might also be utilized for parking, and move the biggest events to a more conducive venue. Revitalizing main street, or, in our case, Dearborn Street, was and still is a laudable goal. And I realize it was not in the beginning, nor is it now, without bumps and hiccups. I simply feel that now is the right time to assess what is working and change what is not before we expand the area even further. It will prevent many problems and lead to a more successful outcome. Cris White of Englewood is a community activist and former business owner whose guest columns appear regularly in the Sun.Time to assess whats working in Englewood CRA Cris White This editorial appeared in the Miami Herald:Those 14 students and three educators who died in the Marjory Stoneman Douglas massacre have been laid to rest and will forever be mourned by their loved ones and many more who never knew them. Those who survived bear emotional scars. And the schools thousands of students who have risen up with a resolve to challenge and change Americas fascination with guns and assault ri”es, have a noble goal and a Herculean public task before them. But in between those who died and those who lived and could walk, or run, from the scene, are those who still are recovering from the vicious wounds of an AR-15. In some cases, the injured are still “ghting for their lives. There was this sudden reminder when, on Thursday, one of those 16 students, Anthony Borges, 15, took a turn for the worse and was moved back into intensive care at Broward Health. The teen was shot “ve times and is still “ghting for his life more than three weeks after the attack. Borges has been described as a hero of the Parkland shooting. He has undergone multiple surgeries and is now dealing with a possible abdominal infection. Doctors operated twice in the past few days, cutting a section of the small intestine to stop the infection, his father wrote on Facebook. Reports are that Borges, a school athlete, used his body to block a classroom door, saving other students lives. He was among the most seriously wounded by Nikolas Cruz, the former student who opened “re at the school on Feb. 14. Borges is not alone in that injured group of 16 students and one English teacher who had angels on their shoulders the day Cruz came out shooting. The survivors had been all but anonymous until Wednesday, when Cruz was of“cially charged in a Broward County courtroom with 17 counts of murder and 17 counts of attempted murder for wounding not just Bo rges, but also classmates Ashley Baez; William Olson; Kheshava Managapuram; Justin Colton; Alexander Dworet; Genesis Valentin; Daniela Menescal; Samantha Grady; Samantha Fuentes; Isabel Chequer; Samantha Mayor; Benjamin Wikander; Madeleine Wilford; Marian Kabachenko; and Kyle Laman; in addition to English teacher Stacey Lippel. One survivor has spoken out. Fuentes, a senior, carries the visible scars of that horrible day. She has a black eye from diving for cover, she also has shrapnel lodged behind her left eye and cheek. She also has a bullet wound and more shrapnel embedded near both her knees „ shrapnel that came as other students around her took bullets. Fuentes has told reporters her high school experience is over and so is her sense of life as usual: There is no such thing as normal anymore,Ž she told CNN. Thats probably the sentiment of the 16 other wounded survivors. The Broward school district must monitor these students, even if their relationship becomes adversarial. Borges parents were the “rst to announce plans this week to sue the school district. Others will likely follow. In the meantime, these have been the least visible of Cruzs victims. Let them not be forgotten as they confront recovering from their physical and psychological wounds. Dont forget those wounded at Stoneman Douglas Another ViewMiami Herald adno=50531664 W ESTCHESTER G OLD W ESTCHESTER G OLD & D IAMONDS & D IAMONDS L ET U S R OCK Y OUR W ORLD Ž L ET U S R OCK Y OUR W ORLD Ž We buy and sell diamonds, gold, silver, coins, Rolex and vintage jewelry Port Charlotte € 941-625-0666 Thanks Englewood #1 CAR WASH $1 + Up charge for oversized vehicles BRING COUPON $2.00 OFF ANY WASH B L U E D O L P H I N C A R W A S H B L U E D O L P H I N C A R W A S H 2017 READERS CHOICE P R O F E S S I O N A L D E T A I L I N G P R O F E S S I O N A L D E T A I L I N G PROFESSIONAL DETAILING Rain Checks Available b l u e d o l p h i n c a r w a s h c o m bluedolphincarwash.com Englewood 2625 S. McCall Rd. (941) 475-WASH Mon. Sat. 8am 5pm; Sunday 9am 2pm Rain? No problem48hr rewash $1.00 adno=54529541 ESH ESH 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. 3/19/18 (Must present Coupon before service) ONLY $99 Complete Detail Service(reg. $129)Exp. 3/19/18 (Must present Coupon before service) adno=54528875 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 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=54529560 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=54529267 10% OFF $300 for Seniors & Veterans 2 0 1 8 0 3 1 3 o t e n c 0 7 p d f 1 1 2 M a r 1 8 2 2 : 5 6 : 3 5

PAGE 8

Page 8 E/N/C www.yoursun.com The Sun / Tuesday, March 13, 2018 Look for a third crossword in The News Wire section. STATE NEWSTALLAHASSEE „ Florida lawmakers ended their 2018 session Sunday by passing an $88.7 billion budget, while Gov. Rick Scott signed legislation that provides record funding for Bright Futures college scholarships and continues expanding voucher-like programs for children to attend private schools. In a 95-12 vote, the House approved the 2018-2019 budget (HB 5001), which takes effect on July 1. The Senate then approved the budget in a 31-5 vote, with opposition in both chambers coming from Democrats. The votes concluded an annual session that ran two days into overtime after lawmakers failed to agree on a budget in time to observe a constitutionally required 72-hour cooling-offŽ period before an expected Friday vote on the budget. Republican leaders touted increases money for the education system. Funding in the kindergarten-through-high school system increased by $101.50 per student, while performance funding for state universities was increased by $20 million. This is an outstanding year for education,Ž Scott said in a bill-signing ceremony with House Speaker Richard Corcoran, R-Land OLakes, and Senate President Joe Negron, R-Stuart. Scott signed a highereducation bill (SB 4) that will permanently expand Bright Futures merit-based scholarships for university and state college students. The bill, a top priority of Negron, will cover 100 percent of tuition and fees for some 48,155 students who qualify as Bright Futures academic scholarsŽ next school year and provide $300 for the fall and spring semesters for textbooks. The legislation expands state aid to cover 75 percent of tuition and fees, representing $159 out of the average $211 per credit-hour cost, for 46,521 students who qualify as Bright Futures medallion scholars.Ž The expansion will result in a $520 million Bright Futures program in the new academic year, eclipsing the previous high of $429 million set in 2008-2009. The budget continues expansion of the states main need-based aid program, Florida Student Assistance Grants, to support an estimated 236,724 students, who will receive average awards of $1,155. Negron said the new law restores the promiseŽ of Bright Futures scholarships and was major part of his two-year quest as Senate president to raise the national pro“le of Floridas university system. Through this legislation, the Legislature and Gov. Scott are telling Florida students and families that they can count on the Bright Futures scholarship as they plan their investment in an education at one of our excellent colleges or universities,Ž Negron said. Scott also signed a far-ranging education bill (HB 7055), supported by Corcoran, that will expand the use of voucher-like scholarships to send more public-school students to private schools. While Republican leaders touted that bill, it drew opposition from Democrats. Caroline Rowland, a spokeswoman for the Florida Democratic Party, issued a statement Sunday blasting Scott for signing HB 7055. Just like hes done for years, Rick Scott is draining funding from our public schools in order to give his political donors and cronies another taxpayer funded handout „ its just the latest demonstration that Scott puts his own self-serving politics over Floridas schools, teachers and students,Ž Rowland said. One program in the bill will let students who face bullying or harassment in public schools transfer to private schools. The hope scholarshipsŽ will be funded by motorists who voluntarily agree to contribute the sales taxes they would normally pay on vehicle transactions to the scholarships. It is expected to generate $41.5 million for the scholarships in the next year. The legislation also allows businesses that pay a state tax on commercial leases to voluntarily shift those funds to Gardiner scholarships, which pay for services and private-school scholarships for disabled students. The new budget boosts the Gardiner scholarships by $25 million to $128 million. The law builds on Corcorans two-year effort as House speaker to expand school choice programs, with a particular focus on helping students in low-performing schools. The legislation is coupled with a budget that provides another $140 million to the schools of hopeŽ program, which is aimed at providing more services to persistentlyŽ low-performing schools and allowing more charter schools to serve students in those areas. Corcoran said the goal is to give all children of all districts, all neighborhoods, a real chance at a world-class education.Ž The new law also contains a controversial provision that could force teachers unions to disband if their membership falls below 50 percent of the employees they represent in the contract-negotiating process. If decerti“ed, the unions would be forced to reorganize and seek a new vote to represent the teachers. Nobody should be forced to be led when a majority of the people you are leading dont want to be there,Ž Corcoran said.Lawmakers pass $88.7 billion budget to end sessionBy LLOYD DUNKELBERGERNEWS SERVICE OF FLORIDA | HEADLINE NEWS FROM AROUND THE STATEFlorida Gov. may be forced to resign early due to Senate bidTALLAHASSEE (AP) „ Florida Gov. Rick Scott may have to resign early if he goes ahead with an anticipated run for the U.S. Senate. But thanks to a littlenoticed change approved this month by state legislators, Scott may be able to wait until after the November elections to make up his mind. The U.S. Constitution requires Congress to convene on Jan. 3 unless a different day is chosen. Scotts term as governor does not end until the following week. Scott said this weekend he will decide his political future in the next few weeks. If Scott does have to resign early, it could have rami“cations on the makeup of the Florida Supreme Court. Age limits are forcing three justices to retire on the day Scotts successor takes of“ce. Scott has said he planned to name their replacements on the same morning.Hurricane center updates Irma death toll in US, CaribbeanMIAMI (AP) „ The U.S. National Hurricane Center says the death toll from Hurricane Irmas catastrophic rampage across the Caribbean and the southeastern U.S. has risen to 44 fatalities directly caused by its strong winds and heavy rains. An additional 85 fatalities were indirectly linked to the storm. The updated accounting came in a report released Monday. Eighty deaths indirectly linked to the hurricane came in Florida. They were caused by falls during storm preparations, vehicle accidents, carbon monoxide poisoning from generators, chain saw accidents and electrocutions. Fourteen people who died at a nursing home that lost power were included in the hurricane centers tally of indirect deaths in Florida. The state previously counted at least 80 storm-related deaths, but it wasnt clear whether that number included the fatalities at the nursing home.Number of jobless in Florida starting to rise slightlyTALLAHASSEE (AP) „ The number of Floridians out of work is starting to rise. State of“cials announced Monday that the states unemployment rate for January was 3.9 percent. Thats lower than the national rate of 4.1 percent. The unemployment rate started to edge upward at the end of last year. In December, state of“cials announced there 369,000 people without jobs out of a workforce of 10.1 million. The latest estimates now say that there are 397,000 unemployed people. National data shows Florida remains among top states in job growth over the last year. The state added 150,900 total jobs since January 2017. California added more than 400,000 jobs while Texas added more than 240,000. Floridas overall growth rate for last year was 1.8 percent, which was the 10th highest rate in the nation.Want to get hitched? Try the Daytona Bike Week group weddingDAYTONA BEACH (AP) „ Looking to get hitched during Daytona Bike Week? Theres a group wedding event for that. The Daytona Beach News-Journal reports Volusia County Clerk of the Circuit Courts Laura Roth will don a leather jacket on Friday and marry all the biker couples who show up. Of“cials remind couples that Florida residents must apply for a marriage license at least three days in advance. But if youre from out of state, no worries. You and your spouse to be can get your marriage license on the same day as the wedding. And, a bike is not required at the group biker wedding.

PAGE 9

The Sun /Tuesday, March 13, 2018 www.yoursun.com E/N/C Page 9 LOCAL/REGIONAL NEWS The Charlotte County Sheriffs Office reported the following arrests: € Robert Charles Dano Sr., 68, 5900 block of Purdy Lane, Punta Gorda. Charge: violation of probation. Bond: none. € Lapree Elaine Ingram, 28, 1400 block of Kenesaw St., Port Charlotte. Charge: out of county warrant. Bond: $2,000. € Kyle James Samuels, 47, 4100 block of Bardot Road, Port Charlotte. Charge: battery. Bond: $4,000. € Rashad McBath, 17, 22100 block of Scarsdale Ave., Port Charlotte. Charges: grand theft of motor vehicle and burglary of an unoccupied conveyance unarmed. Bond: none (released to Department of Juvenile Justice). € Stephen Michael Reilly, 63, 19400 block of Midway Blvd., Port Charlotte. Charge: DUI. Bond: none (supervised release.) € Jack Daniel Hollister, 32, 1100 block of Orlando Blvd., Port Charlotte. Charge: trespass in structure or conveyance. Bond: $5,000. € Willis James Manning, 20, 12200 block of Van Loon Ave., Port Charlotte. Charge: violation of probation. Bond: none. € Daniel Laverne Wortham, 45, 1000 block of Trill Court, North Port. Charge: violation of probation. Bond: $10,000. € William David Emmons, 50, 5500 block of Sunnyvale Road, North Port. Charges: three counts of DUI with damage to property or person. Bond: $7,500. € Amanda Elizabeth Garofalo, 28, of Kissimmee. Charge: municipal ordinance violation. Bond: $500. € Miles Jared Overway, 25, of Cape Coral. Charge: trespassing in occupied structure or conveyance. Bond: none (supervised release). € Daniel A. Manchego, 18, of Arcadia. Charges: grand theft of property more than $300 but less than $5,000, ten counts of burglary of an unoccupied conveyance unarmed, six counts of petty theft 1st degree property $100 to under $300, and two counts of grand theft of motor vehicle. Bond: $85,000. € Alejandro Miguel Servin, 18, of Arcadia. Charges: nine counts of burglary of an unoccupied conveyance unarmed, two counts of grand theft of property more than $300 but less than $5,000, two counts of grand theft of motor vehicle, and six counts of petty theft 1st degree property $100 to under $300. Bond: $117,500. € Crystal Lynne Lott, 33, of Destin, Fla. Charges: burglary of an unoccupied dwelling unarmed and grand theft of property between $100 and $300 from dwelling. Bond: $15,000. The Punta Gorda Police Department reported the following arrest: € Timothy Jacob Ives, 21, 700 block of Dalton Blvd., Port Charlotte. Charges: possession of not more than 20 grams of marijuana and possession of drug paraphernalia. Bond: $5,000. The Sarasota County Sheriffs Office reported the following arrests: € Adam Campbell, 25, 300 block of Albee Farm Road, Nokomis. Charge: trespassing. Bond: $500. € Danielle Drake, 24, 2200 block of Gentian Road, V enice. Charges: three counts of dealing stolen property, three counts of grand theft and three counts of pawning an item with false ownership. Bond: $60,000. € Charlie Evans, 38, 8100 block of Skile Road, North Port. Charge: probation violation (original charge: DUI). Bond: none. € Michael G illiam, 35, 2600 block of Degarmo St., North Port. Charge: possession of cocaine. Bond: $1,500. € Xaver Hearns, 29, 1800 block of Clarinet Ave., North Port. Charges: burglary with assault and two counts of battery. Bond: $80,000. € Marek Ilczuk, 58, 600 block of Shore Road, Nokomis. Charges: disorderly intoxication causing a disturbance in public. Bond: $120. € Aaron Kitts, 24, 1500 block of South Haberland Road, North Port. Charge: battery on an officer, firefighter or EMT. Bond: $5,000. € Jeffrey Moore, 41, 1700 block of Palm Drive, Venice. Charges: DUI with a person under 18 and DUI and property damage. Bond: $1,000. € Michael Pearcy, 35, 5300 block of Chaplin Terrace, North Port. Charge: contempt of court (original charge: possession of a controlled substance without a prescription). Bond: $10,000. € Cody Pierce, 28, 100 block of Glenwood Ave., Osprey. Charge: battery. Bond: $500. € Kalier Rosado, 33, 3500 block of Elias Circle, North Port. Charges: aggravated assault without intent to kill, battery and tampering in a felony proceeding. Bond: $35,000. € Randy White, 50, 4300 block of Dekle Ave., North Port. Charges: two counts of probation violation (original charges: two counts of fraud, driving with a suspended license and DUI). Bond: none. € Courtney Williams, 32, 2800 block of Apple Leaf Road, North Port. Charge: probation violation (original charge: trespassing an occupied structure). Bond: $7,500. € Elizabeth Barbee, 31, 300 block of Shore Road, Nokomis. Charges: possession of narcotics equipment and using a park after hours. Bond: $620. € Zachary Beyer-Radford, 25, 100 block of Temple Road, Venice. Charges: trafficking methamphetamines, possession of marijuana with the intent to sell, manufacture or deliver, reckless driving, possession or use of narcotics equipment, driving with a suspended license, resisting an officer without violence, possession of weapon by a convicted felon, possession of a controlled substance without a prescription, aggravated assault with a deadly weapon without intent to kill and operating a motor vehicle without a valid license. Bond: none. € Vincent Carlo, 44, 6700 block of Electra Ave., North Port. Charges: DUI and DUI with a person under 18. Bond: $1,000. € Helena Fultz, 48, 200 block of Myrtle Ave., Nokomis. Charge: petty theft. Bond: $1,500. € Diane Hill, 51, 50 block of Tulane Road, Venice. Charge: contempt of court (original charge: violation injunction against protection for domestic violence). Bond: $5,000. € Daniel McNamee, 31, 1700 block of Venice Falls Circle, Venice. Charge: battery. Bond: none. € David Newsome, 47, 300 block of El Greco Drive, Nokomis. Charge: battery. Bond: none. € Brittany Gradert, 29, 100 block of Verona St., Venice. Charge: battery. Bond: $500. € Isaiah Varela, 22, 19600 block of Midway Blvd., Port Charlotte. Charge: contempt of court (original charge: driving with a suspended license). Bond: $1,000. € Aaron Shinn, 46, 300 block of S Ravenna St., Nokomis. Charges: possession of marijuana with the intent to sell, manufacture or deliver possession of methamphetamines, possession of a controlled substance without a prescription and driving with a suspended license. Bond: $5,000. € Donell Williams, 35, 1800 block of Marcomi Ave., North Port. Charge: possession of cocaine. Bond: $1,500. The Sarasota Police Department reported the following arrest: € Matthew Lock, 54, 500 block of Alta Vista Ave., Englewood. Charges: two counts of possession of a controlled substance without a prescription, tampering in a felony proceeding and possession of marijuana. Bond: $11,000. The North Port Police Department reported the following arrests: € Paul Viveiros, 65, 3500 block of S Cranberry Blvd., North Port. Charges: six counts of possession of a controlled substance without a prescription. Bond: $9,000. € Nicholas Glock, 23, 5300 block of Kenwood Drive, North Port. Charge: petty theft. Bond: $120. T he Venice Police Department reported the following arrests: € Christopher Willis, 29, 500 block of Glen Oak Blvd., Venice. Charges: carrying an unlicensed concealed weapon and leaving the scene of a crash involving property damage. Bond: $1,620. € Bradford King, 52, 5900 block of Ferndell St., Bradenton. Charge: DUI. Bond: $500. „ Compiled by Anne Easker and Lauren Coffey 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. An Arcadia man was arrested Friday as a suspect in an armed robbery from January. The victim was in the Walmart parking lot on Kings Highway around 12:20 a.m. on Jan. 28, when the suspect approached his vehicle and asked for spare change, according to the arrest warrant. The victim gave the suspect some coins, but he demanded more money, raising the lower half of his hoodie to expose a waistband, where a gray metal object was tucked inside. The suspect allegedly told him, I could kill you with this,Ž and the victim was afraid for his life. When the victim attempted to drive away, the suspect reached through the drivers side window and took hold of the steering wheel. The vehicle traveled a short distance while the victim dragged the suspect, before hitting the brakes to stop abruptly. If the victim had not stopped, he would have been steered into a swamp behind the Walmart, the arrest warrant stated. When the vehicle came to a stop, the suspect allegedly reached into the vehicle and took the victims wallet from the drivers side door. The victim drove away and called the Sheriffs Of“ce to report the crime. The victim later told deputies he had come to the parking lot to hire a prostitute he found on Backpage. On several prior occasions, he had paid her $80 for sexual acts. Her phone number was provided to law enforcement, who entered it on Facebook, coming up with a female the victim recognized. A male in several of the females other photos was identi“ed as William Shrieves, a possible suspect. The victim picked Shrieves out of a photographic lineup, recognizing his face as well as a tattoo on his stomach. A warrant for Shrieves arrest was signed on Feb. 2. On Friday, March 9, Shrieves was taken into custody at the Charlotte County Jail, charged with robbery with a weapon and burglary of a conveyance while armed. His bond is $200,000.Email: aeasker@sun-herald.com Arcadia man charged in armed robbery in Walmart parking lotBy ANNE EASKERSTAFF WRITER SHRIEVES A Port Charlotte man was arrested last week after members of the Charlotte County Sheriffs Of“ce Narcotics Unit said they found 4.7 pounds of cannabis at his home. The Narcotics Unit served a search warrant on the 4400 block of Sturkie Avenue in Port Charlotte. The occupant of the residence, Dwight Lee Nobles, 63, was cooperative throughout the search, the sheriffs of“ce said. The search revealed 28 potted cannabis plants on the exterior of the property, while the detached garage contained four large Ziploc bags containing approximately 400 grams of cannabis, according to a release by the agency. Inside the residence, detectives found a plastic baggy containing 39 grams of cannabis seeds and a plastic baggy containing approximately three grams of cannabis inside the kitchen freezer. A baggy with approximately seven grams of cannabis were located inside a bedroom dresser drawer with an orange and blue smoking pipe and a cannabis grinder on top of the same dresser. Nobles provided statements to the detectives after his Miranda warnings were read. He was placed under arrest for cultivation/manufacture of cannabis, possession of cannabis, and possession of drug paraphernalia. He was transported to the Charlotte County Jail, where he is being held with a $17,500. Anyone with concerns about drug activity can provide tips anonymously on the sheriffs of“ce website.Email: aeasker@sun-herald.com Cops seize 4.7 pounds of pot in grow bustBy ANNE EASKERSTAFF WRITER PHOTO PROVIDEDThe Narcotics Unit found 4.7 pounds of cannabis at Nobles residence Thursday. NOBLES Get An Extra $15 Off & Free Shipping On Your 1st Order!Call the number below and save an additional $15 plus get free shipping on your “ rst prescription order with Canada Drug Center. Expires June 30, 2018 Offer is valid for prescription orders only and can not be used in conjunction with any other offers. Valid for new customers only. One time use per household. Use code 15FREE to receive this special offer.Are You Still Paying Too Much For Your Medications?You can save up to 97% when you “ ll your prescriptions with our Canadian and International prescription service. Please note that we do not carry controlled substances and a valid prescription is required for all prescription medication ord ers. Prescription price comparison above is valid as of Dec. 21, 2017. All trade-mark (TM) rights associated with the brand name pro ducts in this ad belong to their respective owners. *Generic drugs are carefully regulated medications that have the same active ingredients as the ori ginal brand name drug, but are generally cheaper in price. Get an extra $15 offplus FREE SHIPPING Call Now: 855-402-5045Call toll-free: 855-402-5045 Rosuvastatin* $148 Our PriceGeneric equivalent of CrestorTMGeneric price for for 40mg x 100 CrestorTM $914.18 Their PriceTypical US Brand Price for 40mg x 100 ViagraTM $2565.71Typical US Brand Price for 100mg x 40 vs vsSildena“ l* $153.00Generic Price for 100mg x 40 THEIR PRICE OUR PRICE NexiumTM $927.16Typical US Brand Price for 40mg x 100 vsPremarinTM $458Typical US Brand Price for 0.625mg x 84 vs Esomeprazole* $87.00Generic Price for 40mg x 100Conj. Estrogen* $51.00Generic Price for 0.625mg x 84 AbilifyTM $2994.49Typical US Brand Price for 15mg x 112 vsCelebrexTM $743.17Typical US Brand Price for 100mg x 100 vsAripiprazole* $86.00Generic Price for 15mg x 112Celecoxib* $87.00Generic price for 100mg x 100 CialisTM $2526.76Typical US Brand Price for 20mg x 40Tadala“ l* Generic Price for 20mg x 40 $202.00 adno=50532657

PAGE 10

Page 10 E/N/C www.yoursun.com The Sun / Tuesday, March 13, 2018 LOCAL SPORTS LOCAL SPORTS It was in the Michigan house of a 5-year-old Mike Schyck in which a lifetime of wrestling was born. Filled with youthful enthusiasm, Schyck couldnt stop roughhousing with his older brother Doug to the point that his father enrolled the both of them in wrestling classes. But what his father didnt know at the time was that it was the “rst step in the journey of two future Florida state champions. Eventually, the family moved from Michigan to Colorado and “nally, to Englewood in 1982 where the boys began school at Lemon Bay, which also served as a middle school at the time. After the brothers each left a legacy at Lemon Bay, Doug went on to wrestle at Central Michigan University while Mike became a two-time All-American at Ohio State. Now, Schyck is the head wrestling coach of a Manta Rays team that won both their District and Regional Championships and sent seven wrestlers to the State Championships this season. I jumped in to coach at Lemon Bay with the thought that I could get a front row seat with my kid and help build the program back up to where it was when I went there in the 80s,Ž he said. So the snowball is starting to get rolling for us now, were starting to do some good things.Ž Along with returning to the school at which he won two state titles (1987 & 1988), the second-year Manta Rays coach is also grooming his son Lance to follow in his footsteps. Lance, who competed at Imagine School as an 8th grader this year, will join his father at Lemon Bay next year. It was at Lances age now in which Schyck began to take wrestling seriously. After watching Doug have initial success with the Manta Rays and go on to win a state title in 1986, Schyck began to challenge and push himself harder than ever before. It was probably eighth grade (when I realized my potential),Ž Schyck said. And thats part of the reason my son got into it too. In eighth grade I made the varsity team wrestling 107 (pounds) and I only weighed about 95 pounds with everything on. By the time postseason came it was 110, so Im already 15 pounds lighter and some of these guys are probably cutting. So we went to districts and I ended up taking fourth in districtsƒand then I make it to the semi-“nals of regionals and “nish fourth, making it to states as an 8th grader. I think Im the “rst 8th grader in the history of Florida to make it to states.Ž Schyck has helped mentor Lemon Bay wrestlers on and off throughout the years, but he didnt formally take over as head coach until 2016. Since then, the Manta Rays have won two straight district titles and won regionals this year after coming in second in 2017. Lemon Bay “nished ninth at the state level after coming in 15th in 2017, and Manta Rays senior Albert Werden said he never could have imagined achieving these goals a couple of years ago. Two years ago we never would have even thought about winning districts or regionals, but this year we won district dual team, regional dual team and then district individuals and regional individuals,Ž Werden said. And I moved up the podium all the way from sixth to third (at states). We used to be close at districts, but this year we blew everyone out. Coach Schyck tells us we need to have high goals, so that at least if we get close were still getting better and weve kind of embraced that mindset.Ž And with young wrestlers such as Lance and Lemon Bay freshman Bryce Taranto, who “nished second in the state championships at 106 pounds, the Manta Rays are well positioned to keep up their success. Coach Schycks “rst two years have shown marked improvement that is easy to trace,Ž Lemon Bay athletic director Ryan LaVallee said. The future here at Lemon Bay looks very bright under Coach Schyck and we are very happy to have him as our coach.Ž Aside from pushing his wrestlers to their limits in practice and conditioning, Schyck also took it upon himself to raise just over $20,000 to send seven wrestlers along with Lance and himself to former Olympic wrestler Jay Robinsons 28-day intensive wrestling camp at the University of Wisconsin-River Falls last summer. Schyck, who went through the same camp when he was a student at Lemon Bay, said the experience was both mentally and physically taxing and concluded with a 15-mile marathon. But even though he wants to build a powerhouse program at Lemon Bay, Schyck said its the personal impact hes made with his team thats meant the most to him. Its sad to see some of these guys not make the state tournament and ful“ll some of their dreams,Ž he said. But you read some of the things they write on social media, Payton Binns put something out there thanking everyone, thanking his coaches, thanking me. And it tells you that you made an impact on them. I know watching (Binns) match after he lost, I got teary-eyed. I cant sit here and say that I didnt, I had to walk away. With his loss and my sons loss, you go from a couple of your guys running into your arms because they won and then you have these guys not making it. But as I told Payton, You dont need a medal or these trophies to have validation of you being a winner. Youre a champion and I believe that. These guys are going to have success in life. It may not be now, but its going to happen and I think it will be sooner rather than later.Ž When hes not busy coaching the Manta Rays or training with Lance, Schyck is the Wellness and Aquatics Director at the Englewood YMCA where he continues to stay in wrestling shape. And with more than a lifetime of accomplishments in the sport behind him, Schycks newest passion is creating a new era of Manta Rays who are afforded the same chances he was to succeed. I always tell my guys that win, lose or tie, this isnt about me,Ž he said. Ive done enough in wrestling that I dont need the validation of winning trophies and winning stuff for me. I want to see state champions on our banner. If were putting up new names on those banners, then Ive done my job, so Im trying to get these guys to reach their potential. I challenge them every day and I bust their butts every day and I hold them accountable every day. Weve got some young kids, my son included, that over the next few years Im con“dent were going to get some new guys on that banner.ŽSchyck brings decorated wrestling career full circleBy VINNIE PORTELLSPORTS WRITER WRESTLING: Lemon Bay High School FILE PHOTOS BY TIM KERNCoach Mike Schyck and Coach Jeramy Dilley anticipate a big pin by Derick Dagg (not pictured) to get the win in the Regional Tournament. Lemon Bay celebrates as their wrestlers sweep North Port by winning every match in a regular season meet. Albert Werden gets his opponent in the position Werden wants before striking in for the pin to get a win for Lemon Bay in the Regional Tournament. Lucas Willis and Donnie Cataldi are only in their “rst and second years as Tarpons, but the two Charlotte High wrestlers are already breaking school records as underclassmen. Two weekends ago, the pair of wrestlers each won a FHSAA State Championship in Class 2A competition, marking the “rst time in Charlotte school history that two Tarpons have taken home a state title in the same year. The goal is for the both of them to win a few more state titles,Ž Tarpons coach Evan Robinson said. Lucas and Donnie both have a chance to do something very special. I know their goals are to wrestle in college and do things like that, so they need to continue to get better and grow because theres a limited amount of opportunity for college wrestlers out there.Ž Though both Willis and Cataldi are so young, this isnt their “rst time in the spotlight. Competing as an eighth-grader last year, Willis won a Class 1A title at 120 pounds for Somerset Academy, and Cataldi placed “fth for 2A competition at 106 pounds. For Willis, a loss at Regionals this year didnt detract from his bountiful con“dence entering the state tournament. I lost at regions, but in my head I knew no one was going to beat me at the state tournament,Ž he said. Its just how I am. If I lose to someone I do not want to lose to them again, so the more I put it into my head that Im not going to lose again, I wont lose.Ž The con“dence paid off for the freshman, as he surrendered just a single point during the entire tournament. While Willis said he remains upbeat and sure of himself, Cataldi is just starting to tap into that same kind of competitive energy. After battling some nerves and new experiences at the state tournament last year, the sophomore took an undefeated record and a top ranking into this years tournament after adding nearly 20 pounds from his freshman season. I was really con“dent because I went into states and I had pretty much beaten everyone in my bracket already except for one kid,Ž Cataldi said. And I had him in the semis and I pinned him.Ž Despite this being just the “rst year that the two state champions have been teammates, theyve known each other through youth wrestling since Cataldi moved to the area from New Jersey in 2011. Both picked up wrestling when they were around 5 years old, and it wasnt long before the sport enveloped their lives. Willis, who has been homeschooled prior to this year, said that even though his old schedule allowed for a lot more training time, hes soaking up the high school experience with a smile on his face. Its been pretty good, I like it a lot better,Ž Willis said of his transition to public school. I hated homeschooling. It was just so boring, I would sit on the computer at home. But I got a lot more training in. Id wake up at like 5:30, go to CrossFit at 6:00, come home to do school work, and then work out at my house doing calisthenics, then Id go to a practice at Somerset and on the way back up Id stop at a youth practice. Wrestling is my life and its been that way for a while.Ž Cataldi also said that wrestling is one of the most in”uential things in his life and that he knew how to wrestle before he could count or knew his colors. Both wrestlers plan to continue their work into the offseason with a variety of tournaments, camps and practices to keep themselves sharp and in the eyes of college recruiters. With both of them having a few years left at Charlotte, Cataldi said he hopes the two turn into strong leaders for the Tarpons over time and that they can take home the team title as well as see some more individual championships. But now that they have had a taste of success with the Tarpons, theyre itching to “nd themselves back on the podium in 2019. If I wrestle at a small tournament, I might get a little nervous, but if its a big tournament Im more comfortable there,Ž Willis said. Its just because with all the people around me, it makes me feel like Im a bigger person, so I think, Well dang, Ive got to show out.Ž Willis and Cataldi already making their mark at Charlotte By VINNIE PORTELLSPORTS WRITER WRESTLING: Charlotte High School SUN PHOTO BY KAT GODINA Charlottes Lucas Willis pushes down on the head of Island Coasts Christopher Sanchez in the 132-pound class match up at the 2A-3 regional championships at Charlotte High. Willis went on to win the state championship.

PAGE 11

The Sun /Tuesday, March 13, 2018 www.yoursun.com E/N/C Page 11 To view todays legal notices and more visit, www.oridapublicnotices.com To view todays legal notices and more visit, www.oridapublicnotices.com 3000 NOTICES 3112 FICTITIOUS NAME 03 /1 3 / 20 1 8 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! 3114 INVITATION TO BID Request for Bids: FMY … Multi-Use Hangar and Ramp Construction Project at Page Field Airport in Fort Myers, FL Hole Montes is requesting bids from qualified individuals or firms for the construction of a Multi-Use Hangar and Ramps at the Page Field Airport. A description of the work is as follows: € Sitework, Asphalt Paving, Concrete Paving, Fencing, Under ground utilities, landscaping, irrigation, concrete & masonry pre-engineered metal building, metal fabrication, carpentry, insulation, doors and hardware, storefront, windows, drywall, flooring, painting, fire suppression, electri c al, mechanical, plumbing € Construction of Pre-Engineered metal hangar building of 25,000SF, greyshell office space of 1,560SF, fire pump enclosure of 1,000 +/-SF and approx. 60,000SF of asphalt paved apron and parking. Sealed Bids will be received at the office of Hole Montes, 6200 Whiskey Creek Drive, Fort Myers, F L 33919 Ph: 239-985-1200, no later than 2:00 PM on Thursday, March, 29th, 2018. Addenda may be issued during the course of bidding. All ad denda must be acknowledged by bidders„failure to do so may be cause for rejection of a bid. The Construction Manager reserves the right to reject any and all bids. A NON-MANDATORY Pre-Bid Meeting will be held on Tuesday, March 13th, 2018 at 2:00 PM at the Terminal Building at the Page Field Airport; Pacific Seminar Room 2nd Floor Administration; Address is 5200 Captain Channing Page Drive Fort Myers, FL 33907. Drawings and specifications will be made available on a CD at the Hole Montes offices or may be d ownloaded from our online plan room at www.procoretech.com To receive instructions on how to download from website, bidders are to contact Robin Dailey at 239-561-4141. Hole Montes and the Lee Count y Port Authority endeavor to maxi mize participation of Woman, Mi nority-owned Business Enterprises a nd Disadvantaged Business En terprises in their projects. Each bidder should strive to meet or ex ceed the minimum percentage goals established. Americans with Disabilities Act Notice: Any person needing special accommodations for attendance at a public Bid opening or prebid meeting should contact Tim Parker, Project Manager, Hole Montes (239) 985-1200. Nondiscrimination Clause: Pursuant to Title 49, Code of Federal Regulations, Department of Transportation, Subtitle A, Office of the Secretary, Part 21, Nondiscriminat ion in Federally Assisted Programs of the Department of Transportation-Effectuation of Title VI of the Civil Rights Act of 1964; the Restoration Action of 1987, the Florida Civil Rights Act of 1992, and as said Regulations may be amended, the Contrac tor/Consultant must assure that no person in the United States shall on the basis of race, color, national origin, sex, creed or dis ability be excluded from participa tion in, be denied the benefits of, or be otherwise subjected to discrimination under any program or activity,Ž and in the selection and retention of subcontractors/subconsultants, including procurements of materials and leases of equipment. The contractor will not participate directly or indirectly in the discrimination prohibited by the Acts and the Regulations, including employment practices w hen the contract covers any act ivity, project, or program set forth in Appendix B of 49 CFR Part 21. General Civil Rights Clause: The Contractor agrees to comply with pertinent statute, Executive Or ders and such rules as are prom ulgated to ensure that no person shall, on the grounds of race, creed, color, natural origin, sex, age, or disability be excluded from participating in any activity conducted with or benefiting from Federal assistance. C 3114 INVITATION TO BID Thi s prov i s i on bi n d s t h e C ontrac tor and subcontractors from the bid solicitation period through the completion of the contract. This provision is in addition to that re quired by Title VI of the Civil Rights Act of 1964. Publish: 2/26/18, 3/6/18, 3/13/18 102791 3551062 3130 NOTICE OF SALE N O TI C E O F PUBLI C S ALE: STEVE'S TOWING gives Notice of Foreclosure of Lien and intent to sell these vehicles on 03/25/2018, 09:00 am at 23423 Janice Ave Lot D Port Charlotte, FL 33980, pursuant to subsection 713.78 of the Florida Statutes. STEVE'S TOWING reserves the right to accept or rej ect any and/or all bids. W BAVA37578NL56947 2008 BMW Publish: 03/13/2018 274754 3557743 N O TI C E O F PUBLI C S ALE: 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 5085 Pan American Blvd., North Port, FL 34287, pursuant to subsection 713.78 of the Florida Statutes. Talon Towing and Trans port LLC reserves the right to ac cept or reject any and/or all bids. 1HGEJ8646VL034981 1997 HONDA Publish: MARCH 13, 2018 357662 3558171 N O TI C E O F PUBLI C S ALE: Talon Towing and Transport LLC gives Notice of Foreclosure of Lien and intent to sell these vehicles on 03/28/2018, 10:00 am at 5085 Pan American Blvd., North Port, FL 34287, pursuant to s ubsection 713.78 of the Florida Statutes. Talon Towing and Trans port LLC reserves the right to ac cept or reject any and/or all bids. 1G6KD57Y37U120919 2007 CADILLAC Publish: MARCH 13, 2018 357662 3558181 NOTICE OF PUBLIC SALE : Talon Towing and Transport LLC gives Notice of Foreclosure of Lien and intent to sell these vehicles on 03/30/2018, 10:00 am at 5085 Pan American Blvd., North Port, FL 34287, pursuant to subsection 713.78 of the Florida Statutes. Talon Towing and Trans port LLC reserves the right to ac cept or reject any and/or all bids. 1FTSX21P46EA11929 2006 FORD Publish: MARCH 13, 2018 357662 3558178 Turn Your Trash Into Cash! Advertise any Item Under $500. for FREE by Going to: www.sun-classieds. com *Limit 5 Ads Per Week Excluding Pets & Firearms T urnyou r trashinto cash! Advertise youryard sa l e! LOCAL/REGIONAL NEWS North Port Parks and Recreation has implemented a spring kickball league which began Feb. 11 and runs for eight weeks, followed by a post-season tournament. Eight teams consisting of more than 75 adults ages 18 and up gather to participate every Sunday afternoon at Dallas White Park in North Port, starting at 2 p.m. Last week, the Pirates of the Kickabean battled Tunes En Fuego to a 6-6 tie.Kickin it in North Port Tunes En Fuegos Chris Jamison pitches the ball towards home plate. Courtney Abbs, of Pirates of the Kickabean, makes a dash toward rst base after her play at home.SUN PHOTOS BY TAMI GARCIAWith the look of determination on her face, Rachel Case for Pirates of the Kickabean sprints towards rst. Tabitha Cote, of Tunes En Fuego, observes the outcome of her play at home plate while Pirates of the Kickabeans captain and catcher Chas Case makes his way toward the ball. Pirates of the Kickabeans captain Chas Case slides in to home plate to score for his team. Tunes En Fuegos Jenni Dolphin goes in for the kick. Cameron Jones for Pirates of the Kickabean sprints towards rst base. Chris Hessell goes up to home plate to kick the ball for Pirates of the Kickabean. Thuhang Nguyen, of Tunes En Fuego, kicks the ball during last weeks contest. Catcher Catherine Denis for Tunes En Fuego background, watches the outcome of Pirates of the Kickabeans Kit Harshaw after her teammate and Chris Jamison, threw the ball. Jovany Ramirez for Tunes En Fuego makes his way to rst base. Bernard Baroudi for Tunes En Fuego kickball team, jumps up to make the catch and the out against Pirates of the Kickabean. adno=718738

PAGE 12

Page 12 www.yoursun.com The Sun / Tuesday, March 13, 2018 LOCAL/REGIONAL NEWSMyakka Pines Golf Club on River Road in Englewood celebrated its membership with its Mens Member Guest weekend at the course, held Thursday through Saturday. Each member brought in a guest, and 96 golfers played rounds of golf throughout the weekend, and participated in contests and cookouts. Celebrating Myakka Pines SUN PHOTO BY SANDY MACYSAllan Chiocca, Kevin Chiocca, Paul Lonergan and Bob Fox pose on the green. SUN PHOTO BY SANDY MACYSMary Lou Stelley sells 50-50 tickets.SUN PHOTO BY SANDY MACYSPaul Lonergan makes a putt. SUN PHOTO BY SANDY MACYSMiaka Pines Golf Course assistant pro Max Laubach, left, and general manger T.K. Mathews keep tabs on the scoreboard. SUN PHOTO BY SANDY MACYSEddie Bunch, Ed Sax and Will King SUN PHOTO BY CHRIS PORTERBill King, Mark Ferguson, David May, Allen Chiocca, Kevin Chiocca, Ed Sax, Bob Fox and Paul Lonergan enjoy a cookout in the clubhouse. SUN PHOTOS BY SANDY MACYSOverall winners Bruce Barnes, left, and Mick Durkin, right, pose with general manger T.K. Mathews, center. SUN PHOTOS BY SANDY MACYSBob Kronberg and Bill Connor nish their round. SUN PHOTOS BY SANDY MACYSChris Clayton and Ron Camp put away their clubs after nishing their round. SUN PHOTOS BY SANDY MACYSMike Snyder and Randy Harrington after nishing their round SUN PHOTO BY CHRIS PORTERMax Laubach gets the putting scores from Andy Lebeau and Howie Catley as Tom StellyŽ Stellmach looks on. Adult Diapers May No Longer Be Needed Thanks To Amazing New PillRobert Ward, Associated Health Press AHP Š Adult diaper sales are expected to plummet as results from a clinical trial on a new, patented bladder control pill have finally been released. Sold under the brand name UriVarx’ the new pill contains key ingredients that keeps the bladder from releasing voluntarily, which reduces accidents and frequent bathroom trips. Perhaps more impressive, it also targets the tiny muscles around the bladder, which helps the bladder to create a tighter seal. This would explain why the average UriVarx’ user in clinical trials experiences a 66% reduction in urinary incontinence symptoms, such as day and night leaking and sudden urges to urinate.NEW DISCOVERY IN BLADDER CONTROLUntil now, doctors believed it was impossible to strengthen the muscles that control the bladder. They are amazed to see that it can now be done with the non-prescription UriVarx’ pill. As you get older, and the involuntary muscles around your bladder weaken, you lose urinary control. With your bladder wall unable to properly seal, you constantly leak and feel pressure to urinateŽ explains Dr. Bassam Damaj of Innovus Pharmaceuticals.  UriVarx’ targets the bladder muscles and help restores vital kidney health, reducing urgency and frequency. It also helps you hold itŽ for hours so you never have to worry about embarrassing accidents ever again!ŽFREEDOM FROM SUDDEN URGES AND LEAKSSince hitting the market, sales for the patented UriVarx’ pill have soared and there are some very good reasons why. To begin with, the double blind large clinical studies published in the clinicaltrials.gov have been impressive. Participants taking UriVarx’ saw a stunning reduction in urinary frequency, which resulted in fewer bathroom trips both day and night. They also experienced a dramatic decrease in incontinence episodes, such as leaking and bed wetting. The active ingredients in UriVarx’ comes from a patented formula. It is both safe and healthy. There are also no known serious side effects in its history of use. Scientists believe that the ingredients target the muscles of the bladder to grow stronger. These muscles are responsible for keeping the bladder tightly sealed. They also help the bladder to completely empty, allowing bacteria to be flushed from the urinary tract. Research has shown that as you get older, certain hormonal changes in the body cause these muscles to shrink and become lose. This is what causes the bladder to be over active and the resulting urine accidents and why UriVarx’ seems to be so effective in the published clinical trials. EXCITING RESULTS FROM URIVARX USERSMany UriVarx’ users say their bladders have never been stronger. For the first time in years, they are confident and in complete control. Adult pads and diapers are no longer a big worry. After my third child, I couldnt control my bladder. I was running to the bathroom all the time! And once I hit my 60s it became so unpredictable I needed to wear adult pads every dayŽ explained Marie L.of Danbury, CT. I was embarrassed so before going to my doctor I decided to try UriVarx and Im so glad I did! The urgency is gone and I no longer feel like my bladder is about to explode. I can also hold itŽ when I need to so Im no longer living in constant fear of finding a bathroom.ŽIMPRESSIVE CLINICAL RESULTSThe exciting clinical results published on the government clinical website clinicaltrials.gov show that UriVarx’ can strengthen your bladder fast, significantly reducing the urine urgency and leaks. In a new double-blind, placebo-controlled clinical study, 142 men and women with bladder control issues were separated into two groups. The first group was given a placebo while the other received UriVarx’ The results were incredible. The participants who received UriVarx’ saw major improvements in leaking, pressure, and the urgency to go Š all without the usual side effects seen in prescription drugs! They also reported fewer trips to the bathroom both day and night. Overall, the UriVarx’ group experienced: €56% Reduction in Urge Incontinence €66% Reduction in Stress Incontinence €61% Reduction in Urgency €33% Reduction in Frequency €46% Reduction in Nighttime Bathroom Trips Additionally, at the end of clinical trial and after seeing the results, 84% of the participants taking UriVarx’ said it significantly improved their quality of life. The clinical findings are incredible, but people still wonder if it will really workŽ explains Dr. Bassam Damaj. Its normal to be skeptical, but weve seen thousands of UriVarx’ users get results exactly like the participants in the study. Its an amazing product.ŽHOW IT WORKSUriVarx’ is a pill thats taken just once daily. It does not require a prescription. The active ingredients are patented natural extracts. Research shows that as we get older, the muscles which surround the bladder weaken. This is caused by hormonal changes in the body that causes the muscles to atrophy and weaken. When they become too small and weak, they cannot seal your bladder shut, which causes leaking, accidents, among other incontinence symptoms. It also prevents your bladder from fully emptying, which can result in persistent bacterial infections and UTIs. UriVarx s ’ active ingredient targets the muscles around the bladder, making them stronger. Supporting ingredients in UriVarx’ support kidney function and overall urinary health. BLADDER PROBLEMS GONEWith daily use, UriVarx’ can restore strong bladder control and help users overcome leakage without the negative side effects or interactions associated with drugs. Leakage sufferers can now put an end to the uncontrollable urges, the embarrassing accidents, and enjoy an entirely new level of comfort and confidence.HOW TO GET URIVARX IN FloridaThis is the official release of UriVarx’ in Florida. As such, the company is offering a special discounted supply to anyone suffering from bladder issues who calls within the next 48 hours. A special hotline number and discounted pricing has been created for all Florida residents. Discounts will be available starting today at 6:00AM and will automatically be applied to all callers. Your Toll-Free Hotline number is 1-800-454-0737 and will only be open for the next 48 hours. Only a limited discounted supply of UriVarx’ is currently available in your region.THESE STATEMENTS HAVE NOT BEEN EVALUATED BY THE FDA. THIS PRODUCT IS NOT INTENDED TO DIAGNOSE, TREAT, CURE, OR PREVENT ANY DISEASE. RESULTS MAY VARY. CONSULT YOUR PHYSICIAN BEFORE TAKING THIS SUPPLEMENT. URIVARX IS NOT A DRUG. NEW PILL MAY REPLACE DIAPERS FOR BLADDER CONTROL: This new patented clinically proven pill solution is now available nationwide Clinical studies show new pill may be effective enough to replace adult diapers for bladder control; initial users show dramatic reduction in trips to the bathroom, embarrassing leaking, and nighttime urgency. adno=50532655AdvertisementAdvertisementAdvertisement

PAGE 13

OUR TOWN: BUSINESS NEWS INSIDE: CLASSIFIEDS TUESDAY, MARCH 13, 2018 President Lyndon Johnson signed the Medicare program into law on July 30, 1965. At the bill-signing ceremony, Johnson enrolled former President Harry Truman as the “rst bene“ciary, presenting him with his Medicare card. The number was Trumans Social Security Number, followed by an A.Ž After 52 years, Social Security Numbers remain on some 58 million Medicare enrollees cards. But, thats changing. Under a 2015 federal law, the Centers for Medicare & Medicaid Services must remove SSNs from all Medicare cards by April 2019. The process of“cially begins next month. New cards will be mailed to the address on “le with the Social Security Administration. Were removing Social Security Numbers from Medicare cards to prevent fraud, “ght identity theft and keep taxpayer dollars safe,Ž notes CMS. The cards now will have a Medicare Bene“ciary Identi“er consisting of a random combination of 11 numbers and letters. Medicare coverage and bene“ts will remain the same. Bene“ciaries wont have to do anything. Its important to know that there will be seven mailing waves.Ž The “rst two waves are scheduled between April and June, and will include Maryland, Pennsylvania, Virginia and California. After June, the ”ow continues with two more waves including Illinois, Indiana, Minnesota, Wisconsin, Massachusetts, New Jersey and New York. Florida isnt scheduled until the “fth wave. Michigan and Ohio are in the “nal one. Why is this important? Because someone in Florida or Ohio could likely have a sister, say, in Maryland or a friend in Minnesota getting their new cards, while they may be questioning why they have not received one. That doubt plays right into scammers, who are chomping at the bit, trying to come up with ways to get that invaluable Social Security number before it becomes harder to get. Scambusters (www.scambusters.org) warns of crooks contacting potential victims with all sorts of stories, trying to convince them they have to pay or hand over con“dential information to get their new number and card. They'll usually say they need your current Medicare number (that is, your Social Security number) before they issue the new card. And their main weapon will be a threat that you'll lose your Medicare bene“ts if you refuse to give them information.Ž Know that Medicare will never call to offer a new card or to verify your number, because they already have it,Ž cautions AARP. Also, there is no cost to get your new card.Ž Scambusters also says watch out for fake websites offering to issue new cards or help you secure your card. Its important to note that private Medicare Advantage and Medicare supplement health insurance ID cards are not affected. Starting in April, those with Medicare can check the status of their areas mailing on Medicare.gov. When you get your new card, the FTC says to destroy the old one. Dont just toss it in the trash. Shred it.Ž Then keep the new card safe. While removing the Social Security number on the new Medicare card will reduce many types of identity theft, thieves could use it to get medical services and equipment, as well as compromise your medical records. So, dont carry your Medicare card. Only provide it the first time you see a provider with this new insurance information. Remember also, federal law requires hospital emergency departments to stabilize and treat patients first and ask for insurance information later. To get more information and report Medicare fraud, go to www.smpresorce. org or call Floridas Senior Medicare Patrol at 877-272-8720. David Morris is the Sun s consumer advocate. Contact him c/o the Sun, 23170 Harborview Road, Charlotte Harbor, FL 33980; email dmorris@sun-herald.com; or leave a message at 941-206-1114.New Medicare cards. New scams. SUN PHOTO BY LAUREN COFFEYKing Plastic Corporation President Je King stands alongside his son Charlie in the companys warehouse. In her book, Success, Common Sense and the Small Business,Ž Patricia Tway writes about an acquaintance who started his third business, after the two previous businesses had failed. Patricias prediction was that the third business would fail as well. She describes her friend as talented in manufacturing and industrial relations. He has adequate “nancing and plenty of good help. The reason his business is doomed is that he doesnt know who his customer is. He does not have a marketing plan. Marketing is the part of your business that communicates with the folks who may need or want your product or service. It helps your customers understand why your product or service is different and better than your competition. So, what goes into a marketing plan? First, we need to clearly state the objective for this marketing plan. Is the purpose of the plan to promote your business or your current product line, or just remind the market you are still in business? Maybe you want to announce a new or temporary pricing structure, or introduce new products. The objective may be to reach new customers. Whatever the objective, be sure to state it clearly so that the “nal plan will produce the results you want. NORTH PORT „ One of North Ports longest standing businesses is one not many know about: King Plastic Corp. The company is celebrating its 50th anniversary, with 17 of those years being in North Port. But Jeffrey King, the president of the company, is tucked away in its massive building covering 98 acres. King Plastic is essentially a steel mill, but with plastic,Ž according to King. The company creates plastic sheets which are sent off to clients to turn them into everything from the cutting boards used at Publix to plastic numbered signs at Lambeau Field. I like making something at the end of the day: I like going home and knowing I produced something, I like seeing something tangible,Ž King said. You either enjoy it or you dont. I like the mechanical aspects and the challenges that come with it. Its never a dull moment, its never the same thing twice.Ž King has technically run the company as president since 2003 but has been around it since its inception in 1968, when he was 8 years old. I was still around it on weekends and after hours doing those sorts of things,Ž he said with a smile. Sometimes I had to be there if something happened to my father „ he would be there by himself and I would be there to call an ambulance if there was an emergency so I grew up with it since day one.Ž Now King has two sons of his own, Charlie and Steven, who will get the family business when the time is right. It makes it enjoyable King Plastics celebrates 50 yearsNorth Port firm looking to hire more workers this yearBy LAUREN COFFEY STAFF WRITERSCORE Small Business Talk: Creating a marketing plan BUSINESS SPOTLIGHT EDDAVISTHE SCOREREADER ADVOCATE DavidMORRISCOLUMNISTKING | 3Since opening 11 years ago, Nolan Family Insurance has provided personal coverage to residents all over Charlotte County. Over the years, the family-owned and operated business has grown exponentially and is now branching out into commercial insurance, as well. Owner Jim Nolan and his employees have decades of experience between them and a goal of continuing to offer excellent coverage to the community. Question: When did Nolan Family Insurance open? Answer: My father was the “rst Allstate agent in Charlotte County back in 1975. He started that agency and I came to work for him in 1996. He sold that before Hurricane Charley, and then bought Peoples Agency in 2006, (and) through that we formed Nolan Family Insurance. Weve had Nolan Family Insurance for 11 years, but our familys been doing insurance in All in the FamilyBy KAYLA GLEASONSUN CORRESPONDENTSpotlight on Nolan Family Insurance SUN PHOTO BY KAYLA GLEASONOwner Jim Nolan stands in front of Nolan Family Insurance. NOLAN FAMILY INSURANCE100 Madrid Blvd #111 Punta Gorda, FL 33950 941-639-1122 http://nolanagency.com/ Hours: Mon-Thurs 9 a.m.-5 p.m., Fri 9 a.m.-4:30 p.m., Sat-Sun Closed Owner: Jim NolanNOLAN | 2 SCORE | 2

PAGE 14

Page 14 E/N/C www.yoursun.com The Sun / Tuesday, March 13, 2018 OUR TOWN BUSINESS NEWS 2 Next, complete a situation analysis, a snapshot of your business. The situation analysis examines the strengths and weaknesses of your business. If the objective of the plan is to grow the business, its important to know the business can support that growth. The situation analysis should examine your competitive advantage as well. The situation analysis also looks at the opportunities and threats outside the business. The idea here is to be able to take advantage of the potential opportunities and protect the business from the threats. Once we have an idea of why we are creating this marketing plan, we need to determine the people who may need your product or service. They are your market. They are the folks you want to reach with your message. Its best to divide, also known as segment, the complete market into smaller units that are easier to address. Pick one of these segments whose members are most likely to purchase your product, are easy to reach and should not be expensive to reach. This is your target market. Everything in marketing is about your target market. Finally look at your marketing DNA. How will you describe the bene“ts of your product or service so your target market knows they will satisfy their needs or solve their problems? The price of your offering should “t the budget of your target market and make a pro“t at the same time. Your marketing plan should lay out how you will make your product available to your target market. Finally, your marketing plan needs to describe, using the information from above, the message you want to send to your market and how you will get this message to them. What media you use, newspaper, radio, bulk mail or email, will be determined by what you know about your target market and how they get their information. Maybe well talk more about this next time. Let me know your thoughts at eddavis@ scorevolunteer.org. Port Charlotte SCORE is a Chapter of The SCORE Association, dedicated to the formation, growth and success of small businesses by educating and mentoring entrepreneurs. Volunteers provide con“dential business advice to meet the needs of both start-up and existing entrepreneurs at no cost. Request a mentor at www.portcharlotte.score. org. To learn how you can become a mentor contact Don Benjamin at donbenjamin1937@ gmail.com or 941249-4440. Follow us on Twitter; @charlottecscore.SCOREFROM PAGE 1 town for 43 years. Q: Do you have other locations? A: Nope, this is it. This is us. Q: How many employees do you have? A: Theres six of us. Sometimes seasonally, well hire part-time receptionists. My cousins daughter comes in occasionally to help with “ling and things like that. But for the most part, its just the six of us. Q: Has anything changed since opening? A: A lot has changed. When we bought Peoples Agency, they were in decline and weve quadrupled the size of the business. Also, when we started we strictly did personal lines „ home, ”ood, auto „ we were not doing any commercial insurance. We just recently hired Wendy Atkinson, who has over 25 years of experience in the commercial insurance business. Within the last six months, weve started branching more into that. Q: What is the hardest part of business? A: When you reach a certain size growth, the market becomes more and more dif“cult. Although we keep over 90 percent of our customers every year, when youre as big as we are now, weve got to do a lot more to make up for that ten percent. Weve kind of become victim of our own success when it comes to trying to grow the agency. Weve also been in a very soft market recently and thats when people dont tend to shop. However, well probably see that change after last year with Irma and Harvey. Q: What sets you apart from other agencies in the area? A: We dont advertise ourselves as a way to save money. Were not like the bigger companies promising to save you a lot of money quickly. Were here for people who want good coverage and who want to work with people with a lot of experience. Were not out there trying to write everything for the sake of writing everything. We try to stay focused and be very, very good at what we do. One thing my father always told me, and I tell my employees now, is do whats right for the customer.Ž Q: Do you have any advice for someone starting their own business? A: If youre going to start a business, make sure youre starting it in an industry that you enjoy, that you love, where you like to go to work. Anything you do is going to take hard work, so make sure you enjoy it. If you dont, thats going to re”ect in your work. Especially the “rst four or “ve years, youre going to be spending a lot of time with it. When we bought this agency, my wife and I had just had our second child, he was just a few months old. It was hard the “rst few years „ a lot of long hours, wondering what Id gotten myself into „ but now, 12 years later and another “ve kids, its all worth it.NOLANFROM PAGE 1The North Port Area Chamber of Commerce will be holding its annual Spring Mixer at the Tampa Bay Rays versus Detroit Tigers Spring Training baseball game on Sunday, March 18 at the Charlotte Sports Complex. This event is open to all chamber members and the public and will be held on the out“eld party deck. The cost is $40 per person and includes: a ticket to the game, food buffet and drinks (includes: hamburgers, hot dogs, BBQ pulled pork, baked beans, pasta salad, chips, cookies, soda, water and beer). The game begins at 1:05 p.m. and the gates open at noon. The deadline to purchase tickets is Thursday, March 15. € € € The North Port Area Chamber of Commerce is hosting an after-hours kick-off celebration for the upcoming A Night at the RacesŽ event. The celebration will be held from 5-7 p.m. Thursday. March 22 at Beef-O-Bradys, at 1037 Sumter Boulevard in North Port. The cost is $20 per person and includes heavy appetizers, beverages and two complimentary beer and wine tickets. The kick-off celebration is an opportunity for chamber members and the public to learn about the various sponsorship and ticket opportunities associated with the event. Each person that attends will receive $10 in play money to be used for the A Night at the RacesŽ event. The A Night at the RacesŽ event will be held from 5-10 p.m. Saturday, May 12, at the George Mullen Activity Center. The chamber would like to thank and announce that Key Agency is once again the Title Sponsor and Kyle Kurtis Salon & Spa is the Hat Sponsor this years event. The kick-off celebration is open to all chamber members and to the public. € € € The chamber will hold this months Business-After-Hours event from 5:30-7 p.m. today at Security Alarm Corporation, at 17776 Toledo Blade Boulevard in Port Charlotte. This event is free and open to all chamber members and chamber guests and food, drinks and door prizes will be provided. This event is designed to bring chamber members together to network with other chamber members and for chamber guests to experience the power of chamber networking and see how the chamber can help their business. It is also an opportunity for the host business to showcase their products and services to chamber members and to the public. € € € The chamber will hold this months Networking at Noon luncheon on 11:30-1 p.m. Thursday, March 15 at Beef-OBradys, located at 1037 North Sumter Boulevard in North Port. Join us as we kick-off the St. Patricks Day holiday with our chamber members and introduce new businesses that have recently joined the chamber. The cost for chamber members to attend the luncheon is $15 per person if paid in advance or $20 per if paid at the door. Non-chamber members are invited to attend the luncheon at $20 per person. The luncheon includes food, beverages, door prizes and great networking. € € € The chamber would like to welcome the following businesses that have recently joined the Chamber: HALTYTEK, Modern Woodman of America-Corey Cyr and Trinity United Methodist Church. € € € For more information, please call the North Port Area Chamber of Commerce of“ce at 941-564-3040 or visit the website at www. northportareachamber. com.Chamber hosts mixer at Rays-Tigers game North Port ChamberBill Gunnin SUN PHOTO BY KAYLA GLEASONNolan Family Insurance has served Punta Gorda and the surrounding area for 11 years. Logontowww.sunnewspapers.netforthelatestupdates!Misssomethinginthepaper? Fishing For A New Career? Check Out The Classifieds In The adno=717517 adno=50531115 adno=50532806 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 Where Shopping Makes Cents charlottecountychamber.org adno=50531117 2 0 1 8 0 3 1 3 o t e n c 1 4 p d f 1 1 2 M a r 1 8 2 2 : 5 5 : 3 0

PAGE 15

The Sun /Tuesday, March 13, 2018 www.yoursun.com E/N/C Page 15 OUR TOWN BUSINESS NEWS 3 to have that (all in the family),Ž he said. As long as the kids keep doing a good job like they are now and showing an interest „ obviously if they dont want do it I dont want to make them do it „ but if thats what they want to do then lets try to make it happen.Ž But for now, the three Kings have their hands full with a 1,000-foot expansion at the North Port building and trying to hire an additional 15 employees by the end of the year to “ll that space. Hiring has always been the toughest issue for them, according to Human Resources director Holly Shearer. Everyone is experiencing a competitive market right now for employees,Ž Shearer said. So weve had to get a little creative with how to attract and how to retain those key people and make sure that we stay competitive in this particular market. Were always throwing around ideas and something to try and make sure we meet the needs of production and manufacturing.Ž The challenge can be attributed to a few different factors: the good economy and the early work of entry level positions. Ive always said with a good economy, were a manufacturing job for entry level employees,Ž Charlie said. Its hot, its 12 hours on your feet, and right now in a good economy there are places where you can do an 8-hour job in air conditioning, better work conditions for the same pay or slightly less and for a lot of people thats more worthwhile.Ž But the difference, Charlie adds, is King Plastics can provide long-term employment and ful“llment. How we separate ourselves is: This is potentially a career,Ž he said. You can consider someone thats a cashier at a grocery store as a gateway to your next job; with this, there is potential to keep going upwards and onwards.Ž King Plastics currently employs between 155 and 160 people and kicked off the manufacturing industry in North Port, according to Economic Development Program manager Ruth Buchanan. They are in a large area called Commerce Park which houses other manufacturers. Buchanan believes the Commerce Park is a key factor in North Ports business growth. Mr. King has actually helped formulate how much more friendly our business climate is in North Port,Ž Buchanan said. He brings issues or thoughts to my attention and being a stakeholder and investor in the city, I listen to his voice. It has helped us so its a good partnership so obviously we appreciate them.Ž While King added the permitting process in North Port can always be betterŽ he did believe the city provided a solid place for business. North Port is growing and theres a lot of opportunities,Ž he said. And we certainly want to be considered one of the better opportunities to give a living wage and provide opportunity with personal and professional growth.Ž As the next decade marks an end to Kings career, his son looks toward big plans „ literally „ for the future. Lets put it this way: (King) “lled up this facility in 16 years and I hope to do better,Ž Charlie said. Why would you hope for anything else? So were hoping in the next 10 years to “ll that (newly added) building to capacity with production and employment where we grow and maybe look at doing another facility elsewhere.ŽEmail: lcoey@sun-herald.comKINGFROM PAGE 1 Je King and his son Charlie King review a sign made with their companys plastic. Their plastic is used to make a slew of products including numbered signs in sports stadiums, playgrounds and cutting boards. SUN PHOTOS BY LAUREN COFFEYCharlie King, son of King Plastic President Je King, showcases sheets of plastic in the King Plastic Corporations warehouse. They recently added 1000 more feet to a warehouse next door to hold more product. SUN PHOTO BY LAUREN COFFEYJe King overlooks plastic being made at his company, King Plastic Corporation. The company is celebrating its 50th year in business and 17 years in North Port. I like making something at the end of the day. I like going home and knowing I produced something; I like seeing something tangible.Ž„ Jerey King, president of King Plastics Corp. Chronic Back & Joint Pain? Arthritis? Trouble Walking? Recent Joint Replacement? Aquatic Therapy Can help you Freedom Rehab Aquatic Therapy 941-400-1505 3545 Massini Ave. € North Port Visit our Facebook page to see the testimonials of people weve helped at: facebook.com/freedomrehabaquatictherapy TM18557369006Promo code N7017*Prices are per person, double occupancy and exclude taxes & government fees of up to $299. Prices shown are after Instant Rebate or 2for1 oers are applied. Cruise prices based on Inside Cabin. Free onboard credit with Ocean View or Balcony cabin purchase for Alaska. Free specialty dining package for Hawaii with purchase of Ocean Vi ew cabin or Balcony cabin; specialty dining package for Hawaii requires prepaid gratuities. Free Unlimited Beverage Package or Internet Package for Panama Canal Cruise with Ocean View or Balcony cabin p urchase and must be selected at time of booking. Free Internet package is 250 minutes, 1 login per cabin, Free Ultimate Beverage Package requires additional service charges. All special oers apply to new bookings only made by 4/30/18 and are subject to availability. Lowest season prices shown; seasonal charges and single supplements may apply. Add-on airfare is available. Additional terms and conditions a pply, ask your Travel Consultant for details. YMT Vacations … the escorted tour experts since 1967! Huge Savings on 2018 Vacations! 2 FOR 1 SAVINGS 2 FOR 1 SAVINGS 12 days from $2,798 $1,399*Departs July September 2018Grand AlaskanCruise & Tour See the Alaskan interior and huge glaciers calving as you cruise the Inside Passage on a 7-night cruise aboard Holland America Lines ms Westerdam Sailing from Vancouver visit Glacier Bay Juneau Skagway & Ketchikan plus take a 4-day land tour of Denali National Park Anchorage Iditarod Sled Dog HQ, bears at a wildlife center & option to take an Alaska Rail Road dome-car. Hotels, all meals on cruise & sightseeing on the land tour included.12 days from $3,998 $1,999*Departs year round in 2018Hawaiian IslandsCruise & Tour Our incredible Hawaiian Islands Cruise & Tour visits four islands in 12 days including 7 nights aboard Norwegians freshly renovated Pride of America Start in Waikiki on Oahu and continue to the golden beaches of Maui active volcanoes on the Big IslandŽ Hawaii and the lush Garden IsleŽ of Kauai before returning to Oahu for included sightseeing in Honolulu and Pearl Harbor With ocean sunsets and Hawaiian hospitality, this is a truly incredible tour. Fully escorted with hotels, porterage, and sightseeing.14 days from $1,749 $1,499*Departs May September 2018National Parksof the Golden West See up to 9 of Americas most spectacular national parks on this incredible tour! Start off in dazzling Las Vegas and continue to the world-famous Grand Canyon Zion s steep sandstone cliffs, red rock hoodoos in Bryce Canyon Monument Valley s giant mesas, Arches National Park s gravity-defying rock arches, waterfalls and granite scenery in Yosemite towering sequoia trees in Kings Canyon and everything in between-Americas natural beauty awaits! Fully escorted tour with hotels, sightseeing, and luggage handling.FREE ONBOARD CREDIT FREE SPECIALTY DINING PACKAGE Save $500 per couple adno=50532656

PAGE 16

Page 16 E/N/C www.yoursun.com The Sun / Tuesday, March 13, 2018 OUR TOWN BUSINESS NEWS 4 Within the national chamber community, it is generally understood that there are four reasons why a business or organization joins their local Chamber of Commerce: 1. Networking Its not just who you know, its who others know. Networking is powerful and can lead to increased business. 2. Stand out and get noticed in your community. People do business with those they trust, and being noticed in a positive way can help build that community trust. 3. Raise your reputation through membership. According to a research study by The Shapiro Group Inc. and Market Street Services, when consumers know that a small business is a member of their local chamber of commerce, they are 44 percent more likely to think favorably of it and 63 percent more likely to purchase goods or services from the company in the future. 4. Have a voice. Gain a say in what happens in government through the chambers advocacy efforts. This reason is particularly important for Englewood because we dont have a formal government structure. The Englewood Chamber not only speaks regularly to the commissioners of Charlotte and Sarasota Counties, but we also have relationships with our representatives in Tallahassee and Washington, D.C. Its possible, in fact probable, that a business belongs to their local chamber for more than one reason. The Englewood Chamber has a number of opportunities for you to network and to increase your visibility. For example, each month we have a Business Card Exchange. These events are hosted by one of our chamber members and, by attending, you are able to tell the story of your business and organization to others within the community. Even though the host venue makes a signi“cant investment in food, beverages and sometimes entertainment, the event is free for you to attend. Our March Business Card Exchange is scheduled for Wednesday, March 14, at Southern Design Living, 2980 Placida Road. The party starts at 5 p.m. If your business or organization is not yet a member of the chamber, and you wish to be a guest at a Business Card Exchange, please contact the chamber of“ce and we will include you on the V.I.P list. You can do so with a phone call to 941-474-5511 or with an email to me, ed.hill@ englewooodchamber.com. Do you have lunch plans on Thursday, March 15? How about joining us for our monthly Bizz@ Noon Networking Lunch. The venue is Primetime Steaks & Spirits, 5855 Placida Road. Please make your menu selection at www. EnglewoodChamber.com Ed Hill is the executive director of the Englewood Florida Chamber of Commerce. He can be reached at ed.hill@ englewoodchamber.com.Network, be visible and credible, have a voice Englewood Chamber Chat Ed Hill Networking at Noon is today at Kings Gate Golf Club on Rampart Boulevard. Please call our Port Charlotte of“ce at 941-627-2222 to make sure theres room in the restaurant. If you are attending, bring plenty of business cards to hand out. Our Third Wednesday Coffee on March 21 will feature Lorah Steiner, director of the Punta Gorda/Englewood Convention & Visitor Bureau. The Coffee sponsor is WFTX Fox 4-TV. Please plan to attend and invite your colleagues to mix and mingle and make some new business contacts. We meet from 7:15 a.m. to 8:30 a.m. at the Event Center in Punta Gorda. The next evening, March 22, the Charlotte Stone Crabs will host the Business Card Exchange in the suites, from 5 p.m. to 7 p.m. Please bring plenty of business cards and a small gift to promote your business. Our 9th Annual Womens Networking is April 5 from 5:30 p.m. to 7 p.m. at the Freeman House, our of“ce in Punta Gorda. This is always a nice evening with wine, donated by the Gilded Grape Winery, and food by Sonnys BBQ, and gift bags “lled with goodies donated by attendees. But, the best part is the mixing and mingling among dynamic women. Sponsorships are available. Register in the Chamber store. The Burgr Bar will be the place to be tonight for the Dine with a Star event to bene“t the Fred Lang Foundation to support suicide education, intervention and prevention in Charlotte County. Local celebrity stars, including our own Bob White, will be there to serve you food and drink throughout the night. The festivities start at 5 p.m. and tickets are $20. The TSA Precheck Mobile RV is at the Punta Gorda Airport for an enrollment event through Friday. TSA Precheck travelers dont need to remove shoes, 3-1-1 liquids, laptops, light outerwear or belts when going through screening. Look for the blue TSA Precheck RV in the shortterm parking lot at 28000 Airport Road. Register at www.identogo.com/rv. There is so much going on in our community, especially this time of year. Make sure to read our weekly email newsletter, Business Online, every Monday morning, so youre up-to-date on all the happenings. Visit our website, www.charlottecountychamber.org, and click on read BOL or you can subscribe at the same place. May the road rise to meet you.Ž Happy St. Patricks Day week! Julie Mathis is executive director of the Charlotte County Chamber of Commerce. Email her at jmathis@ charlottecountychamber. org.Lots going on with the Charlotte Chamber Charlotte County ChamberJulie Mathis The next seven days are ideal for networking with the Punta Gorda Chamber. On Wednesday morning at 7:15 a.m., we meet at the Good Shepherd Day School on Shreve Street for our March Business Over Breakfast. (Please remember the clocks went forward this past weekend!) We are very excited to be hearing from Matt Catanzarite, Principal of the FSW Collegiate High School, with whom the chamber has been working to create a program to use soon-to-be-graduating students in our local workforce thus encouraging them to remain after graduation in our community. To RSVP, kindly call us today at 941-639-3720 for catering purposes. Attendance is free and is open to members and potential new members. Then, on Tuesday March 20, we visit the McCrory Law Firm, 309 Tamiami Trail, Punta Gorda for our March Business After Hours mixer. The fun starts at 5:30 p.m., and again wed appreciate an RSVP to 941-639-3720. Bring along a gift to promote your business in the drawing. Thursday of this week is Third Thursday/Alive After 5. Make Punta Gorda your destination from 5 p.m. onward as people gather to enjoy the festivities, with stores open later and many specials to be had. In celebration of St. Patricks Day, the merchants have created a Pop of Gold for you to win. Check with participating merchants in the downtown area for details. Start at Copper“sh Books at one end of Marion and head along Marion to Hesslers, visiting everything in between. Ask for all the places to go and visit, then swing by the Artisans Atelier on Olympia and the stores of Herald Court and beyond to complete your evening.Jazz and more jazzTickets for our 14th Annual Wine and Jazz Festival are already being snapped up in the Shop Chamber link at www.puntagordachamber.com. Hurry and join the dance for 2019. The line-up of talent is still to be announced, but the show will be sure to please. Meanwhile our girl, Mindi Abair, has now launched her brand-new festival taking place on the lawn of the Event Center in Punta Gorda on Saturday Nov. 17, where she and her band the Boneshakers will headline the soon to be annual Punta Gorda Music and Wine Festival. Tickets for this great event are already on sale in our shopping cart or by calling 941-639-3720. Come join the party! Surrounding this music event, there will be several other peripheral events that will include a special dinner with Mindi on the Friday night and a Sunday brunch to round off a great weekend of her music. Watch our site for details, as they become available. Blues, brews, BBQAlso tickets for our 4th Annual Blues Brews and BBQ event (presented by Smugglers Enterprises) at 12:20-6 p.m. April 14 on the great lawn of the Fourpoints are now on sale in the shop chamber link of www.puntagordachamber.com Your $30 ticket is your entry to the festival, sampling of craft ales all afternoon and the incredible music of Deb and the Dynamics, Mike Imbasciani and his Blues Rockerz and the Grimes Alley Blues Band from Orlando. Great BBQ for sale from a variety of local vendors. Enjoy 100+ brews from local and national sources. More than breweries represented for the very “rst time. Offerings from the most approachable to the complex and sought after. Your pallet wont be disappointed.Garage sale returnsThis coming Saturday March 17, we return to the parking lot of Centennial Bank (at Taylor and Virginia) for our monthly Citywide Garage Sale. The market is open from 8am-noon and will be packed full of vendors selling oncelovedŽ items at great prices. We are one block south of the Saturday Farmers Market. Swing on by, stroll the stalls and grab yourself a few bargains at the same time. If you want to sell goods, pre-registration is required by calling 941639-3720 during of“ce hours. The cost is only $15 and, for that, you are guaranteed a great crowd and two parking spaces (one for your car and one for your goods).Catch the trolleyOur ever-popular trolley and boat tours are leaving every Friday at 3 p.m. and this season have been leaving full every Friday. Dont delay as tickets sell out very fast. Want to hop on board and enjoy a great ride through Punta Gordas past and present! Trolley tours start at $30 and the combo with the harbor cruise $48. To get on board, simply call us to reserve your spot … 941 639 3720. Reservations are required as trolley seats are limited. Join the listJoin our mailing list to get your very own copy of the Friday Facts and never be out of the loop again! Call us on 941639-3720 or visit www. puntagordachamber.com and click the Friday Facts icon under Quick Links. Don't forget, membership of the Punta Gorda Chamber is available for all, whether business or individual, wherever your business is located. You will always be most welcome and we invite you to be part of this talented group of people. Give us a call on 941-6393720 and see how you can get involved for a very reasonable rate. John R. Wright is president of the Punta Gorda Chamber of Commerce jrwright@ puntagorda-chamber. com. Charlotte Sun is a proud Platinum sponsor of this Chamber.Lots of networking opportunities this week and beyond Punta Gorda ChamberJohn Wright In the CLASSIFIEDS! Find The Perfect Companion ADNO=718743

PAGE 17

The Sun /Tuesday, March 13, 2018 www.yoursun.com E/N/C Page 17 OUR TOWN BUSINESS NEWS 5 NORTH PORT „ The new coffee shop, Los Dos Cristianos, has officially opened in North Port. The coffee shop has a mission, along with selling coffee. It is to help feed/ vaccinate the children and families of the coffee-producing world by supplying top-quality coffee,Ž according to its website. On a mission trip to Honduras in spring of 2015 we visited the La Ceiba landfill site. Young children some with families, some not, were living next to the refuse site and rummaging through leftovers to survive,Ž it said. Upon seeing the sights at the landfill „ we knew we had to do something. Our idea „ to sell the fantastic Honduran coffee and donate proceeds back to the children and families of Honduras/ Latin America that live in such impoverished environments.Ž It is located at 1120 Plantation Blvd. off Toledo Blade Boulevard. It is open 7 a.m.-3 p.m. Monday-Friday and 8 a.m.-1 p.m. Saturday and Sundays. Los Dos Cristianos celebrates openingSTAFF REPORT SUN PHOTOS BY AMANDA PRASADDebbie Evangelista, left, and Cinda Yaremo celebrate the opening of Los Dos Cristianos coee shop recently in North Port. Owner Christian Mortimore and manager Christian Ibarra pose for a photo at the recent opening of Los Dos Cristianos Coee Shop at 1120 Plantation Blvd. in North Port o Toledo Blade Boulevard. Ed and Robin Rinkewschic of Dream Vacation attend the opening of Los Dos Cristianos Coee Shop in North Port. The city of North Port hosted the 2018 Community Health Fair recently at the George Mullen Activity Center. Health providers and local organizations were present to share valuable information to the attendees.Healthy city: North Port hosts health fair Arlane Beauchamp, Christen Cowan and Shelby Marsh at the Children Protection Center booth. Left: Tidewell oers therapy dogs, among other services, and featured their dog Kami and Patricia Pinksta. Delia Noyala was on hand with All Faiths Food Bank. SUN PHOTOS BY MONICA AMAYAJoan Olarsch and the North Port Lions Club were oered on-site eye test for kids and diabetes screening. Diane Blanchard stopped at the North Port Foot and Ankle booth to request information from Dr. Timmy C. Truong and oce manager Beth Eritz. Right: Teresa Gonzalez-Kurzy and Christine Rykiel with Southwest Florida Counseling Center provided information and resources to help local residents deal with anxiety and depression, among other mental problems. ADNO=718747

PAGE 18

Page 18 E/N/C www.yoursun.com The Sun / Tuesday, March 13, 2018 CLASSIFIEDS 1000REAL ESTATEWe Are Pledged To The Letter And Spirit of U.S. Policy For The Achievement Of Equal Housing Opportunity Throughout The Nation. We Encourage And Support An Affirmative Advertising And Marketing Program In Which there Are No Barriers To Obtaining Housing Because of Race, Color, Religion, Sec, Handicap, Familial Status Or National Origin.Ž REAL EST A TE 1010 16501010Open House 1015 Real Estate Auctions 1020Homes/General For Sale 1030Waterfront Homes For Sale 1031 Foreclosures For Sale 1035 Golf Course Community For Sale 1040Condos/Villas For 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 03/13/18 12 CADDY RD ROTONDA WEST 33947 OPEN SAT & SUN 12-4Drop Dead Gorgeous 3/2/2 Golf Course Pool Home in Charlotte County's Premiere Subdivision. Minutes drive to Fishing, Sailing, and the Gulf of Mexico beaches. This home will not disappoint! Offered at $259,900FLA GOLF PROPERTIES INC 941-698-4653 OPEN BY APPOINTMENT 356 SEA GRAPE RD VENICE LOVELY2BR/2BAHOMEWITH2 CARGARAGE, LARGE SCREENEDINSUNROOMONLY$189,900Debra Villari 609-458-4627Berkshire Hathaway 68 OAKLAND HILLS CT ROTONDA WEST 33947 OPEN BY APPT.Classic Florida Golf-Course Pool Home 3 Bed 2 Bath 2 Car Garage located along the 3rd fairway of Rotonda Hills Course on a quiet cul-de-sac street. Updated and well maintained. Offered @ $219,500 byFLA GOLF PROPERTIES INC 941-698-4653 GETRESULTS USECLASSIFIED! OPEN SAT.-SUN. 12PM-4PM 342 Monaco Dr. P.G.I. 3/2.5/2 3,300sf. 80 WATERFRONT Home. Heated Infinity Pool w/ Waterfalls & Infinity Stone Spa. LP Gas, Fireplace, Impact Windows $725,000 518-810-5070 1010 OPEN HOUSE OPEN SUN 1-4PM 6952 PAN AMERICAN BLVD CUSTOM BUILT ESTATE 3100SQFT. 4BREDROOMS3 BATH, WITHJUNIORSUITEDOCK& BOATLIFTONTHEMYAKAHUTCHRIVER. NOBRIDGESTOGULF, ALLSOLID HARDWOODFLOORS, HEATED INGROUNDPOOLWITHSPA, Debra Villari 609-458-4627Berkshire Hathaway Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! OPEN SAT. & SUN 1-4PM WOODMERE AT JACARANDA VENICE 3730 CADBURY CIR #306 & #324 THISHIGHRISECONDOMIUM WITHELEVATORS, ISLOCATED AROUNDTHEDESIRABLEATRIUM, THEUNITOFFERSAGREATOPENFLOORPLAN,WITHALARGECORNERBALCONY, THATCANBE ACCESSEDBYLIVINGROOM ORBEDROOM, OVERLOOKING ASERENEWOODEDAREA. THEMOMENTYOUENTERYOU WILLSURELYSEETHE"PRIDE OFOWNERSHIP" A TILED FOYER, CUSTOMKITCHEN WITHSOLIDWOODCABINETS,SOFTCLOSEDRAWERS, ANDLARGESIZEMASTERBED-ROOM. THISGATED55+ RETIREMENTCOMMUNITY OFFERSYOUSOCIALMEET ANDGREETS, CLUBMEMBER-SHIPISNOTMANDATORY. FEESINCLUDEALOTCALLMETOFINDOUT!!! Debra Villari 609-458-4627Berkshire Hathaway 1020 HOUSES FOR SALE $169,900. New Custom Homes From $169,900. on Your Lot or Ours. Custom 3/2/2, 1600+ sf., Classic Series. Prompt Delivery. Reliance Project Mgm`t Call Today For Plans & Your Tour! CGC#1512533 941-468-8300 FSBO Port Charlotte Spacious 4BR/2BATH ranch features vaulted ceilings, ceiling fans, tile & laminate floors. Separate granny suite w/private entrance and full kitchen. All rooms cable ready. Shown by appt. only. 941-966-3335 $194,500 SELLING YOUR HOME, CONDO, OR LOT? WE CAN HELP YOU. Advertise your home, condo, or lot with us and reach over 150,000 readers in Charlotte, Sarasota, & DeSoto Counties and online everyday. Ask about our 90 day special. Call one of our classified experts for all the details at 866-463-1638 Realtors Welcome! 3/2.5/2 1199 Cielo Court Just Reduced! Like new maintenance-free Willow Chase home w panoramic lake views. $404,000 941-350-2182 1020 HOUSES FOR SALE 518 Boundary Blvd, Rotonda West 3/2/2 Pool Home on Canal $333,900 Sharon Rodgers 941-716-7731 REALTOR Michael Saunders & Co. BISCAYNE BREEZE FROM$189,900 COMPLETE. NEW3-2-2, WITHHUGELANAI/OVERSIZED2 CARGARAGEWITHCITY WATER, LOCATEDIN"X" FLOODZONEON80 X125HOMESITE. CALLFORFLOOR PLANSANDYOURTOURTODAY! RELIANCEPROJECTMANAGEMENT, LLCCGC #1512533 941-468-8300 BURNT STORE MEADOWS PUNTA GORDA $285,000 Built strong in 2004, this lovely, beautifully maintained 3 bd, 2 bath, 2 car gar, pool and spa home is located in a quiet cul de sac. Almost 1900 sq ft, great room plan split bedrooms, nicely landscaped. Can be sold furnished!! DON'T MISS OUT!! Call Pat Walker 941-276-4674 REMAX Anchor Realty C a s h i n w i t h C l a s s CUSTOM HOME 42 MEDALIST ROAD, ROTONDA WEST NEW3-2-2 WITHSPLITLAYOUT,OPENFLOORPLAN, OVERSIZED2 CARGARAGE, LOCATEDINAN"X" FLOODZONE, CITYSEWER/WATER, GORGEOUSPOOL ANDCAGE, SPRINGDELIVERY$279,900 RELIANCEPROJECTMANAGEMENT, LLCCGC # 1512533 CALLTODAYFORFLOORPLANS ANDYOURPERSONALTOUR941-468-8300 DEEP CREEK 1493 Navigator Road Beautiful NEW Construction Home on Deep Creek golf course. 3 bdrm, 2 bath, 3 car garage, 2,000 sq.ft. All Custom Upgrades. $299,900 941-626-7682 I CAN BEATANY COMMISSIONWHENYOULISTYOURHOMEWITHME. JEFFRUNYAN941-979-2843 RE/MAXPALM NORTH PORT3/2/2 3838 WEIDMANAVE. BEAUTIFULLYUPDATEDPOOLHOMEONTRIPLECITYWATERLOT. HEATEDPOOL, PAVERDECK, SIDEENTRYGARAGE, NEWA/C. OWNERLIC. REALTOR. $295,000. 941-350-7750 NORTH PORT 3/2/2 built in 2005, 1317SF Split floor plan and vaulted ceilings. Master suite w/Walk in Closet. View Lanai from Dining & Bdrm to Privacy Fenced Backyard. Recently updated & Newer A/C. Quiet street $189,000 By Owner 815-505-8597 1020 HOUSES FOR SALE North Port 3740 Santana St. $300K QUALITY & ELEGANCE can be found throughout this exquisite 2100 SF 3/2.5/2 heated SALTWATER POOL home on CITY WATER & SEWER! Perfection ... Top to bottom ... Inside and out! Patty Gillespie, Remax Anchor 941-875-2755 REDUCED GreatDealsin theClassifieds! NORTH PORT 7818 Taplin Ave $259K A PACKAGE OF SUPERLATIVES! Great location. Quality construction. Meticulously maintained. Easy living all wrapped up in this gorgeous 1800 SF Windemere 3/2/2 with pool and heated waterfall spa on fully fenced lot. Patty Gillespie Remax Anchor 941-875-2755 PORT CHARLOTTE $207,000 Almost NEW, Best Price!! Built in 2015. Villa Milano is a lovely gated, deed restricted community so convenient to all things! The 1874 sq ft 3 bd, 2 bath, 2 car gar home enjoys a huge 10x30 screened lanai. Call Pat Walker 941-276-4674 REMAX Anchor Realty PORT CHARLOTTE 15349 Mille Fiore Blvd., LIKE NO OTHER! ABSOLUTE BEST LOCATION IN NW Port Charlotte's expanding GATED COMMUNITY of Villa Milano, Spectacular custom 1-owner Mediterranean design 2200 SF LIGHT, BRIGHT, open great room comcept with formal dining room, 3-Bedrooms + Den/Office. Additional lot on right available for $45K! Low HOA ($98/MO) $350,000 Patty Gillespie Remax Anchor 941-875-2755 PORT CHARLOTTE2/2/1, Eat-in Kitchen, Screened in Lanai. New A/C. Spacious Living Room/Dining Room Combo w/ New Tile. Newer Appliances. Close to Port Charlotte Beach. $129,000. 941-585-8739 PORT CHARLOTTE24531 Sunrise Dr. Suncoast Lakes, gated, deed restricted community offers this pristine, upgraded, 2051 sq ft home with panoramic lake view, 161 ft on the water! Huge lanai (800 sq ft), 3 bdrms, plus den, 2 baths, 2 car garage. Dont miss this one!! $289,900 Call Pat Walker 941-276-4674 REMAX Anchor Realty PENDING PORT CHARLOTTE Meticulous 4 Bedroom, 2 Bath Pool Home in Gated Suncoast Lakes. Built in 2009. Granite Counters in Kitchen, Tile Floors, Lots of Storage, Lovely Lake View. $289,500 Call Pat Walker, 941-276-4674 REMAX Anchor Realty PORT CHARLOTTE 3/2/2 POOL HOME. TOTALLYRENOVATED! 1,458 SF., NEWTILETHROUGHOUT, ALLOPEN& AIRY. LOTSOFPRIVACY. $245,900. ELLENMCCARTHY, 941-235-5648 COLDWELLBANKERSUNSTAR 1020 HOUSES FOR SALE PUNTA GORDA 3/2 3021 Vasco St. 1260 sqft just a few minutes from downtown Punta Gorda. All updated and ready to be moved into. Email: tom2jack@aol.com $159,900 815-341-9185 PUNTA GORDA ISLES luxury ground floor Villa, in Tarpon Cove. 3 bdrm 2 bath, 2 car gar. with lovely lake view. Spacious, over 2000+ sq ft open floor plan. Well appointed large kitchen. Lovely lanai, lots of storage. Immaculate. Great Price $325,000 FIRM PATWALKER941-276-4674 REMAX ANCHOR REALTY ROTONDA 3/2/2 New Custom Homes of Rotonda Megan Model in beautiful area. Granite Counters, Tile Floors Throughout. $219,900 941-769-0332 Classified=Sales 1030 WATERFRONT HOMES GULF COVE RIVERFRONTCOMMUNITY2/2/1 WATERFRONTHOMEWITHPOOL. SECONDSTOMYAKKARIVEROFFEREDATAPHENOMENALPRICEOF$270,000. CALLFORYOURPRIVATESHOWING! KELLIORMAUREEN941-625-7653 OCEANPARTNERSREALESTATE One of the most inexpensive Newest WATERFRONT homes on the market! 2006 POOL HOME 3/2/2 with over 1,700 SqFt of Living Area. Nice Upgrades throughout and goregous expansive water views! Only 1 Mile and 1 bridge to the open waters of the Charlotte Harbor and Gulf of Mexico! Listed at: $329,000Brady McGuire941-204-5840 RE/MAX Palm Realty PORT CHARLOTTE 4/4/2 BOATERS DREAM! Well-maintained waterfront pool home with over 3000 sf! $515,000 Jackie Thornberry Harbor Coast Realty 941-740-4580 PORT CHARLOTTE A Beautiful 2BR+ Lg. Den/2ba Home on canal with dock and boat lift w/ lights and fenced back yard. In doors has very nice furniture & everything in kitchen & laundry room including cabinets were bought new less than 3 years ago. This is a turn key home, everything stays and it is IMMACULATE. Asking $225K Make offer, Call for private showing! 605-351-5587 BY OWNER PUNTA GORDA 3/2/2 FOR SALE BY OWNERLowest price Burnt Store Isles Waterfront HouseSolar heated pool, Dock/lift, Vacant, Super street $449,000 732-666-8566 PUNTA GORDAISLES 324 Palm Isles Ct. Custom home built in 2015 Open floor plan, three bedrooms, den, Large lanai, pool and gourmet kitchen, Oversized three car garage. Minutes to Charlotte Harbor. $689,000 Call 630-606-9300 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 1035 GOLF COURSE COMMUNITY North Port 5394 White Ibis Heron Creek MLS#C7237291 PRICED FOR IMMEDIATE SALE GORGEOUS 3/2/2 1600+ SF VILLA OVERLOOKING LAKE IN EXQUISITE GATED GOLF COMMUNITY! Kitchen with solid surface countertops. MAINTENANCE-FREE, RESORT LIFESTYLE! Unbeatable at just $200,000 Patty Gillespie, Remax Anchor 941-875-2755 SOLD 1040 CONDOS/VILLAS FOR SALE 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 DEEP CREEK CONDO $85,500 2 bdrm, 2 baths ground floor unit, tile floors, new carpet in 2nd bdrm. You cannot beat this price!! Pat Walker 941-276-4674 REMAX Anchor Realty HERITAGE LAKE PARK-PG 3/2/2-LAKEFRONTVIEWSPACIOUS1,890 SQ.FTLOTSOFUPGRADESREDUCEDTO$224,900 BARBMCHENRY941-833-1667COLDWELLBANKERSUNSTARREALTY HERITAGE OAK PARK-PC 3/2, 2NDFLOOR. SPACIOUS1,289 SQ. FT. A/C. ALMOSTTOTALLYUPDATEDSINCE2014. WOODED& TENNISCOURTVIEW. REDUCEDTO$149,900 BARBMCHENRY941-833-1667COLDWELLBANKERSUNSTARREALTY PENDING HERITAGE OAK PARK-PC Lakefront 3Br, 2Ba, 2nd Floor. Spacious 1,207SF A/C, Excellent Condition! One Owner! Carport/Elevator-$164,900BARBMCHENRY941-833-1667COLDWELLBANKERSUNSTARREALTY NORTH SHORE CONDO AT KINGSWAY2bd/2ba Unit 106, excellent condition, fully furnished Please call for deatails 603-753-2527 6

PAGE 19

The Sun /Tuesday, March 13, 2018 www.yoursun.com E/N/C Page 19 CLASSIFIEDS 1040 CONDOS/VILLAS FOR SALE NORTH PORT 3/2/2 INVILLASOFSABALTRACE. LARGELANAI1487 SQFTU/A. MAIN-TENENCEFREE, HIIMPACTWIN-DOWS, HURRICANEPROTECTION. ALL APPLIANCESHVAC ANDHOTWATER HEATERUPDATED. FULLYFURNISHED. MOVE-INREADY. $217,000 941-429-2211 NORTH PORT 5627 Hidden Oak Court. Beautiful Heron Creek Villa, built in 2003 with 2bdrm 2 baths plus den, 1657 sq ft with lovely lanai and 2 car garage, larger lot 13,174 sq ft. Maintenance included in fee and furniture negotiable. $195,000 Pat Walker 941-276-4674 REMAX Anchor Realty CLASSIFIED ADSSELL NORTH PORT Lakeside Plantation. Maintenance Free Villa. 2BR/2BA/2CG. Resort Style Liv ing! $154,900. 716-381-4683 Penthouse at Vivante in Punta Gorda Isles 2 bed, 2.5 bath, Garage. Harbor & Lake Views Jeff Richards SUN Realty 941-875-3366 Private showings PORT CHARLOTTE HERITAGE OAK PARK, BEAUTIFULGATEDCOMMUNITY. 1024SF, 2/2 SCREENED, TILEDLANAI. OPENFLOORPLAN. FRESHLYPAINTED. WELLMAIN-TAINED. RARELYAVAILABLE1STFLOORLAKEVIEW! CONVENIENTCOVEREDPARKING. ALLAMENITIES. FULLTIMESOCIALDIRECTOR. BUILTIN2004. UPGRADES! $149,900 ELLENMCCARTHY(941)-235-5648 COLDWELLBANKERSUNSTAR PUNTA GORDA ISLES 2/2/1 2nd Floor Sailboat Waterfront Condo w/ Granite Counters, Crown Moulding Throughout, Designer Trims on Windows & Doors, Boat Dock, Seawall, Community Pool & MORE! $275,000. Elaine Martin, Coldwell Banker Sunstar Fishermen`s Village Office 941-661-4800 SOLD!!! PUNTA GORDA ISLES Bridge Pointe Condominium Complex Don`t Let This 2/2/CP FIRST FLOOR RemodeledWaterfront Condo Slip By! Lanai, Community Pool, 10K Lb. Boat Lift, & MORE!! Minutes to Harbor, Fishermen`s Village & a Mile to Historic Downtown Restaurants & Shopping! $254,900. Elaine Martin, Coldwell Banker Sunstar Fishermen`s Village Office 941-661-4800 REDUCED! To Advertise in The Showcase of Homes Please Call 866-463-1638 or Email; special@sunnewspapers.net T urnyou r trashinto cash! Advertise youryard sa l e! 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 VENICE RANCH MOBILE HOME ESTATESWALKING DISTANCE TO PUBLIX & CVS No Dogs, Cats ok! Call Mike 941-488-5672 www.VeniceRanch.com 24x36, 2bd, 2 bath, Lg. Florida rm with air. Furnished. $25,000 Handyman Special 24x36, 2/2 with screen room. As is $11,000 1095 MANUFACTURED HOMES FOR SALE 2692 NE HIGHWAY 70 ARCADIA 55+ Active Community March Madness MODEL Home Sale! 1 Year Free Golf & Maintenance Fee! Call for Details! Ted 800-538-2590 www.arcadiavillage.com $49,900!!! Wow Better hurry if you want a great deal in beautiful Riverside Oaks. Owner says sell it now!Ž Nice 2/2 1200 sq ft sectional all appliances. Too many options to mention! Call Kathy today to see this rare find! 941-626-6821 www.riversideoaksflorida.com NEEDCASH? HaveAGarage 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 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 NEED A RENTAL Paradise Properties & Rentals, Inc 941-625-RENT NORTH PORT 2BR/1BA Newly Remodeled Furnished Home in 55+ Community. Must See to Appreciate. $1200/mo. Incl. Water (561)-379-7425 P O RT C HARL O TTE Furnished 2br/1ba home 21480 Olean Blvd $1000/mo + lawn care and water. 1st/last & sec. required. AVAIL APRIL 1ST 941-764-6759 or 941-204-0672 PORT CHARLOTTE U NFUR-NISHED. LG. SAILBOATCANALHOME. NEWSEAWALL& DOCK. 3/2/2 OPENFLOORPLAN, SUNROOM. LGWALK-INCLOSETS. ALLAPPLIANCES, BONUSRM. $1,650/MONOPETS941-629-4557 8AM-8PM 1240 CONDOS/VILLAS FOR RENT P O RT C HARL O TTE 2 / 2 No Pets. Avail. 2/1 $850/Mo. Water incl. 1st, Last, Sec. 941-380-9212 VENICE JACARANDA TRACE 2BR/2BA Condo 55+, Terrace overlooking pool opens to beautiful 3rd floor Atrium. $1150/mo Call 941-587-7828 1340 MOBILE HOMES FOR RENT PORT CHARLOTTE 2/1/1 No Smoking/Pets. First, last & Dam. Credit & Backgrnd check $850.Mo + Util. 941-629-3279 1350 EFFICIENCIES FOR RENT HARBOUR HEIGHTS c l ose to river, newly renovated efficiencies w cable & internet, Sunny brookMotel 941-625-6400 1360 ROOMS FOR RENT DEEP CREEK Furn. Bdrm, Full House Privileges. $400.mo + 1/2 Utilities. 941-769-1161 ENGLEWOOD M ature 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 VENICE P r i vate E ntrance & 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 ASKUS HOWyoucanplaceaPICTUREofyourite m forsale inyour classifiedad! 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 VACATION RENTALS AVAILABLE WEST COAST/ PROPERTY Mgmt 941-473-0718www.rentalsflorida.net wcproperty@comcast.net 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 OSPREY W OF 41 SPANISH POINT 3 Lots to Bay with Bay view and access. Oak Canopys, fishing pier, 4 parks, $199K 941-475-1379 SIX ROTONDA WATERFRONT LOTS. ALLINNEWESTUPSCALEWHITEMARSHNEIGHBOR-HOOD. NO FLOOD ZONES FORECON. BUILDS& NOFLOODINSURANCE. MAJOR PRICE REDUCTION! OWNER/ BUILDERRETIRING! NOW FROM ONLY $29,600. 941-769-0200 V acant l an d Waterfront homesite 110 feet frontage on the Peace River, sandy beach, no deed restrictions, Charlotte Harbor and Gulf Access. Seller financing. $199,000 941-575-7006 1610 BUSINESS RENTALS VENICEISLAND Office Space at 333 S. Tamiami Trl. 242SF Unit at $350/mo 532 SF Unit at $750/mo 1003 SF Unit at $1350/mo Brand New! 1st Month FREE! Building Under New Ownership. Judy Smith 772-971-1434 1620 COMMERCIAL/ INDUSTRIAL PROPERTY ENGLEWOODFOR SALE OR LEASE 3502 N ACCESSROAD# 7 990 SF$1300 INCCAM BUYFORONLY$127,885! KARICREEKMORE, RE/MAXPALM941-301-9131 F i n d y o u r B e s t F r i e n d i n t h e C l a s s i f i e d s 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/STYLIST WANTED FT/PT, Lic, Comm/Booth rentalJoin our team. Heavy walk in traffic 941-625-3800 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 CENTURION OF FL Has FT & PT opportunities for Mental Health Professionals at Charlotte Correctional Institution in Punta Gorda and Desoto Annex in Arcadia. Apply online at www.mhmcareers.com or contact Katie Hogan at 703-245-9047 or katie@mhmcareers.com PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! 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 LPN/MA NEEDED Helgemo & Liou Pediatrics is Looking for a Full Time Employee. Must be a Team Player. Flexible Working Conditions with Competitive Salary & Benefits. Please Fax Resume: 941-629-4701 Attn: Tina or Email to; tina@helgemopediatrics.com SOLARIS HEALTHCAREis now HiringCNA Weekend POSITIONS & Weekend Supervisor.Sign on BONUS!! Apply: solarishealthcare.vikus.net 2030 MEDICAL 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 CLASSIFIED WORKS! 2040 RESTAURANT/ HOTEL SUPERDay Expressis looking for CASHIERS/ DELI HELP EXPERIENCE PREFERREDApply Within: 1595 McCall Rd, Gulf Cove DFWP 941-697-7641 BUS PERSONS 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 EXPD TECHNICIANS for MARINA SERVICE CENTER to fill several positions. FT/PT, Outboard Repair, Diesel Engine Repair and Bottom Painters. 941-698-1750 F O RM C ARPENTER needed for Slab Crew, Own Tools and Transportation a MUST! Call Rick @ 941-916-5178 SIGN ON BONUS TRUCK DRIVERS HEAVY EQUPMENT MECHANIC BACKHOE, DOZER, LOADER OPERATORS WHEEL TRACTOR OPERATOR LABOR/ROLLER OPERATOR SKILLED CONCRETE FINISHERS TAILMAN/TOPMANApply: 3801 N Orange Ave SRQ, FL 34234 jobsatderrTWO@gmail.com EOE 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 NOW ACCEPTING APPLICATIONS for SURVEY FIELD CREW POSITIONS. 941-629-6801 7

PAGE 20

Page 20 E/N/C www.yoursun.com The Sun / Tuesday, March 13, 2018 CLASSIFIEDS 2050 SKILLED TRADES PRESS OPERATORSun Coast Press, a rapidly growing daily and commercial printing shop, has the following full time employment opportunity. PRESS OPERATOR Minimum of 5 years experience operating a Goss urbanite or community single width press. Willingness to work day/night shift, weekends & holidays. Must be proficient with back to back color registration, folder/ 1/4 folder operations. Knowledge of autom atic pasters an d stacker operations a plus. Must be comfortable working in a fast paced, deadline and quality oriented environment. We offer health insurance, AFLAC, paid holidays, PTO, 401K. We are a drug & nicotine free workplace. Preemployment drug & nicotine screening required. Interested candidates please send your resume to Robin Marotta Production Manager atrmarotta@suncoastpress.com 2070 SALES THE AUTO CLUB GROUP is seeking a Travel Assoc in Venice, FL! Apply via: https://autoclubsouth.aaa.com THE AUTO CLUB GROUP IS SEEKINGATRAVELASSOCINPORTCHARLOTTE, FL!APPLYVIA:HTTPS://AUTOCLUBSOUTH.AAA.COM NEEDAJOB? CHECKTHE CLASSIFIEDS! 2100 GENERAL ASTON GARDENSISINNEEDOFTHEFOLLOWING: CNAS DRIVERS HOUSEKEEPING SERVERSAPPLY IN PERSON AT:1000 ASTONGARDENSDRIVEVENICE, FL 34292 941-240-1010 BOAT DETAILERS NEEDED! GREATFORRIGHTCANDITADES. COMEJOINANAWARDWINNINGCOMPANY. CONTACTOFFICEAT941764-7928 OR609-618-0113 CAREGIVERSm Assisted Living, Venice PT, Fri & Sat. Only 941-258-6080 /941-799-1271 The Venice Gondolier Sun is now taking applications for carriers in Venice and surrounding areas. Must have dependable vehicle, a valid Florida Drivers License and proof of insurance. Apply in person: 200 E. Venice Ave. Venice, FL 34285 No Phone Calls Please. CARRIERS NEEDED CUSTOMER SERVICE REPRESENTATIVE PART-TIME The Venice Gondolier Sun Newspaper is seeking an individual that has excellent customer service skills and works well in a team environment. Applicant must be reliable, flexible and have a pleasant personality. Must have computer experience, be able to work in a fast paced environment and multi-tasking is a priority. We are a drug and nicotine free workplace.Ž Pre-employment drug/ nicotine testing required. Apply at: The Venice Gondolier Sun 200 E. Venice Ave Venice Florida 34285EOE Non-smoking office 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.Fax resume to941-637-8420 or email: Sarah@cgwf.net FISH CUTTER & WAREHOUSE HELP for Local Seafood Company. Good Pay!!! 941-380-9212 GRANITE SHOP HELPER & FABRICATION TRAINING. PORT CHARLOTTE 941-249-8742 2100 GENERAL CUSTOMER SERVICE REPS The Charlotte Sun Newspaper has part-time openings with weekends & Holidays required. We are seeking reliable, flexible, pleasant people with good phone skills, personality and the ability to handle customer relations. Computer experience mandatory, must be able to work in a fast-paced work environment. We are a drug & nicotine free workplace Pre-employment drug/nicotine testing required Email resume to tdoran@sun -herald.com Or Apply in Person 23170 Harborview Road Charlotte Harbor Mon.-Fri. EOE Non Smoking Office 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 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 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! MAILROOMTHE CHARLOTTE SUN NEWSPAPERPart-time positions available. No Experience necessary. Be able to lift at least 20 lbs., willing to work flexible hours, able to work days or evenings.To fill out an Application Apply in person Mon.-Fri. 9-5 The Charlotte Sun Newspaper 23170 Harborview Road Charlotte Harbor, FL Please, No Phone Calls We are a drug and nicotine free workplace Pre-employment drug and nicotine te sting required MATES/DECK HANDS NEEDED PARTTIME. MANDATORYDRUGTESTING. APPLYINPERSON. 10AM-2PM (M-F) 7075 PLACIDAROADENGLEWOOD, FL 33946 NOW HIRING DRIVERS. MUSTHAVECLEANDRIVINGRECORD ANDBACKGROUND. ABLETOWORK SOMEEVENINGANDWEEKENDS. FAXRESUMETO941-625-3116 ORWWW.AMEDITRANS.COM 2110 PART TIME/ TEMPORARY "AMBASSADORS" NEEDEDTOSOLICITSUBSCRIPTIONS FORTHEAWARDWINNING LOCALNEWSPAPERS, THESUN, ATSTOREFRONTSINTHEVENICE, NORTHPORTANDENGLEWOODAREAS. CONTACTJIMDEFALLEAT941-786-7676FORMOREINFORMATION. 3000 NOTICES 3010 ANNOUNCEMENTS FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednes day ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 3040 CARD OF THANKS O Mary conceived without sin pray for us who have recourse to thee." JH 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! Lut h eran C h urc h o f t h e Cross 2300 Luther Rd., Deep Creek Bible Study Thursdays 10-11:30 and Sundays @ 9 AM Questions and/or Info (941) 627-6060 NEW S EA SO N FULL GOS PEL MINISTRIES Meet Every Wednesday at 6:30 Held at 3320 Loveland Blvd Port Charlotte, Fl (Held at Board of Realtors Building same side as Visani's Restaurant) Food and Refreshments being served plus live Christian Music..Come and be a part of our celebration!! Everyone welcome! For more info call Anna Soloduk 941-286-5506 S PIRITUAL EXPL O RATI O N DISCUSSION: Dreams and Our Spiritual JourneyŽ Sat. March 17, 3:00 p.m., North Port Library, Juliano Room, 13800 Tamiami Trail, North Port. Beyond Meditation: Learn Creative Techniques to Explore Past Lives, Dreams, Soul Travel, Spiritual Guides, and Personal Awakening. Fellowship and free booklet. A free discussion for people of all faiths. Presented by Eckankar. 941-766-0637 www.hearhu .org 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 FOUND KEYS at t h e P eace River Civic Center Yard Sale on Sat. 3/3. 239-671-3968 F O UND KEY S at yardsale last Saturday 3/3 6103 Shearwater Dr. in Englewood FOUND : CAT Bl ac k & w hi te, Very friendly Found between Rosemary & Tourington in Port Charlotte. Please call if you lost this lovely cat 248-505-9390 LOST CELL PHONE : i n Bl ue leather case, Bealls parking lot in Pt. Charlotte (Mall) REWARD CALL 814-867-9789 LOST KEYS : Bl ac k remote w i t h pink cylinder. 616-558-7858 3091 ARTS CLASSES Beginning watercolor classes with award winning artist Robert Broyles at North Port Hobby Lobby. Private lessons also avail Call 941-875-8163 3095 EXERCISE CLASSES GULF COAST ACUPUNCTURE 151 Center Rd. Wednesdays 5:30pm Thursdays 9:00 am Saturdays 8:30am YOGA FOR BEGINNERS Proceeds to Venice Wildlife Center Call Rick or Mary 941-488-1769 3096 RELIGION CLASSES BEGIN YOUR DAY IN BIBLE STUDY Christ the King Lutheran Church, 23456 Olean Blvd. Tuesdays 10AM-11AM. For more info 941-766-9357 Port Charlotte F AITH LUTHERAN CHURCH 4005 Palm Drive, Punta GordaVarious Days & Times CONFIRMATION/BIBLE STUDY Adult Infomational Class 941-639-6309 START YOUR DAY RIGHT Bible Study Thursdays 10:00-11:30 LUTHERAN CHURCH OF THE CROSS 2300 Luther Rd., Deep Creek and Sundays at 9:00 a.m. Questions and/or Info (941) 627-6060 3097 OTHER CLASSES KRIYA YOGA MEDITATION with Linda Weser, 4 p.m. every Monday. FREE; Open to the public. 941-276-0124 5000 BUSINESS SERVICES AN OCCUPATIONAL LIC may be required by the Cit y and/or County. Please call th e appropriate occupational licensing bureau to verify. 5006 ALUMINUM ALL AMERICAN RENOVATIONS LIC& INSUREDFAMILYOWNED& OPERATEDSPECIALIZINGINRESCREENING,BUILDINGANDREPAIRING. SCREWCHANGEOUTS PRESSUREWASHING& PAINT-INGPOOLCAGES, LANAIS,FRONTENTRYWAYSETC... 941-915-3381 SERVINGSARASOTACOUNTYFREEESTIMATES BRI GON CONSTRUCTION I nc. Soffit, Fascia, Vinyl Siding, Custom Aluminum Breakwork 941-204-5900 lic #CBC059704 5008 AIRPORT SHUTTLE FLORIDA AIRPORT SHUTTLE TRANSPORT $35 TO/FROM RSW Arrive @ RSW: 10:45am & 3:45pm Depart @ RSW 11:30am & 4:30pmPickup/Drop-off Locations:NORTHPORTBUDGETINNPORTCHARLOTTEDAYSINN. PUNTAGORDAPG WATERFRONTHOTEL300 RETTAESPLANADEFLAirShuttle.com 941-451-1202 5020 APPLIANCE SERVICE/REPAIR DRYER VENT CLEANING THE VENT DOCTOR Book Your Dryer Vent Cleaning and Save! 10% Off With This Ad! 941-268-9525 Competent, Thorough & Reliable. Lic. Fla. Home Inspector. GARY DRAKE DRYER VENT CLEANING & INSPECTION. 30 yrs. Exp. (941)-889-7596 5030 CABINETRY 5040 CARPET SERVICES HYGENIC HOME PROSCARPETCLEANING2 ROOMS$89 TILE& GROUTSTEAMCLEANING COLORSEALING941-268-9525 LIC./INS. 5050 ADULT CARE HONEST, CARING PERSONALASSISTANT AVAIL. TOCAREFORYOUR LOVEDONE! I WILLCAREFOR YOURSASI DOMYOWN! DR. APTS, LITECLEANINGAND MEALPREP, ERRANDS& MUCH MORE. (941)-979-2887 5051 CHILD CARE ALL CHILDCARE FACILITIES MUST INCLUDE, WITH ADVERTISEMENT, STATE OR LOCAL AGENCY LICENSE NUMBER. FLORIDA STATE LAW requ i res all child care centers and day care businesses to register with the State of Florida. The Sun Newspapers will not knowingly accept advertising which is in violation of the law 5054 CONTRACTORS BLUE PARROT CONSTRUCTION Custom Homes Commercial & Residential Renovations 941-662-0366 Cell: 941-662-0266BlueParrotConstruction@aol.com www.BlueParrotConstruction.comCBC1258748/Fully Insured EDWARD ROSS CONSTRUCTION Services, Inc. 941-408-8500 pool cages, Scr. lanais, etc... JLS ENTERPRISES INCQuality & Dependability Remodeling Painting Additions Drywall Carpentry Repairs Odd Jobs & more. STATE CERTIFIED LIC #CRC033392941-468-9701 TEDDY`S HANDYMAN & REMODELING, INC. No Job Too Big or Too Small! (941)-629-4966 Lic./Ins. Serving NP, Charlotte & PG CRC 1327653 5057 CONCRETE FLORIDA CONCRETE DRIVEWAYSSIDEWALKSADDITIONSRESIDENTIAL& COMMERICALNEWCONSTRUCTION941-628-5965 INS/LICCG034909 PRO PATH CONCRETE Driveways Patios Sidewalks Pads Free Estimates 941-286-6415 Lic #AAA-11-00081 RICH LANDERS STUCCO, INC. Honest, Reliable work! LIC/INS New Const & Remodels. Rusted bands & wire lathe repair. spraycrete & more (941)-497-4553 WEST COAST PAVERS and Concrete and BobCat Svcs Driveways, Walkways, Patio & Pool Decks, Pressure Washing and Sealing. (941)-460-1933 Lic. in Charlotte, Sarasota & Lee Counties 5060 CLEANING SERVICES A & R PR O WIND O W CLEANERS In/Out, Tracks & Screens, Mirror Walls, Ceiling Fans, Also Vinyls, Clean & Polish, H/W Team. Lic#25014 & Ins. 941-441-8658 **SHINEDERELLA ** Professional Cleaning LLC We create the perfect Shine Everytime! Commercial and Residential Free Estimates Lic & Insu 941-677-2444 Sunshine DEEP Cleaning BY ROSEMARY Weekly Bi-Weekly Move ins & Move Outs References/ Lic & Insured 941-221-1982 5065 DRYWALL COMPLETE DRYWALL Hang,Finish, Patchwork, All Textures, Popcorn Removal, and Paint. Matt Potter 941-232-8667Lic.& Ins CRC1328482 5065 DRYWALL DEPENDABLE DRYWALL & REMODELING PATCHREPAIRSNEWHOMES941-639-4440 LIC.#SCC131150207INSUREd 5070 ELECTRICAL DRMELECTRICAL SERVICE, Plug Into Personalized ServiceŽElectrical Maintenance Repairs Troubleshooting 941-480-0761 941-366-364 6 LUMINOUS ELECTRIC NO JOB TOO SMALL! LIC# EC13007383941-777-4320 5083 FLOORING Bill Noland Ceramic Tile, IncRepairs & All Phases of FlooringWe Bring Samples To You! Mobile Showcase Tile, Laminates, Carpet & Baseboards. Porcelain Tile Wood look Planks $1.89/Sqft, Waterproof Vinyl Planks $2.99/Sq Ft941-423-4054 Cell 941-276-0814Licensed & Insured PGI 9906758 North Port 11546 Charlotte AAA007730 5089 HANDYMAN / GENERAL REPAIR A CARPENTER AROUND THE HOUSE for all your car pentry needs! James M. Okell 941-270-1693 DAVID J SHEPARD, JR., OVER20 YEARS INCHARLOTTECOUNTY, HANDYMANSVCS, WOODROT, WINDOWS& DOORS, DRYWALL& STUCCOREPAIR, PAINTING,ETC. 941-627-6954 OR941456-6953 LIC# RR282811062 5090 HEATING & AIR S.O.S. A/C & Heat 941-468-4956AIRCONDITIONINGSYSTEMSCOOLINGMADEAFFORDABLE! INSTALLED10 YRWARRANTY ST. LIC#CAC1816023SOSAIRFL.COM 5100 HOME & COMMERCIAL IMPROVEMENT $75.00 PER PANEL SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 Call Bob 941-706-6445 www.SlidingDoorsandmore.com Low overhead = Low prices! B O B S C ABINET SO LUTIONS 40 yrs exp. All your cabinet/counter top needs. (941)-276-0599 Lic22535 Clean Your Dryer before it Catches on Fire! Special Rates for multiple clientsAffordable, Lic & Insured. Roger P Frechette Sr. 941-661-2020 COMPLETE CLEAN PRESSURE WASHING Excellent Rates20+ YEARS EXPERIENCE941-460-4936Lic/ins www.completecleanpw.com G UTTER S 6 Ž S eamless. Ken Violette, Inc. (941) 240-6699Lic.CGC#060662/Ins. 8

PAGE 21

The Sun /Tuesday, March 13, 2018 www.yoursun.com E/N/C Page 21 CLASSIFIEDS 5100 HOME & COMMERCIAL IMPROVEMENT DO YOU HAVE LOOSE, HOLLOW OR BUCKLING TILES?Inject-A-Floor-System can help. Grout Cleaning/Staining, Marble Cleaning, Tile Repair. 941-893-8475 FIRST CHOICE CABINETS Custom Cabinets LLC Kitchens, Baths, Custom Cabinets, Countertops, Hardwood, Laminate, Solid Surface. Commercial, Residental. 941-505-5570 HANDYMANHome repairs. 30+ yrs Exp. Call 941539-1694 J&JHANDYMANPainting, Pressure Washing & Much More!Over 40Years Experience & Satisified Customers Service with YOU in Mind. Reasonable, Reliable & Honest.Serving Englewood, Venice & Sarasota AreasLARGERORSMALLERPROJECTS, COMMERCIAL& RESIDENTIALLICENSED& FULLYINSUREDCALLJOECHIMINIELLO(941) 525-7967 Johns Rescreening & Handyman Service Pressure Washing: Pool Decks, Driveways! No Job To Small, Free EstimatesLic9341./Ins.941-883-1381 MOTTERNIZED LLC Home Services Specialist *All Home Repairs *Custom Built Cabinets, Bookcases & Closet Systems. ALL WORK GUARANTEED Please Call or Text Steve 941-661-8318 FREE Estimates Lic & Ins StormTwisters Hurricane ShuttersShuttersUp.Today Roll Down Shutters Accordian Shutters Clear Hurricane Panels Hurricane Screens Bahama Shutters 941-626-8200 *A DIVISIONOFBAYBRIDGEHOMESLic#CBC1254261 TILE Remodel, Baths, Floors. Your Tile or Mine. 941-625-5186 Lic.#AAA006387 TILE ROOF CLEANING LOW PRESSURE LOW CHEMICAL 941-468-2744WWW.COMPLETECLEANPW.COMALLWORKPERFORMEDBYSTATECERT. ROOFINGCONTRACTOR WHOLE HOUSE REMODELING Additions, Cabinetry, Kitchens, Baths, Garage Doors, Painting, Tile, Laminate Floors. 941-706-6525 LIC CGC1518335 5107 IRRIGATION CHARLOTTE IRRIGATION i nc. S imple service call special $40 first hour. Lic # AAA-18-00009 941-830-4102 5108 JUNK REMOVAL MOVE IT JUNK REMOVAL Got Junk? We like to Move It, Move It! 941-803-4959 5110 LAWN/GARDEN & TREE A N OCC UPATI O NAL LI C EN SE may be required by the Cit y and/or County. Please call th e appropriate occupational licens ing bureau to verify A JAMISON TREE SERVICE Complete & Professional 15% Sr Discount! FREEEST. LIC. & INSUREDENGL941-475-6611ORN. PORT941-423-0020 SERVINGCHARLOTTEANDSARASOTAFOROVER20 YEARS.JAMISON-TREESERVICEINC.COM ALTMANTREESERVICE Tree Trimming, Removal, Stump Grinding. Lic & Ins. Call Mike Altman 941-268-7582 AMERICAN IRRIGATIONCall 941-587-2027 FREE ESTIMATES!!! Licensed & Insured Charlotte Co. lic#AAA-1100010. Serving Charlotte and Sarasota Counties DP`s ABILITY TREE SERVICE Removals, Stump Grinding, Palm Trimming, Shaping, Oaks Thinned & Raised Up. 19 Yrs. Exp. Free Estimates! 941-889-8147 Lic#00000192 & Insured. EXACT LAWN MOWING LLC NOW ACCEPTING New Accounts in Engl., Rotonda, SGC & PCWETAKEPRIDE INALLOURLAWNS!Reliable & Dependable. Lic & insured.Call 303-475-8300 5110 LAWN/GARDEN & TREE FLORIDA TREE INC .Tree Trimming & Removal Stump Grinding Lawn Service Bucket Service 941-613-3613 pcftree.comLic./Ins. GENERAL LAWN & Landscape services. (941)-426-7844 Wright & Son Landscaping Inc J RIZ TREESERVICESComplete Tree & Palm Service. SPECIALIZING IN DANGEROUS TREE REMOVAL.Servicing all Charlotte & Sarasota Counties FREE ESTIMATES 941-306-7532 Lic & Ins N O W A C C E P T I N G N E W L A W N A C C O U N T S 9 4 1 4 6 8 4 3 7 2 ISA Certified Arborist John Cannon FL-6444A South Sarasota & Charlotte Co. PREMIER STUMP GRINDING,LLC Let me Help you have your stump removed today. No stump too small or big! Licensed & insured (941)-662-9779 RAINSCAPE INC,Irrigation, Maintenance, Repair, Installation. Monthly Maintenance starts at $40. FREE ESTIMATES 941-888-2988 SANDEFURS HOME &TREE Maintenance Tree trimming, removal. We do it all!License/Insured941-484-6042 TERRY SOWERS WINDOW CLEANING Lawn Mowing, Trimming, Landscaping. Servicing All Areas. Per Cut or Contract. Call (941)-628-0751 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 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 5121 MARINE REPAIR CAPTAIN RONS MARINE CONSTRUCTION Seawalls, Docks, Pilings, Boat Lifts. 941-637-1128 Lic# CRC1328423 & Insured. 5130 MOVING/HAULING MOVING HELP $$$ Save $$$ Packing Loading Driving 30 yrs exp. 941-223-6870 ODYSSEY MOVERS Your Journey Begins With Us! Licensed & Insured.941-803-4959Lic. # 2539 R O B S O N THEM O VE, inc. Moving and Delivery Honest, Reliable, Courteous! Great Rates! 941-237-1823 S KIP S M O VIN G Local & Long Distance. 1 Item or Whole House! 941-766-1740 Reg.# IM1142 Lic./Ins. 5140 PAINTING/ WALLPAPERING Best Prices -Quality Job Best Coast Painting and Pressure Washing Residential/Commercial 10% Off With Ad! 941-815-8184 AAA00101254 STEVENS CUSTOM PAINTINGRes/Comm. Int/Ext FREE EST. Lic. & Ins. 941-255-3834 BEST PRICINGCALLNOWTOLOCKINANAMAZINGBANGFORYOURBUCKFROMASEASONEDPAINTER941-468-2660AAA0010126630 YEARSEXP. LIC/INSU.FORMERFIREFIGHTER 5140 PAINTING/ WALLPAPERING LARRY ESPOSITO PAINTING INC Its Not What We Do, Its How We Do It!ŽFree Estimates, 941-764-1171 Lic & Insured AAA007825 Nathan Dewey Painting CoCommercial & Residental Interior & Exterior Pressure washing Handyman Services Free Estimates ~ Prompt Service941-484-4576 nathandeweypainting.com SUPERIOR PAINTING, INC. Full Spray Shop 941-474-9091Lic # AAA009837 SWEENEY`S PAINTING INC.Pressure Cleaning MildewTreatment Painting Interior & Exterior Free Estimates Sr. Discounts 941-916-1024 Lic# AAA0010702 We Do It A Shade Better! LARRY BATES PAINTING Free Estimates Locally Owned & Operated Nominated Best Painter Of The Year in 2016! 941-625-1226Lic/Ins #RRR0002261 5155 PET CARE DOG CARE by day/week, exercise, fenced, loving home environment. 941-625-0853 5160 PLUMBING LARRY`S PLUMBING R e Pipes (Most in 1 Day) Beat An y Estimate Complete Servic e 941-484-5796 Lic.#CFC1425943 MASTER PLUMBER SEMI-RETIRED, REASONABLERATES. LICENSEDANDINSURED. 904-735-5097 CFC1429017 PLUMBER over 30 yrs E xp Service and Repairs. Installations, Permits & Inspections. $55/per hr Call 508-294-1271 Cell or Office at 941-575-1817 Lic# CFC1427981 & Ins. 5180 PRESSURE CLEANING BAILEYS PRESSURE CLEANING Complete Exterior House Painting! Call 941-497-1736 FULL HOUSE PRESSURE WASHINGRates Starting At: Tile Roofs $150 Houses $65 Pool Cage/Decks $65 Driveways Exterior Painting, Pool Deck Coatings AND MORE!! 941-451-7550 Lic./Ins MR. PRESSURE CLEANINGSAFE, NO PRESSUREROOF CLEANING941-257-8624Mr.Pressurecleaning.com Fully Lic & Insured 5184 SCREENING ALL ABOUT ALUMINUM & SCREEN: Rescreen & new. 941-876-4779 wescreenflorida.comLic# SA37, AL0511993X BREEZE THRU RESCREEN LLC Mosquitos congering near you? We have you covered! Call Today for your FREE Estimate. 941-661-7897 Lic./Ins. RESCREENING by NORTHSTAR Free Estimates. 941-725-7599 Lic# CC20597 & Insured Southwest RescreenComplete Rescreening: $1,395. (up to 1,500 SF)941-465-2318Free Estimates! We Accept All Major Credit CardsLic./Ins. 5185 ROOFING COMPLETE ROOFING SOLUTIONS OF FLORIDA Reroofing and Repairs Free Estimates All Work Guaranteed George M. Schwartz Jr. Owner 941-961-8263 Lic # CCC1325750 LEONARDSROOFING&INSULATIONINC.FAMILYOWNED&OPERATED SINCE1969Shingle, Tile, Built-Up, SinglePly, Metal, Full Carpentry, Service AvailableSARASOTA COUNTY ONLY!Reagan Leonard 941-488-7478LIC# RC0066574 PAUL DEAO ROOFING PROTECTINGYOURBIGGESTINVESTMENT. 22 YRSEXP. 941-441-8943 LIC#1329187 R.L. TEEL ROOFING Reroofs & Repairs Insurance Inspections Veterans Discounts 941-473-7781 RC29027453 Lic/Ins 5185 ROOFING ROOF LEAK PATROL, INC. RESIDENTIAL/COMMERCIAL Repairs, Reroof, Carpentry, etc... 35 yrs exp. Lic/insured#RCA065387941-474-ROOF (7663) www.RoofLeakPatrol.com 941-483-4630ShinglesSlats MetalTileRepairs Old Roof Removal OurSpecialty Full CarpentryFree EstimatesLic.# CCC068184 Fully Insured T urnyou r trashinto cash! Advertise youryard sa l e! 5225 WINDOW CLEANING Window Cleaning,RESIDENTIAL& COMMERCIAL WINDOWCLEANINGPRESSUREWASHING1 0 % O F F P : 9 4 1 9 7 9 1 6 5 4 LIC/INSURED 5230 MISCELLANEOUS Clean Your Dryer before it Catches on Fire! Special Rates for Multiple ClientsAffordable, Lic & Insured. Roger P Frechette Sr. 941-661-2020 6000 MERCHANDISE GARAGE SALES 6001Arcadia 6002Lake Suzy 6003Deep Creek 6004Port Charlotte 6005Punta Gorda 6006North Port 6007Englewood 6008Rotonda 6009Gulf Cove 6010S. Gulf Cove 6011S. Venice 6012 Venice 6013 Nokomis/Osprey 6014 Garage Sales 6015Flea Market 6020Auctions MERCHANDISE 6013 Moving Sales 6025Arts & Crafts 6027Dolls 6030Household Goods6035 Furniture 6038 Electronics 6040TV/Stereo/Radio6060Computer Equip6065Clothing/Jewelry/ Accessories6070Antiques & Collectibles 6075Fruits/Veges 6090Musical 6095Medical 6100Health/Beauty 6110 Trees & Plants 6120Baby Items6125Golf Accessories6128Exercise/Fitness6130Sporting Goods 6131 Firearms6132 Firearm Access. 6135Bikes/Trikes 6138Toys 6140Photography/Video 6145Pool/ Spa & Supplies6160Lawn & Garden6161 Outdoor Living 6165Storage Sheds/ Buildings6170Building Supplies6180Heavy Constr. Equipment 6190Tools/Machinery6220Office/Business Equip & Supplies6225Restaurant Supplies 6250Appliances 6260Misc. Merchandise 6270Wanted to Buy/T rade 6000 MERCHANDISE 6005 PUNTA GORDA AREA GARAGE SALES FRI. 3/16 8-12PM & SAT. 03/17 8-10AM 2280 El Cerito Ct. ESTATE SALE Assisted by the Isles Girls & Guys. (Dir: West on Marion to Tropicana; turn Left; Right on Via Esplanade; Left on El Cerito.) Sofa; Chair; Oriental Corner Cabinet; Planter; Table & 6 Chairs; Sofa Table; 2 Sofas; Entertainment Center; 4 pc bdrm set, Lamps; Linens; Pictures; Glass Table & 4 Chairs; 2 Bar Stools; Queen Bed; Small Dresser; 1 Ni ght Stand; Trundle Bed; Lanai Table & 4 Chairs; Pool Box; Cabinet; Refrigerator; Fans; Collectibles; Luggage; Ladder; Miscellenous Kitchen & Garage items. Please check out our website www.islesgirlsandguys.com This website has a description of all of our upcoming sales. Buyers are responsible for the removal of their purchased items. Our cashiers have information regarding independent movers. 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 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 JACK ROBILLARD, Auctioneers & Appraisers Robillardauctioneers.com (941)-575-9758 6029 MOVING SALES LIVING ROOM FURNITURE 5 Piece Bedroom Set & DaybedCall941-764-8241 6030 HOUSEHOLD GOODS BED MATTRE SS & B O X. New Will Sell $100. 941-629-5550 C ARPET C LEANER Bissel car pet cleaner used two times clean plus upholstery brush $75 941-391-4707 DOOR BEAUTIFUL sta i ne d glass door $500; VICTORIAN MARBLE TABLES $250/ea 941-380-7224 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 MATTRE SS Q UEEN & B O X. Brand New Will Sell $175. Also Have KING. 941-629-5550 FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednesday ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 6030 HOUSEHOLD GOODS WINDOW AIR C on di t i oner 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 PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! 6035 FURNITURE BED MATTRESS & BOX New Will Sell $100. 941-629-5550 COCKTAIL TABLE R oun d Medium Brown Color, All Wood $50 941-257-5500 COUCH BEIGE L eat h er, Like Brand New $500 941-627-0186 DINING ROOM SET 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 HEADBOARD & DRESSER Twin size, Light Wood. $100 941-257-5500 I BUY FURNITURE Or anything of value! 941-485-4964 MATTRESS QUEEN & BOX Brand New Will Sell $175. Also Have KING. 941-629-5550 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 SOFA SECTIONAL (Italian), Gray linen blend, 3 yrs old, gently used, high quality. Additional furniture available. $950 314-791-6105 6040 TV/STEREO/RADIO PI O NEER S TERE O with cd,cas sette, turntable and bose speak ers $200 931-636-4525 STEREO FLOOR stan di ng 2500 watts Samsung stereo bluetooth capable $250 941 391-4707 6065 CLOTHING/JEWELRY ACCESSORIES UNIQUE LADIES PURSE RED HAT STYLE, with purple boa trim. $20 or Will take Best offer! also DRESS Calvin Klien Womans Elegant white size Small $25/obo 941330-6546 6070 ANTIQUES COLLECTIBLES 1913 GENERAL ELECTRIC OAKWALLTELEPHONE$295 941-268-5067 ALWAYS BUYING ANTIQUES, ART, SILVER NEW ENGLAND ANTIQUES (941) 639-9338 BUYIN G O LD M O NEY SILVERCOINS & PAPER MONEY. 941-626-7785 C HINA C ABINET Fantastic oak clawfoot Serpentine fron t China Cabinet 1st $275. (941) 380-7224 6090 MUSICAL A MPLIFIER FENDER C ham pion 40 Amp, New, $125 941 888-2277 AMPLIFIER PEAVEY BANDIT 65 Amp, 65 watts vg cond. $50 941-888-2277 ELECTRONIC TECHNIC ORGAN Model SX-F100, Mint, extras $2250. 941-380-7224 6095 MEDICAL 6110 TREES & PLANTS FERTILIZER 50 LB P ro f es sional 8-0-10 plants, 16-0-8 grass $30 each 941-257-5500 9

PAGE 23

The Sun /Tuesday, March 13, 2018 www.yoursun.com E/N/C Page 23 CLASSIFIEDS 7305 SPORT UTILITY/ VEHICLES 2010 GMC ACADIA $17 500 SLT II, 58K miles, 1 owner. Garaged. 941-484-4209 2011 HYUNDAI SANTE FE LIMITED 81K MILES MATTAS MOTORS 941-916-9222 DLR 2010 HONDA CRV 47,500 miles, LEATHER, MINT COND. $11,500. 941-485-2794 7330 BOATS-POWERED 27 1997 PRO-LINE Walk around cutty cabin 225hp Mercury. 350/hrs, stand up head, and many more extras. Great fishing & family boat. Excellent condition Only $15,000 941-268-3608 23 AQUA SPORT Twin 200HP Yamahas 1994. Very good condition. To many xtras to mention. $6,000, OBO 941-766-7105 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 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 7331 SAILBOATS 34 COLUMBIA Stove, Fridge, A nchor, Windless, Auto piolet $10,000 502-387-6140 7334 OUTBOARD/ MARINE ENGINES 15HP JOHNSON Manual start. 1987 Runs good. New water pump. $425 941-740-0173 7336 BOAT STORAGE/ DOCKING D OC K F O R RENT O ne bridge clearance 12 +/or Punta Gorda $125/mo 941-916-7192 7338 MARINE SUPPLY & EQUIP. BOAT SPREADER 6 H eavy Duty Galvanized. $200,OBO 941-475-9375 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 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 20 14 MA G I C TILT Aluminum, Tri axel boat trailer, up to 32 b oat disc. brakes on all 6 wheels, $5,800 941-626-6627 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 SCOOTER 250CC 2007 Honda HelixGood Condition! 25,990 Miles, 65-70MPG, $1,750, OBO 941-661-0557 HARBOR SCOOTERS for all your scooter needs... 3315 Tamiami Trl. PG We Repair Scooters too! 941-347-8705 SALES SERVICE PARTS HarborScooters.net 2018 CARGO CRAFT 8.5X24 CAR HAULER ONLY $5,750.00 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR 2016 HARLEY TRIKE $39k invested, asking $30,000 941-380-3390 200 5 H O NDAREFLEX S new tires, new battery, asking $1,600 941-227-0894 anytime 2002 HARLEY L O WRIDER Adult Owned, Excellent Running and Condition. Low 8K Miles, Ex tras. $5,800 941-764-8410 7370 CAMPERS/ TRAVEL TRAILERS 39 HY-LINE Park Model, 2017, Many extras, 3 slide out $45,000 412-855-4467 2017 AIRSTREAM 25 Fl y i ng Cloud, Full Warr. Twin beds, Dual AC units, 2 Flat screen TVs and Much more! Heavy duty tow hitch included $63,000 941-662-0876 7380 MOTOR HOMES / RVs WANTED All Motor Homes, TTs, 5th wheels,& Diesel trucks. CASH paidon the spot for quick sale. Any Condition! Low or High Value. 954-789-7530 TURN YOUR RV INTO CASH!Sell it! Consign it! Trade it!NOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 WWW.RVWORLDINC.COM 7380 MOTOR HOMES / RVs TOWABLE HOTLINE 1-877-684-5132TRAILERS/5TH WHEELS TOY HAULERS/ SLIDE INS Top Brands Best PricesNOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 WWW.RVWORLDINC.COM POT OF GOLD SALE 6 DAYS ONLYMARCH 13th-18thTues Sat 8:30-6:00 Sunday 11:00-5:00MOTOR HOMESTRAILERS5TH WHEELSVAN CAMPERSBring your Trade, Title and Payment Book!$AVE BIG NOWGERZENYS R.V. WORLD FAMILYOWNED/SINCE1977NOKOMIS 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 FORT MYERS, 5600 ENTERPRISE PARKWAY, I-75 EXIT 139, (239) 275-4200WWW.RVWORLDINC.COM OVER 800 RVS IN STOCK! *SALES *SERVICE *PARTS *BODYFAMILYOWNEDAND OPERATEDGERZENYS RV WORLD2110 US41, NOKOMISI-75 EXIT195 941-202-6422 NEAROSCARSCHERERSTATEPARK WWW.RVWORLDINC.COM MOTORHOMESTop Brands Best Prices Class As, Cs, Bs & B+ New from $53,900NOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 WWW.RVWORLDINC.COM Blue-Ox Tow Hitches Sold & Installed. PRO-POWER AUTO SALES 4140 Whidden Blvd PC 33980 (941) 627-8822 NEEDCASH? 11 TODAY Wood Carving Club, Charlotte County Wood Carvers, 812 noon at Punta Gorda Boat Club, W Retta Esplanade. All welcome to visit & enjoy. Team Builds a house, Team PG to join Habitat to build a house 2 days a week March 13-May 10 in Punta Gorda, call 637-8326 to sign up. AARP TaxAide, Free tax prep @ the Cultural Center Room K; Mon 9a-2p & 3-7p, Tue thru Sat 9a-2p, until 14 Apr. Stop in for appointment. Nature Walk, 1.5 mi beach hammock eco walk Blind Pass Park 6725 Manasota Key Rd Englewood 9-11 am Bill Dunson 276-233-6364 No res Project Linus, Have fun crochet knit quilt blankets for Charlotte County kids 9-11am New Day Church 20212 Peachland Nancy 627-4364 Dulcimer Group, Cultural Center 2280 Aaron St. Dulcimer Group plays 9:30am-1130am free to everyone. 941-625-4175. Deep Creek Elks, Open@10. Lunch @11.Judis drink special Lucky LeprechanŽ.Pizza,pasta 5-8.Karaoke with SpotlightŽ 6-9. 941-249-8067. Free Guided Hike, Free guided nature walks at Charlotte Harbor Env Center on Burnt Store Road. Every Tues and Thurs 10am. 941-575-5435 Eagles, Eagles 23111 Harborview Rd PC 941-6291645 lunch 11-2 pm dinner 5-8 music by Country Plus Punta Gorda Elks, 11-2 Lunch;1-6 TikiTuesday;1-5 BarFood;2-5 Music/GeorgeVoss;6pm Investigation&Orientation@25538Sho rePG637-2606;mbrs&gsts Bridge @ Faith, Learn to play this popular game. All are Welcome!, Tuesday 12pm, Faith Lutheran 4005 Palm Dr, Punta Gorda, FL 33950 PGGC Flower Show, 12-4 pm, 1st U. Methodist Church, 507 W. Marion Ave, PG. Our Favorite DaysŽ 219-613-7505. Free. All welcome. Singer Jim Garee, Live music featuring the Island Sounds of Jimmy G 12 noon-3 pm center court at Fishermens Village. 639-8721 Cards & Rummikub, 3/13,1-4 PM,GFWCPC Womans Club, 20271 Tappan Zee Dr., 9417668855, Memb $1, Nonmemb $2, Men welcomed Friend to Friend, Fellowship and fun every Tuesday from 1-3pm. Noon luncheon on 4th Tuesday. Gulf Cove UMC, 1100 McCall, PC. 697-1747 Genealogy, Join us for a round table discussion. 1 p.m. 3 p.m. PC Library 2280 Aaron St. 941-7645562 FREE Port Charlotte Elks, Happy Hour prices 4:30 to 6:30, Visit with Members & Guests, Open 3 to 7:30, 1700 Tamiami Trail F3, Murdock, FL, 629-4545 At Ease, Vets, Listening ears & discussion at Rotonda West American Legion (3436 Indiana Rd) second Tues, 4pm. Gulf Cove UMC, 249-5513 Bruce & Tiki D, Live music by Bruce Neumann and Tiki D 4-7 pm center court at Fishermens Village. 639-8721 Am Leg 103 BAR BINGO, Public Welcome. Fun! 6-9 PM Auxiliary is collecting items for childrens Easter baskets. 2101 Taylor, PG 639-6337. WEDNESDAY Woodcarving, Woodcarving and Woodburning every Wed.8am to 12pm at the Cultural Center. Come and check us out. Bev 764-6452 TODAY TOPS 167 Suncoast, Learn how to Take Off Pounds Sensibly & keep them off. 8-9 am Suncoast Aud. $4/Mo. Info: 475-0449. Register: 473-3919. Badminton, Englewood Sports Complex, 941-861-1980, 9-12p. $2 to play! Beginning Line Dance, Learn steps and dances at Lemon Bay Womans Club, 51 N.Maple St. 9 10 am, $3.00, 474-1438. Manasota Beach Yoga, These Yoga classes are designed for all abilities and ages. Locals and visitors are equally welcome. Free Will Donation. Nature Walk, 1.5 mi beach hammock eco walk Blind Pass Park 6725 Manasota Key Rd Englewood 9-11 am Bill Dunson 276-233-6364 No res. Yoga for Every Body, Join us for stretching, balance, rejuvenation! M-T-W-F 9-10am Englewood Sports Complex $5 Denise Nature Walk, 1.5 mi beach hammock eco walk Blind Pass Park 6725 Manasota Key Rd Englewood 9-11 am Bill Dunson 276-233-6364 No res Table Tennis (ADV), Englewood Sports Complex, 941-8611980, 9:30-12:30p. $2 to play! Line Dancing, Dance with Harry to country, pop & standards at Lemon Bay Womans Club, 51 N. Maple St. 10-11 am, $3, 474-1438. Plant Clinic, Plant Clinic @ Charlotte Englewood Library 10-12 every Tuesday & Thursday. Florida Master Gardeners, Free Open Play Pickleball, Englewood Sports Complex, 941-8611980, 1:00-4:00p. $2 to play! Table Tennis (Open), Englewood Sports Complex, 941-8611980, 1-4p. Open to all skill levels. $2 to play! H2U Tuesday Cards, Play 4 types of cards. Bring friends. Play games of your choice. Free. Englewood Hospital Caf. 1:30-4:00 RSVP: 473-3919 At Ease, Vets, Listening ears & discussion at Rotonda West American Legion (3436 Indiana Rd) second Tues, 4pm. Gulf Cove UMC, 249-5513 Italian Pasta Night, Pasta Dishes with Sauce or Meatballs, Sausage, Chicken Parmesan, Subs and Chefs Specials. For info call 941-474-1404. March 13 Meeting, 6:30, Lemon Bay Park, Englewood 941-769-3633 Tuesday Night Trivia, Trivia, Englewood Elks 401 N Indiana Ave, Eng. 7-9 PM. Cost $6:00. Any questions call Jim, 941-380-5030. Public Welcome WEDNESDAY H2U Walk 15 Class, Movements w/music. All ages & fitness levels. Join us from 8:30-9:20 am. Suncoast Aud. 779 Medical Dr, $4 RSVP: 473-3919 TODAY Michigan Educators, Michigan Retired Educators Annual Meeting. Olde World Restautant, 14415 S Tamiami Trail, North Port. March 13, 9:30am. Scrabble, 9:30-11:30 am NP Senior Center 4940 Pan American Blvd 426-2204 Even if your not that good, its still fun. Come Play. Mahjong, 10 am-2 pm NP Senior Center 4940 Pan American Blvd 426-2204 Learn a new game. Not sure? Come watch how its done. Asolo Play Readers, 11-12:30pm Shannon Staub Library 941-861-1740 Enjoy a theatrical reading of excerpts from Sing for Your Life.Ž Line Dancing, $5/a class 12:15-2:15pm NP Senior Center 4940 Pan American Blvd Joan 661-3799 Learn new steps & have a great time. Bingo, $5/20 games $1 per coverall 3-5:30 pm NP Senior Center 4940 Pan American Blvd 426-2204 pay out depends on sales Port Charlotte Elks, Happy Hour prices 4:30 to 6:30, Visit with Members & Guests, Open 3 to 7:30, 1700 Tamiami Trail F3, Murdock, Fl, 629-4545 At Ease, Vets, Listening ears & discussion at Rotonda West American Legion (3436 Indiana Rd) second Tues, 4pm. Gulf Cove UMC, 249-5513 AMVETS 312 Dinner, Lunch 11:30-2:00 Dinner 5-7 Phillies & Wings Great food, prices, fun. Public welcome 7050 Chancellor Bl NP 941-429-5403 SOA 2000, Sons of Amvets 2000 Regular Monthly Meeting @ 7pm Members be in attendance 401 Ortiz Blvd NP 941-429-1999 WEDNESDAY Basic Exercise, $3/class 9-10 AM NP Senior Center 4940 Pan American Blvd 426-2204 Join Brenda for a good workout & feel good Amateur Radio, North Port Amateur Radio Club, Coffee Break. All Welcome. North Port Abbes Doughnuts 9:15AM come & have coffee 888-2980 Free Tax Help, 10:30am-5:00pm, every Wed., AARP Tax-Aide, North Port Senior Center, 4940 Pan American Blvd., NP Hand & Foot, 12-3 pm NP Senior Center 4940 Pan American Blvd 426-2204 Easy to learn, willing to teach, helps if played some cards Port Charlotte Elks, Queen of Hearts 7PM, Happy Hour prices 4:30/6:30, Burgers/Hot Dogs, Members/Guests, 1700 Tamiami Tr F3, Murdock, FL, 629-4545 Pinochle, $1.50/person 3:30-6 pm NP Senior Center 4940 Pan American Blvd Pat Lucia 257-8358 Come play & have a good time. AMVETS 312 Dinner, Lunch 11:30-2:00 Dinner 5-7 Steak Night Great food, prices, friends. Public welcome 7050 Chancellor Blvd NP 941-429-5403 Fruit&Vegetable Club, Suncoast Trop Fruit&Veg Club March 14 6:30pm 234 E Nippino Nokomis Bill Mee Growing Lychees in FLŽ speaker 941-539-0073 Ham Radio Club, Monthly meeting @ No. Port Fire Station, 4980 City Center Blvd. 7PM, New Ham in area? Plz come, Guests Welcome. 888-2980 THURSDAY Crafty Ladies, Handcrafted items every Thursday 9-11:30am (except holidays). Oaks Cove, Gulf Cove UMC, 1100 McCall, PC. 697-5533 Free Tax Help, 9am-1pm, every Thursday, AARP Tax-Aide, San Pedro Catholic Church Activity Center, 14380 Tamiami Tr., NP Conversation Group, 10-11:30 AM NP Senior Center 4940 Pan American Blvd 426-2204 Bring a topic to share or a joke to tell the group. Current Event Convo. Discuss world/North Port events(movies, books) every Thurs.10:am.N.P. Library.Lively,social grp. info 941-861-1307 Mexican Dominoes, 12-3 PM NP Senior Center 4940 Pan American Blvd 426-2204 The dominos have numbers not dots so come join the fun. CHARLOTTE EVENTS ENGLEWOOD EVENTS NORTH PORT EVENTS Free Open Cruise In, Tues. March 13, 4 to 7 p.m. Montys Restaurant, 2515 Tamiami Trail, PG (between Advance Auto & Dunkin Donuts) assisted by SW Fl. Region VMCCA. Open to any year, make or model collector type car/truck/motorcycle incl. modified. BOGO meal to these vehicle owners. Info Lee 941-626-9359 SUNCOAST STATESMEN BARBERSHOPPERS, Present their Annual Show, HARMONY SHOWCASE, on Sun, Mar 25, at 4:00 pm at Burnt Store Presbyterian Church, 11330 Burnt Store Rd, Punta Gorda featuring the multi-talented guest quartet, Rooftop Records, and Charisma from Charlotte High School,only $15, call Paul 419-343-7246 or Jack 941-625-1128 Chameleon, Peter Suarez performs Chameleon at the Mid-County Regional Library on Thursday, March 15 at 6:00 p.m. He portrays five different characters. Free. 941.613.3192 PGI Civic Association hosts free seminar, Are You Prepared to Handle Finances Alone?Ž Charlotte State Bank & Trust Vice President Christine Hause discusses managing assets and making investment decisions. Friday, March 16, 10-11am, 2001 Shreve Street, Punta Gorda. Free and open to the public, but reservations required. Call 941-637-1655. Free Seminar Asks: Are You Preparedƒ, ƒto be a Floridian? March 15, 10-11:30am, Englewood Chamber, 601 S. Indiana Ave. Trust Development Officer Kerry Hunter of Englewood Bank & Trust and attorney Dean Hanewinckel address how to become a Floridian and receive the benefits that come with it. RSVP at 941-473-3629 or khunter@ebtfl.com. Featured Events Featured EventsPAID ADVERTISEMENTS PAID ADVERTISEMENTS The Community Calendar items are entered by the event organizers and are run as submitted.Ž To submit an item, go to www.yoursun. com, select an edition and click on the Community CalendarŽ link on the left. Click Submit Event,Ž and fill out the appropriate information.

PAGE 24

Page 24 E/N/C www.yoursun.com The Sun / Tuesday, March 13, 2018 OUR TOWN BUSINESS NEWS 12 The North Port Area Chamber of Commerce presented the 32nd annual Business and Community Expo on Saturday at the George Mullen Activity Center. North Port celebrates three decades of business expos Dawn Zoerner, owner of Aurora Handiworks Wedding Consultant/Planner, a North Portbased business, was among the rms out Saturday at the Business and Community Expo in North Port. SUN PHOTOS BY MONICA AMAYACraig Olson is a nancial adviser with Edward Jones. Amanda Broat representing Pride Lawncare on Saturday. Jarred Ramsey and his daughter, Bell, 9, represented Always Air „ a heating and cooling company in North Port. Harold and Patricia Gomez touted their work, Florida Physical Therapy Specialists, during the North Port Area Chamber of Commerce 2018 Business and Community Expo. Above: Jack Komor, 9, shows one of the critters his parents company Johnny Bugs, Inc. can eliminate. Ken Pruitt took advantage of the free health screening oered at the event Saturday in North Port; the exam was from the Millennium Medical Group. The Rhonda Gustitus Real Estate team went out with the baseball theme during the North Port Area Chamber of Commerce 2018 Business and Community Expo. Above: Yevette Sutter provides information about thermography to Jeanne Berkley during Saturdays North Port Area Chamber of Commerce Business and Community Expo. Below: Lisa Gregory and her daughter, Maddie, asked the attendees, Can you escape?Ž They represented the business Escape Rooms Unlocked in North Port.

PAGE 25

The News Wire Tuesday, March 13, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER Stormy Daniels hush agreement questionedTexas officials are investigating whether a Dallasarea notary properly signed off on Stormy Daniels agreement to stay quiet about her alleged affair with President Donald Trump. See page 3 AP PHOTOIn this March 10 photo, President Donald Trump speaks at a campaign rally at Atlantic Aviation in Moon Township, Pa. Weeks afte r prodding lawmakers to stand up to the National Rie Association,Trump is backing o his call for increasing the minimum age to buy an as sault weapon „ an idea strongly opposed by the NRA. WASHINGTON „ Not two weeks ago, President Donald Trump wagged his “nger at a Republican senator and scolded him for being afraid of the NRA,Ž declaring that he would stand up to the powerful gun lobby and “nally get results on quelling gun violence following last months Florida school shooting. On Monday, Trump struck a very different tone as he backpedaled from his earlier demands for sweeping reforms and bowed to Washington reality. The president, who recently advocated increasing the minimum age to purchase an assault weapon to 21, tweeted that hes watching court cases and rulingsŽ on the issue, adding that there is not much political support (to put it mildly).Ž Over the weekend, the White House released a limited plan to combat school shootings that leaves the question of arming teachers to states and local communities and sends the age issue to a commission for review. Just two days earlier, Trump had mocked commissions as something of a dead end while talking about the opioid epidemic. We cant just keep setting up blue-ribbon committees,Ž he said, adding that all they do is talk, talk, talk.Ž Seventeen people were killed in last months shooting at Marjory Stoneman Douglas High School in Parkland, Florida, prompting a national conversation about gun laws, “erce advocacy for stronger gun control from surviving students and, initially, a move from Trump to buck his allies at the National Ri”e Association. In a televised meeting with lawmakers on Feb. 28, Trump praised members of the gun lobby as great patriotsŽ but declared that doesnt mean we have to agree on everything. It doesnt make sense that I have to wait until Im 21 to get a handgun, but I can get this weapon at 18.Ž He then turned toward Sen. Pat Toomey, R-Pennsylvania, and questioned why previous gun control legislation did not include that provision. You know why?Ž said Trump, answering his own question. Because youre afraid of the NRA, right? Ha ha.Ž Toomey had a ready response after the presidents tweet Monday: Its quite obvious that Im the guy that stood up to the NRA,Ž he said. Asked if Trump was afraid of the NRA, Toomey said, I dont know whats driving his decision.Ž His words rattled some Republicans in Congress and sparked hope among some gun control advocates that, unlike after so many previous mass shootings, meaningful regulations would be enacted. But Trump appeared to foreshadow his change of heart with a tweet the very next night. Good (Great) meeting in the Oval Of“ce tonight with the NRA!Ž the president wrote. White House aides said Monday the Trumps strong words on guns give way to political realityBy CATHERINE LUCEY and JONATHAN LEMIREASSOCIATED PRESSWASHINGTON „ Republicans on the House Intelligence Committee have completed a draft report concluding there was no collusion or coordination between Donald Trumps presidential campaign and Russia, a “nding that is sure to please the White House and enrage panel Democrats. After a yearlong investigation, Texas Rep. Mike Conaway announced Monday that the committee has “nished interviewing witnesses and will share the report with Democrats on Tuesday. Conaway is the Republican leading the House probe, one of several investigations on Russian meddling in the 2016 elections. Conaway previewed several of the reports conclusions. We found no evidence of collusion,Ž Conaway told reporters Monday, suggesting that those who believe there was are reading too many spy novels. We found perhaps some bad judgment, inappropriate meetings, inappropriate judgment in taking meetings. But only Tom Clancy or Vince Flynn or someone else like that could take this series of inadvertent contacts with each other, or meetings or whatever, and weave that into sort of a “ction page-turner, spy thriller.Ž The public will not see the report until Democrats have reviewed it and the intelligence community has decided what information can become public, a process that could take weeks. Democrats are expected to issue a separate report with much different conclusions. In addition to the statement on coordination with Russians, the draft picks apart a central assessment made by the U.S. intelligence community shortly after the 2016 election „ that Russian meddling in the campaign was intended to help Trump and support Democrat Hillary Clinton. Committee aides said they spent hundreds of hours reviewing raw source material used by the intelligence services to make that claim and that it did not Draft GOP report: No coordination between Trump and RussiaBy MARY CLARE JALONICKASSOCIATED PRESSAUSTIN, Texas „ Two package bomb blasts a few miles apart killed a teenager and wounded two women in Austin on Monday, less than two weeks after a similar attack left a man dead in another part of the Texas capital. Investigators said the bombings are probably connected, and they are looking into whether race was a factor because all of the victims were minorities. The blasts unfolded just as the city was swelling with visitors to the South By Southwest music festival. The “rst of Mondays attacks killed a 17-yearold boy and wounded a 40-year-old woman, both of them black. As Police Chief Brian Manley held a news conference to discuss that attack, authorities were called to the scene of another explosion that injured a 75-year-old TALLAHASSEE, Fla. „ When Florida lawmakers began their annual 60-day session, two priorities were protecting students from bullies and government workers from sexual harassment. Then on Valentines Day, the entire tone and focus of the session turned to protecting schools. On Feb. 14, 17 people were fatally shot at Marjory Stoneman Douglas High School in Parkland. The next day, lawmakers left the capital for four days. When they returned, dozens of Stoneman Douglas students were there to greet them, joined by thousands of protesters who demanded lawmakers address gun violence. Parents of the victims also made multiple trips to Tallahassee asking lawmakers to put aside political differences and do something to make schools safer. We had one of the worst tragedies in Florida history drop in our lap,Ž said Democratic Rep. Jared Moskowitz, a Stoneman Douglas graduate and a lawmaker who was key in helping pass a school safety bill. What happened in the “rst “ve weeks of session, I dont even remember.Ž Sure, lawmakers did much more than address the Parkland shooting. They passed an $89 billion budget, put limits on opioid prescriptions and voted to place a slavery memorial on the Capitol grounds. And as for public school bullies, their victims can now ask for vouchers to attend private school. But of the 200 bills that passed this year, the Marjory Stoneman Douglas High School Public Safety Act will be the one for which this session will be forever remembered. The involvement of these kids, the involvement of these parents „ I dont remember a time Package bombs in Texas capital likely tied to earlier blast Parkland tragedy shifted tone, goals of Floridas sessionBy WILL WEISSERT and PAUL J. WEBERASSOCIATED PRESSBy BRENDAN FARRINGTONASSOCIATED PRESS SESSION | 2 BOMBS | 2 RUSSIA | 2 GUNS | 2 AP PHOTOAuthorities are investigating the scene after multiple explosions in Austin on Monday. BOB'S BETTER HEARING25 Years of Service and Thousands of Successful Custom Patient Fittings Call today: 941.249.4503Maple Leaf Plaza € 2200 Kings Hwy., Port Charlotte € www.BobsBetterHearingSWFL.com Bring in this coupon to receive up to:50% OFFMSRP of a pair of new lithium-ion Starkey Hearing Aids. Coupon must be presented. Not valid on previous purchase or combined with other discounts. O er expires March 24, 2018Robert Watts, HAS, BC-HIS #5556National Board Certi“ cation in Hearing Instrument SciencesSecond Opinions WelcomedTHINK YOU MAY HAVE A HEARING LOSS?introducing Starkeys wireless hearing aids, designed to make listening easy & enjoyable again without changing batteriesJoin us for a Special Event!Next Tuesday, Wednesday and Thursday Special FinancingAvailable!APPOINTMENTS ARE LIMITED, CALL TODAY to schedule your appoinment for your:FREE hearing consultation and evaluation. FREE otoscopic examination for your ears, it may just be ear wax! FREE demonstration of Starkeys New wireless hearing aidsPlease pass this on to a friend if this o er is not useful to you.adno=50532690

PAGE 26

Page 2 www.yoursun.com The Sun / Tuesday, March 13, 2018 FROM PAGE ONE/WEATHER TODAY / TONIGHTDecreasing cloudsMainly clear and chillyHIGH 70 LOW 440% chance of rain 5% chance of rainNice with abundant sunshine70 / 405% chance of rain WEDNESDAY GULF WATER TEMPERATURENice with plenty of sunshine71 / 410% chance of rain THURSDAYPleasant with plenty of sunshine77 / 500% chance of rain FRIDAYNice with some sun82 / 6025% chance of rain SUNDAYMostly sunny and beautiful81 / 565% chance of rain SATURDAY 1 3 6 6 3 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 350-50 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 VENICE435367737266Air Quality Index readings as of MondayMain pollutant: OzonePunta Gorda through 2 p.m. Monday Sebring through 2 p.m. Monday Venice through 2 p.m. Monday24 hours through 2 p.m. Mon. 0.01Ž Month to date 0.38Ž Normal month to date 1.26Ž Year to date 3.02Ž Normal year to date 5.49Ž Record 4.22Ž (2010) 24 hours through 2 p.m. Mon. 0.01Ž 24 hours through 2 p.m. Mon. 0.00Ž Month to date 0.23Ž Normal month to date 1.39Ž Year to date 1.87Ž Normal year to date 6.07Ž Record 4.22Ž (2010) High/Low 74/69 Normal High/Low 80/57 Record High 91 (2001) Record Low 40 (2011) High/Low 71/65 High/Low 72/66 Normal High/Low 76/57 Record High 90 (1997) Record Low 42 (1969)Pollen Index readings as of Monday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.38 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 3.02 60.36 50.74 (since 1931) T otals are from a 24-hour period ending at 5 p.m. City Hi Lo W Hi Lo W FLORIDA CITIES Today Wed.Apalachicola 63 41 s 62 39 s Bradenton 65 51 s 66 46 s Clearwater 63 53 s 64 49 s Coral Springs 72 52 pc 72 48 s Daytona Beach 65 41 pc 65 38 s Fort Lauderdale 72 53 pc 72 50 s Fort Myers 72 48 pc 71 44 s Gainesville 65 35 s 64 31 s Jacksonville 64 36 s 62 32 s Key Largo 70 57 pc 71 54 s Key West 68 60 pc 69 59 pc Lakeland 69 42 pc 68 37 s Melbourne 69 45 pc 69 43 s Miami 73 52 pc 72 49 s Naples 70 50 pc 70 46 s Ocala 67 35 pc 65 30 s Okeechobee 69 40 pc 69 37 s Orlando 70 43 pc 69 38 s Panama City 61 40 s 61 41 s Pensacola 63 40 s 63 42 s Pompano Beach 72 52 pc 72 49 s St. Augustine 61 41 s 61 39 s St. Petersburg 65 50 pc 65 47 s Sarasota 66 48 s 66 44 s Tallahassee 63 35 s 60 29 s Tampa 66 49 pc 66 45 s Vero Beach 69 42 pc 69 41 s West Palm Beach 72 49 pc 71 47 s Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 12:31a 8:35a 3:27p 7:59p Wed. 1:30a 9:11a 3:42p 8:42p Today 2:04p 6:51a --6:15p Wed. 12:07a 7:27a 2:19p 6:58p Today 12:32p 5:33a 11:10p 4:27p Wed. 12:53p 6:09a 11:53p 5:16p Today 1:03a 9:04a 3:59p 8:28p Wed. 2:02a 9:40a 4:14p 9:11p Today 12:19p 5:30a 10:22p 4:54p Wed. 12:34p 6:06a 11:09p 5:37p N 8-16 1-3 Light N 8-16 2-4 ModerateFt. Myers 72/48 part cldy none Punta Gorda 71/44 part cldy none Sarasota 66/48 sun none The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLEForecasts and graphics provided by AccuWeather, Inc. 2018New Mar 17 First Mar 24 Full Mar 31 Last Apr 8 Today 5:13 a.m. 4:19 p.m. Wednesday 5:55 a.m. 5:12 p.m. Today 7:40 a.m. 7:36 p.m. Wednesday 7:39 a.m. 7:36 p.m. Today 3:22a 9:34a 3:46p 9:58p Wed. 4:05a 10:17a 4:29p 10:41p Thu. 4:48a 11:00a 5:11p 11:23p Monterrey 69/55 Chihuahua 74/45 Los Angeles 68/55 Washington 48/31 New York 42/32 Miami 73/52 Atlanta 53/31 Detroit 36/22 Houston 70/46 Kansas City 48/25 Chicago 36/24 Minneapolis 37/24 El Paso 70/47 Denver 56/31 Billings 48/28 San Francisco 59/48 Seattle 55/43 Toronto 36/25 Montreal 33/28 Winnipeg 30/15 Ottawa 33/25 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: 03/13/18 Today Wed. Today Wed. Today Wed. Today Wed.Albuquerque 63 41 pc 66 44 pc Anchorage 35 26 pc 36 26 sn Atlanta 53 31 pc 50 34 s Baltimore 45 28 pc 40 27 pc Billings 48 28 s 50 32 pc Birmingham 55 31 pc 54 34 s Boise 68 47 c 53 39 sh Boston 34 29 sn 41 32 sf Buffalo 34 26 sf 32 23 sf Burlington, VT 35 29 sn 36 30 sn Charleston, WV 39 24 sf 37 28 sf Charlotte 53 28 pc 46 28 pc Chicago 36 24 pc 46 28 pc Cincinnati 39 23 sf 41 32 pc Cleveland 35 24 sf 35 28 sf Columbia, SC 59 34 s 53 34 pc Columbus, OH 38 24 sf 38 30 c Concord, NH 32 26 sn 38 26 sf Dallas 65 40 pc 68 50 s Denver 56 31 s 70 39 pc Des Moines 42 25 pc 59 30 s Detroit 36 22 sf 39 29 pc Duluth 35 19 pc 42 20 pc Fairbanks 32 17 pc 29 16 c Fargo 33 19 pc 36 13 s Hartford 35 27 sn 40 28 pc Helena 49 27 s 49 34 pc Honolulu 78 72 sh 80 72 sh Houston 70 46 s 70 51 pc Indianapolis 38 22 sf 42 31 pc Jackson, MS 61 33 s 61 32 s Kansas City 48 25 s 62 41 s Knoxville 46 27 c 44 33 pc Las Vegas 77 60 pc 69 50 pc Los Angeles 68 55 sh 64 52 c Louisville 42 25 c 43 36 s Memphis 52 31 pc 56 39 s Milwaukee 34 23 pc 46 30 pc Minneapolis 37 24 s 44 25 pc Montgomery 59 32 s 58 32 s Nashville 48 28 c 51 36 s New Orleans 64 46 s 64 45 s New York City 42 32 sn 41 30 pc Norfolk, VA 51 32 pc 47 31 pc Oklahoma City 56 31 s 64 45 s Omaha 44 27 pc 65 35 s Philadelphia 44 29 pc 41 29 pc Phoenix 84 63 pc 82 59 pc Pittsburgh 35 24 sf 34 26 sf Portland, ME 33 29 sn 39 29 sf Portland, OR 53 42 r 53 37 r Providence 35 29 sn 42 30 pc Raleigh 47 28 s 44 27 pc Salt Lake City 69 50 pc 67 42 c St. Louis 43 26 pc 51 40 s San Antonio 68 46 s 69 51 pc San Diego 69 59 c 65 55 c San Francisco 59 48 r 58 47 sh Seattle 55 43 r 50 37 r Washington, DC 48 31 pc 44 30 pc Amsterdam 45 37 r 53 38 pc Baghdad 81 56 s 84 60 pc Beijing 74 45 s 71 46 pc Berlin 53 38 c 45 34 r Buenos Aires 82 55 s 85 55 pc Cairo 82 61 pc 82 61 s Calgary 46 18 s 35 22 pc Cancun 79 66 pc 78 68 pc Dublin 47 43 pc 50 43 r Edmonton 36 14 s 32 18 pc Halifax 35 33 sn 39 33 pc Kiev 42 35 r 39 35 r London 51 41 pc 55 46 pc Madrid 58 46 sh 55 43 r Mexico City 81 51 s 76 52 pc Montreal 33 28 sn 35 28 sn Ottawa 33 25 sn 34 23 sn Paris 54 41 r 61 46 pc Regina 29 5 s 28 11 pc Rio de Janeiro 90 78 pc 91 79 s Rome 61 42 pc 60 46 s St. Johns 33 27 s 37 30 sn San Juan 86 74 s 86 73 s Sydney 72 68 c 77 68 pc Tokyo 61 50 s 65 52 s Toronto 36 25 sf 35 25 c Vancouver 52 39 r 47 35 r Winnipeg 30 15 s 32 7 sHigh ................. 81 at Immokalee, FLLow ....................... -4 at Dunkirk, MT(For the 48 contiguous states yesterday)69Run-off from winter snow followed by torrential rain led to massive ” ooding on the Susquehanna River on March 13, 1936. Q: Why did the blizzard of 1888 produce so much snow?A: The storm stalled just to the south of New England 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 70/44 70/41 71/44 71/45 70/44 71/41 70/40 70/39 70/41 66/49 65/51 68/54 68/49 72/48 69/43 71/44 71/45 71/42 70/42 69/42 70/44 69/41 68/43 65/50 69/43 64/53 68/49 66/48 70/41 66/47 66/49 69/41 66/48 63/53 67/53 70/48 70/48 70/45 president was focusing on achievable options, after facing signi“cant opposition from lawmakers on a more comprehensive approach. Trump will back two modest pieces of legislation, and the administration pledged to help states pay for “rearms training for teachers. Seemingly on the defensive after his about-face, Trump tweeted Monday of the age limit that States are making this decision. Things are moving rapidly on this, but not much political support (to put it mildly).Ž The White House insisted that Trump remained committed to more signi“cant changes even if they are delayed. We cant just write things down and make them law. We actually have to follow a process,Ž said press secretary Sarah Huckabee Sanders. Right now the presidents primary focus is pushing through things we know that have broad bipartisan support.Ž She placed blame for the inaction on Capitol Hill. But Trump has made little effort to marshal the support of congressional Republicans or use his popularity with NRA voters to provide cover for his party during a contentious vote. Democrats and gun control advocates were quick to pounce on the presidents retreat from previous demands, with Sen. Richard Blumenthal, D-Conn., tweeting that Trump couldnt even summon the political courage to propose raising the age limit on “rearm purchases „ despite repeated promises to support such a step at a meeting with lawmakers.ŽGUNSFROM PAGE 1 meet the appropriate standards. The aides spoke on condition of anonymity because they were not authorized to speak publicly about the intelligence material. Conaway said there will be a second report just dealing with the intelligence assessment and its credibility. Democrats have criticized Republicans on the committee for shortening the investigation, pointing to multiple contacts between Trumps campaign and Russia and saying they have seen far too few witnesses to make any judgment on collusion. The Democrats and Republicans have openly fought throughout the investigation, with Democrats suggesting a cover-up for a Republican president and one GOP member of the panel calling the probe poisonŽ for the previously bipartisan panel. According to Conaway, the report will agree with the intelligence assessment on most details, including that Russians did meddle in the election. It will detail Russian cyberattacks on U.S. institutions during the election and the use of social media to sow discord. It will also show a pattern of Russian attacks on European allies „ information that could be redacted in the “nal report. It will blame of“cials in former President Barack Obamas administration for a lacklusterŽ response and look at leaks from the intelligence community to the media. It will include at least 25 recommendations, including how to improve election security, respond to cyberattacks and improve counterintelligence efforts.RUSSIAFROM PAGE 1 AP PHOTOIn this March 8 photo, Rep. Mike Conaway, R-Texas, at the Capitol in Washington. Republicans on the House intelligence committee have completed a draft report concluding there was no collusion or coordination between Donald Trumps presidential campaign and Russia. Hispanic woman. She was taken to a hospital with potentially life-threatening wounds. Authorities suspect that both of Mondays explosions were linked to a March 2 attack that killed a 39-year-old black man, and they urged the public to call police if they receive any unexpected packages. This is the third in what we believe to be related incidents over the past 10 days,Ž Manley said while brie“ng reporters near the site of Mondays second explosion. He at “rst suggested that the blasts could constitute a hate crime, but later amended that to say authorities had not settled on a motive and could not rule anything out. We are not ruling anything out at this point,Ž said Manley, who said the intended targets were not clear since multiple people live in the homes where explosives were placed. We are willing to investigate any avenue that may be involved.Ž The police chief refused to provide many details about the explosives, citing the ongoing investigation. But he said they were an average size letter boxŽ and not particularly large.Ž In all three cases, he said, the packages did not appear to have gone through the U.S. Postal Service or private carriers like UPS but were left on doorsteps without a knock or ringing of doorbells. The explosions happened far from the main events of the wildly popular festival known as SXSW, which brings about 400,000 visitors to Austin each year. The police chief urged visitors to be aware of whats going on.Ž Enjoy yourself. Have a good time,Ž he said. Theres no reason to believe that you are at any greater risk other than be aware, look for things that are suspicious.Ž In a tweet, organizers of the festival said SXSW is heartbroken by the explosions in Austin,Ž and they urged visitors to stay safe. Gov. Greg Abbott offered a $15,000 reward for information leading to an arrest.BOMBSFROM PAGE 1 when parents had to put their children in the ground and then immediately become lobbyists instead of being allowed to grieve,Ž Moskowitz said. Republican Gov. Rick Scott signed the bill into law two days after it passed, surrounded by parents of some of the students killed in the attack. The law raises the minimum age to by a ri”e from 18 to 21 and sets a waiting period to buy the weapons. It also bans bump stocks and allows law enforcement to seek a court order to prevent access to guns for people who show signs of violence or mental illness. It sets up new mental health programs and in some cases would allow teachers to be armed in classrooms. Some Republicans opposed it because it contains new restrictions on guns, and some Democrats voted no because it will allow guns in schools and didnt include an assault ri”e ban. Still, the legislation passed when enough lawmakers were able to put aside what they didnt like in the bill for the good they believe was contained in it. What makes me most proud is the school safety bill,Ž Scott said after the session wrapped on Sunday. I believe it does the right thing. We have to recognize that we want to protect everybodys rights, but we want protect our kids and our grandkids in school.Ž In the weeks leading up to the sessions January start, sexual misconduct was a top topic of discussion after two senators resigned over allegations of inappropriate behavior. House Speaker Richard Corcoran and Senate President Joe Negron vowed to tackle the issue of sexual harassment. But bills to protect government workers and punish harassers died on the last day of session. The reason it did not pass „ make no mistake about it „ wasnt because of the absolute over the top, Herculean effort on behalf of the House to “x that problem,Ž Corcoran said after the session ended. Among other bills that died was a Corcoran priority to force cities and counties to cooperate with federal immigration enforcement efforts. Lawmakers also couldnt reach agreement on gambling bills, a ban on a second-trimester abortion procedure, a human traf“cking bill that would let victims sue hotels who turn a blind eye to the illegal activity and a ban on texting and driving. Lawmakers extended their annual 60-day session to complete work on the budget, wrapping up their “nal business Sunday. Among bills that passed during the “rst 60 days of session were measures to place tighter restrictions on opioid prescriptions, give consumers sales tax holidays for back-to-school items and hurricane supplies, ban marriage of anyone under age 17, replace a statue of Confederate Gen. Edmund Kirby Smith with one of educator Mary McLeod Bethune and expand “rst responder workers compensation bene“ts to include treatment of post-traumatic stress disorder.SESSIONFROM PAGE 1

PAGE 27

The Sun /Tuesday, March 13, 2018 www.yoursun.com Page 3 NATION DES MOINES, Iowa „ The majority leader of the Iowa Senate resigned Monday after a website published video showing the married lawmaker kissing a statehouse lobbyist. Sen. Bill Dix submitted a one-sentence resignation letter several hours after the liberal website Iowa Starting Line published its report about the Shell Rock Republican. Dix did not comment on the circumstances surrounding his resignation as majority leader and as state senator, though Republican Senate President Jack Whitver alluded to the websites allegations in a statement. I believe he made the right decision for himself and for his district, but most importantly, I believe he made the decision in the best interest of his family,Ž said Whitver about Dix. Republicans in the GOPcontrolled chamber plan to elect a new majority leader on Wednesday. The resignation caps a swift response from Senate Republicans, after Iowa Starting Line posted video and photos on Monday showing Dix and a woman sitting together at a Des Moines bar. The video shows the two kiss. The website said the incident was recorded March 1. The woman was identi“ed as a lobbyist for Iowa League of Cities, an organization that seeks to sway legislation at the state Capitol. She did not respond to a request for comment from The Associated Press. Robert L. Palmer, director of government affairs and legislative counsel for the organization, said in an email to AP: We are taking what we believe are appropriate actions, but because this is a personnel matter we cannot comment further.Ž After Dixs resignation, GOP Gov. Kim Reynolds said in a statement: I believe he made the right decision in stepping down ... Iowans hold their elected of“cials to a high standard, and as elected of“cials, we have an obligation to lead.Ž Senate Minority Leader Janet Petersen, a Des Moines Democrat, released a statement calling the video a serious matter.Ž Because this involves Senator Dix and a lobbyist, there will be questions about the impact of this relationship on legislation,Ž she said in a statement. Petersen also reiterated her criticism of Dix for how he handled the fallout of a recent sexual misconduct case within the chamber, which involved a former Senate GOP staffer. The ex-employee “led a lawsuit several years ago that claimed she was “red after reporting misconduct in the workplace that included the use of sexual language. The lawsuit went to trial last summer, and she was later awarded $1.75 million. Dix has maintained the ex-staffer was “red for poor performance. An internal report later revealed senators made sexually suggestive commentsŽ or discussed sexual preferencesŽ on the chamber ”oor in recent years, and staff members in the Republican Senate of“ce were unlikely to report misconduct because of fear of retaliation. The Iowa Legislature has since hired a human resources director to oversee harassment complaints at the state Capitol.Iowa Senate leader resigns; video shows him kissing lobbyistBy BARBARA RODRIGUEZASSOCIATED PRESS AP FILE PHOTOIn this Nov. 14, 2017, le photo, Senate Majority Leader Bill Dix speaks in Des Moines, Iowa. Dix resigned on Monday after a website published video showing the married lawmaker kissing a statehouse lobbyist. DALLAS „ Texas of“cials are investigating whether a Dallas-area notary properly signed off on Stormy Daniels agreement to stay quiet about her alleged affair with President Donald Trump. The notary issue is the latest in a string of curiosities surrounding the murky deal involving Trump personal lawyer Michael Cohen and the adult-“lm actress, whose real name is Stephanie Clifford. A notary in Forney, where Daniels lives, did not sign and date the 2016 agreement, which was “nalized a few days before the presidential election. She also did not provide a certi“cate re”ecting whose signature she was witnessing, according to the Texas secretary of state. Notaries are third-party witnesses tasked with verifying that real people are signing legal documents. Texas law requires that notaries not only stamp documents, but also sign and date them. They also must provide a certi“cate re”ecting that they veri“ed the identity of the signer or signers. In a letter to the notary obtained by The Dallas Morning News, a secretary of state employee informed the notary that the agency is examining her actions following a complaint. Attaching your seal to a document without a notarial certi“cate constitutes good cause for the secretary of state to take action against your notary commission,Ž Maria Y. Morales wrote in a March 9 letter. The notary, Erica Jackson, told The News in a brief conversation Friday that she could not recall the document and declined to be interviewed. She could not be reached Monday for comment about the complaint. Daniels attorney also could not be reached. Copies of the agreement were posted online last week, drawing questions about Jacksons missing signature. A complaint was soon lodged with the secretary of state, which regulates notaries. Last week, Ted David, a retired CNBC reporter and notary, pointed out the error on Twitter and complained to state authorities. He noted that while Jacksons stamp is visible on the agreement, theres no signature or date from her anywhere on the document. So Im looking at this thing and what disturbed me is she notarized a blank signature line,Ž David told The News. What is she notarizing?Ž The nondisclosure agreement allegedly refers to Trump and Daniels by aliases: David Dennison and Peggy Peterson. The White House also has denied any knowledge of a $130,000 payment accompanying the agreement and the affair itself. Daniels sued Trump last week in California, claiming the pact is invalid because Trump never signed it. Sam Taylor, a spokesman for the secretary of state, stressed that the of“ce is looking into a narrow issue: whether or not the individual complies with his or her duties as a notary public in the state of Texas.Ž Daniels suit states she had an intimate relationshipŽ with Trump after meeting him in 2006 at Lake Tahoe, Calif. It was a relationship, her lawsuit states, that continued into 2007. Cohen acknowledged that he paid Daniels the $130,000 and has tried to stop her from speaking about it. On Monday, The New York Times reported that Daniels has offered to return the money to be free of the requirement she stay silent.Texas notarys failure to sign Stormy Daniels hush agreement is under investigationBy TERRI LANGFORDTHE DALLAS MORNING NEWS US 41 FREEFamily Owned and Operated. Consistently Voted #1 ANY HEARING LOSS $999ea $ ea100% Digitalup to 40 db loss ADNO=50531100

PAGE 28

Page 4 www.yoursun.com The Sun / Tuesday, March 13, 2018 BUSINESS/STOCKS ABDiversMunicipal 14.12 -.01 -0.1 SmCpGrA m 57.41 -.03 +11.0AMGYackFocN d 21.50 ... +3.7 YacktmanI d 23.29 -.03 +3.3AQRMgdFtsStratI 9.06 ... +2.1AberdeenIntlSmCpA m 32.22 ... +3.9AkreFocRetail m 34.42 +.02 +5.5AlgerSmCpGrB m 6.95 +.03 +11.4AlpinedynDivInstl d 4.23 ... +5.2AmanaMutGrInv b 36.99 +.01 +6.5 MutIncInv b 51.99 -.16 +4.0American CenturyCptlValInv 8.85 -.02 +4.6 EqIncInv 8.92 -.01 +4.4 GrInv 35.76 -.02 +8.7 HYMuniInv 9.56 -.01 +0.1 HeritageInv 24.05 +.01 +8.5 IntTrmTxFrBdInv 11.15 -.01 -0.1 UltraInv 47.60 ... +9.2American FundsAMCpA m 34.24 -.06 +8.2 AmrcnBalA m 27.47 -.01 +3.1 AmrcnHiIncA m 10.28 ... +0.9 AmrcnMutA m 41.50 -.12 +4.2 BdfAmrcA m 12.59 +.01 -0.4 CptWldGrIncA m 53.29+.08 +5.7 CptlIncBldrA m 62.52 -.01 +2.7 CptlWldBdA m 20.26 +.04 +0.8 EuroPacGrA m 58.27 +.14 +5.3 FdmtlInvsA m 64.92 ... +6.2 GlbBalA m 33.13 +.05 +3.2 GrfAmrcA m 53.92 -.02 +8.3 IncAmrcA m 23.36 -.02 +2.6 IntrmBdfAmrA m 13.16 ... -0.3 InvCAmrcA m 42.09 -.07 +5.5 NewWldA m 69.99 +.35 +6.3 NwPrspctvA m 46.25 +.07 +7.4 SmCpWldA m 58.54 +.13 +6.6 TheNewEcoA m 49.81 +.12 +10.0 TxExBdA m 12.78 ... -0.3 WAMtInvsA m 46.82 -.18 +4.8Angel OakMltStratIncIns 11.15 -.02 -0.1ArtisanIntlInstl 34.75 +.14 +3.5 IntlInv 34.57 +.14 +3.5 IntlValueInstl 38.67 +.04 +1.7BairdAggrgateBdInstl 10.61 +.02 -0.3 CorPlusBdInstl 10.96 +.01 -0.3 ShrtTrmBdInstl 9.58 ... -0.3BaronAsstRetail b 74.10 -.03 +9.8 GrRetail b 71.50 -.15 +7.8 PtnrsRetail b 54.24 +.33 +10.5BerkshireFoc d 26.53 +.26 +14.5BlackRockAlCpEngyRsInvA m 10.59-.01 +3.0 EqDivInstl 23.12 -.02 +2.7 GlbAllcIncInstl 20.12 ... +2.8 GlbAllcIncInvA m 20.00 ... +2.7 GlbAllcIncInvC m 18.03 ... +2.7 HYBdInstl 7.71 -.01 +0.7 HYBdSvc b 7.72 ... +0.8 StrIncOpIns 9.97 ... 0.0 TactOppsInvA m 14.58 -.02 +0.3BruceBruce 511.15 +.92 +1.5 Fidelity500IdxIns 97.65 -.12 +6.6 500IdxInsPrm 97.65 -.12 +6.6 500IndexPrm 97.64 -.13 +6.6 AllSectorEq 12.84 -.02 +7.3 AsstMgr50% 18.53 +.02 +3.2 BCGrowth 15.23 +.06 +9.1 BCGrowth 96.48 +.40 +9.1 BCGrowthK 96.60 +.39 +9.1 Balanced 24.54 ... +4.9 BalancedK 24.54 ... +4.9 Canada 51.94 -.11 +2.2 Cap&Inc 10.34 ... +2.4 Contrafund 132.97 -.18 +9.0 ContrafundK 132.92 -.17 +9.0 DivGro 33.49 -.08 +4.5 Div ersIntl 40.47 +.07 +3.2 DiversIntlK 40.40 +.08 +3.2 EmMkts 22.83 +.10 +6.3 EmMkts 34.15 +.10 +6.2 EmergingAsia 46.67 +.14 +6.4 EqIncome 59.50 -.14 +3.6 ExMktIdxPr 64.86 +.16 +7.8 Fidelity 48.44 -.12 +7.3 FltngRtHiInc 9.64 ... +0.3 FocusedStock 25.02 -.04 +9.3 FourinOneIdx 45.62 +.04 +4.7 Frdm2020 16.86 +.02 +3.1 Frdm2025 14.69 +.01 +3.5 Frdm2030 18.54 +.02 +4.2 Frdm2035 15.75 +.02 +4.9 Frd m2040 11.07 +.02 +5.0 GNMA 11.13 +.01 -0.1 GroCo 18.76 +.07 +9.7 GroCo 200.97 +.73 +9.6 GroCoK 200.97 +.73 +9.6 Growth&Inc 38.47 -.04 +4.7 Independence 40.08 -.04 +7.5 IntlDiscv 46.26 +.10 +3.1 IntlGr 16.64 +.02 +5.2 IntlIdxInstlPrm 43.58 +.14 +2.8 IntlIdxPremium 43.58 +.14 +2.8 IntlRlEstt 11.72 +.03 +3.2 IntlVal 10.79 +.04 +1.9 InvmGradeBd 10.97 +.01 -0.1 InvmGradeBd 7.73 +.01 -0.1 JapanSmlrCo 19.25 +.02 +3.5 LatinAmerica 27.70 +.20 +6.9 LowPrStk 55.34 -.01 +3.9 LowPrStkK 55.29 -.02 +3.9 LvrgdCoStk 35.53 +.08 +8.9 Magellan 111.63 -.22 +7.0 MegaCapStock 17.78 -.02 +4.6 MidCapStock 39.34 -.07 +5.6 MidCapValue 25.02 -.05 +4.4 MuniInc 12.69 -.01 -0.3 NYMuniInc 12.89 -.01 -0.3 NasdCmpIdx 99.67 +.36 +10.0 NewMillennium 41.09 -.09 +5.3 NewMktsInc 15.87 -.01 +1.0 Nordic 53.85 +.37 +2.1 OTCPortfol io 122.74 +.80 +10.8 Overseas 51.19 +.17 +3.0 Puritan 24.19 -.01 +4.6 PuritanK 24.17 -.02 +4.6 SCGrth 27.49 -.05 +11.9 SmCpOpps 14.80 +.03 +8.5 StkSelorAllCp 46.51 -.02 +7.7 StratInc 10.98 +.01 +0.7 TaxFreeBond 11.26 -.01 -0.3 TotalBond 10.41 +.01 0.0 TtlMktIdxF 79.81 -.05 +6.8 TtlMktIdxInsPrm 79.79 -.04 +6.8 TtlMktIdxPrm 79.80 -.05 +6.8 USBdIdxInsPrm 11.29 +.02 -0.2 USBdIdxPrm 11.29 +.02 -0.2 ValDi scv 29.26 -.04 +4.8 Value 120.84 +.03 +4.6Fidelity AdvisorLargeCapA m 34.10 -.07 +5.3 LimitedTermBdA m 11.29 ... -0.3 NewInsA m 33.19 -.04 +7.6 NewInsI 33.92 -.04 +7.6 STInvmGrdAdmrl 10.51 ... -0.3 STInvmGrdIns 10.51 ... -0.3 STInvmGrdInv 10.51 ... -0.3 STTEAdmrl 15.71 ... 0.0 STTrsAdmrl 10.47 ... 0.0 SeledValInv 31.29 +.06 +3.1 SmCpIdxAdmrl 73.35 +.12 +6.7 SmCpIdxIns 73.35 +.12 +6.7 SmCpIdxInsPlus 211.72+.35 +6.7 StarInv 27.44 +.03 +3.2 StrEqInv 35.36 -.06 +5.8 TMCapApAdm 143.48 -.15 +5.2 TrgtRtr2015Inv 15.45 +.01 +1.9 TrgtRtr2020Inv 31.78 +.02 +2.4 TrgtRtr2025Inv 18.80 +.01 +2.8 TrgtRtr2030Inv 34.30 +.02 +3.1 TrgtRtr2035Inv 21.17 +.01 +3.4 TrgtRtr2040Inv 36.73 +.01 +3.7 TrgtRtr2045Inv 23.14 +.01 +3.8 TrgtRtr2050Inv 37.24 +.01 +3.8 TrgtRtr2055Inv 40.35 +.01 +3.8 TrgtRtrIncInv 13.59 +.01 +1.4 TtBMIdxAdmrl 10.47 +.01 -0.3 TtBMIdxIns 10.47 +.01 -0.3 TtBMIdxInsPlus 10.47 +.01 -0.3 TtInBIdxAdmrl 21.67 +.02 +0.5 TtInBIdxIns 32.51 +.03 +0.5 TtInBIdxInv 10.84 +.01 +0.5 TtInSIdxAdmrl 31.02 +.05 +2.7 TtInSIdxIns 124.05 +.22 +2.7 TtInSIdxInsPlus 124.08 +.22 +2.7 TtInSIdxInv 18.54 +.03 +2.7 TtlSMIdxAdmrl 69.72 -.04 +5.3 TtlSMIdxIns 69.73 -.05 +5.3 TtlSMIdxInv 69.68 -.05 +5.3 ValIdxAdmrl 42.28 -.15 +3.6 ValIdxIns 42.28 -.15 +3.6 WlngtnAdmrl 72.92 -.07 +2.2 WlngtnInv 42.22 -.04 +2.2 WlslyIncAdmrl 64.24 -.04 +0.9 WlslyIncInv 26.52 -.01 +0.9 WndsrAdmrl 82.08 +.07 +5.0 WndsrIIAdmrl 68.37 -.15 +3.1 WndsrIIInv 38.53 -.08 +3.0VictorySpecValA m 28.47 -.10 +5.0 SycEsVlI 41.51 -.06 +4.7VirtusVontobelEMOppI 12.52 +.09 +4.1WasatchGlbValInv d 9.01 ... +3.7Wells FargoTarget2010Adm 10.95 +.01 +1.2Western AssetCorBdI 12.32 +.01 0.0 CorPlusBdI 11.52 +.01 -0.1 CorPlusBdIS 11.52 +.02 -0.1 WAMngdMuniA 16.00 -.01 -0.2Wintergreen FundInv m 13.23 ... +0.5iSharesS&P500IdxK 332.65 -.42 +5.0 PrcMtlsMnral 12.37 +.06 +1.4 SciTech 29.49 +.09 +9.4 TELngTrm 13.18 ... -0.2 TrgtRet2040 14.49 +.01 +3.2 TrgtRet2050 14.73 +.02 +3.4 WldGr 32.97 -.03 +4.6Value LinePremGr b 34.70 -.07 +5.3Vanguard500IdxAdmrl 257.93 -.29 +5.0 500IdxInv 257.83 -.34 +5.0 BalIdxAdmrl 35.37 ... +3.1 BalIdxIns 35.38 ... +3.1 CAITTxExAdm 11.56 -.01 -0.1 CnvrtSecInv 13.77 +.04 +4.3 CptlOppAdmrl 165.56 +.46 +7.6 CptlOppI nv 71.67 +.20 +7.6 DevMIdxAdmrl 14.50 +.02 +2.3 DevMIdxIns 14.52 +.02 +2.3 DivGrInv 27.11 -.06 +3.3 EMStkIdxInAdm 40.33 +.14 +4.7 EMStkIdxIns 30.67 +.11 +4.7 EngyAdmrl 98.16 +.08 +2.3 EqIncAdmrl 78.68 -.27 +3.3 EqIncInv 37.53 -.13 +3.3 ExplorerAdmrl 95.77 +.18 +8.5 ExtMktIdxAdmrl 88.59 +.22 +6.9 ExtMktIdxIns 88.59 +.22 +6.9 ExtMktIdxInsPls 218.64 +.55 +6.9 FAWexUSIAdmr 34.53 +.06 +2.6 FAWexUSIIns 109. 48 +.20 +2.7 FAWexUSIdxInv 21.92 +.04 +2.7 GNMAAdmrl 10.23 +.01 -0.2 GNMAInv 10.23 +.01 -0.2 GlbEqInv 32.65 +.04 +5.0 GrIdxAdmrl 77.77 +.11 +6.7 GrIdxIns 77.78 +.12 +6.8 GrandIncAdmrl 80.53 -.14 +5.2 GrandIncInv 49.33 -.08 +5.2 HCAdmrl 89.80 +.19 +4.4 HCInv 212.92 +.47 +4.4 HYCorpAdmrl 5.80 ... +0.6 HYTEAdmrl 11.18 -.01 -0.1 HiDivYldIdxInv 34.32 -.10 +3.3 InTrBdIdxAdmrl 11.02 +.01 -0.3 InTrInGdAdm 9. 48 ... -0.4 InTrTEAdmrl 13.86 -.01 -0.1 InflPrtScAdmrl 25.16 +.03 +0.4 InflPrtScIns 10.25 +.01 +0.4 InsIdxIns 254.39 -.32 +5.0 InsIdxInsPlus 254.41 -.32 +5.0 InsTrgRt2020Ins 22.81 +.01 +2.4 InsTtlSMIInPls 62.15 -.04 +5.3 IntlGrAdmrl 102.62 +.27 +5.6 IntlGrInv 32.25 +.09 +5.6 IntlValInv 40.61 +.06 +2.6 LTInGrdAdm 9.97 +.03 -0.5 LTTEAdmrl 11.37 -.01 -0.3 LfStrCnsrGrInv 20.06 +.01 +1.8 LfStrGrInv 34.4 8 +.01 +3.4 LfStrModGrInv 27.54 +.01 +2.6 LgCpIdxAdmrl 64.71 -.07 +5.0 LgCpIdxInv 51.75 -.05 +5.0 LtdTrmTEAdmrl 10.83 -.01 0.0 MCpGrIdxAdm 58.45 +.06 +7.3 MCpGrIdxInv 53.38 +.05 +7.3 MCpVlIdxAdm 58.93 -.09 +4.2 MdCpIdxAdmrl 199.30 -.09 +5.6 MdCpIdxIns 44.03 -.02 +5.6 MdCpIdxInsPlus 217.14 -.09 +5.6 MorganGrAdmrl 99.39 +.01 +7.7 MorganGrInv 32.05 ... +7.7 PrmCpAdmrl 143.18 -.10 +6.8 PrmCpCorInv 28.42 .07 +6.2 PrmCpInv 138.11 -.10 +6.8 RlEstIdxAdmrl 107.60 +.49 +2.3 RlEstIdxInstl 16.65 +.07 +2.3 SCpGrIdxAdm 60.16 +.13 +8.4 SCpValIdxAdm 57.82 +.07 +5.3 SCpValIdxI 32.32 +.04 +5.3 STBdIdxAdmrl 10.27 ... -0.2 STInfPrScIdAdmr 24.44+.01 +0.3 STInfPrScIdIns 24.46 +.01 +0.3 STInfPrScIdxInv 24.41 +.01 +0.3 NYMnBdI 10.79 -.01 -0.2Oak AssociatesEmergTech 5.56 +.01 +13.5 LiveOakHlthSci 19.64 -.08 +4.2 PinOakEq 70.48 +.05 +7.4 RedOakTechSel 27.84 +.03 +12.8OakmarkEqAndIncInv 32.76 -.04 +2.8 GlbInv 34.13 +.17 +3.0 IntlInv 28.82 +.18 -0.1 Inv 88.50 -.18 +6.0 SelInv 48.97 +.06 +4.8Old WestburyGlbSmMdCpStrat 17.35+.08 +5.7 LgCpStrats 14.96 +.03 +5.7 StratOpps 7.91 +.01 +2.6OppenheimerDevMktsA m 46.09 +.25 +5.1 DevMktsY 45.45 +.25 +5.2 GlbA m 100.63 +.08 +4.5 GlbStrIncA m 3.90 +.01 +0.6 IntlGrY 44.90 +.11 +4.6 MnStrA m 52.10 -.07 +5.1OsterweisStrInc 11.37 +.01 +0.1PIMCOAlAstAllAthIns 8.83 ... +0.5 AlAstInstl 12.19 +.04 +1.5 HYInstl 8.78 ... +0.3 IncA m 12.18 ... -0.2 IncC m 12.18 ... -0.2 IncD b 12.18 ... -0.2 IncInstl 12.18 ... -0.1 IncP 12.18 ... -0.1 InvGdCpBdIns 10.25 +.01 0.0 LowDrInst l 9.80 ... 0.0 RlRetInstl 10.85 +.01 +0.3 ShrtTrmIns 9.86 -.01 0.0 TtlRetIns 10.06 +.01 0.0PRIMECAP OdysseyAgrsGr 52.14 +.12 +15.6 Gr 42.33 +.06 +12.3 Stk 33.72 -.13 +7.9ParnassusCorEqInv 44.29 -.10 +4.9PaxBalIndvInv b 23.05 -.02 +2.8PioneerA m 30.08 -.04 +6.4PrincipalDiversIntlIns 14.11 +.02 +2.4 SAMgCnsGA m 18.56 +.01 +3.0PrudentialJsnBlndA m 22.29 -.01 +7.7 JsnUtilityA m 13.37 +.09 +1.4 QMAIntlEqC m 7.79 +.02 +3.5 QMASmCpValZ 20.16 +.01 +4.5 TtlRetBdZ 14.18 +.02 0.0PutnamEqIncA m 25.00 -.08 +3.1 GlbUtlsB m 12.93 ... +3.1 IntlGrB m 20.93 ... +5.5 SmCpValA m 13.55 ... +5.0ReynoldsBlueChipGr b 63.22 +.23 +10.6RoyceSmCpValSvc m 10.33 +.01 +6.6RydexElectronicsInv 148.67 +1.45 +14.7 HCH b 26.79 +.02 +7.0 NASDAQ100Inv 37.89 +.16 +10.7SchwabHC 25.21 ... +5.8 SP500Idx 43.09 ... +6.6 Schwab1000Idx 65.49 ... +6.7 TtlStkMktIdx 49.41 ... +6.8State FarmGr 80.16 -.07 +4.6Sterling CapitalStrtonSmCpVlIns 88.71 -.04 +6.4 JPMorganCPBondR6 8.10 +.01 0.0 CoreBondI 11.32 +.01 -0.1 CoreBondR6 11.34 +.02 -0.2 EqIncI 17.70 -.06 +5.4 InvCnsrvGrA m 12.80 +.01 +1.8 MCapValL 40.77 -.04 +5.3 USLCpCrPlsI 31.19 -.04 +6.5 USRsrchEnhEqR6 29.33-.04 +6.3Janus HendersonBalancedC m 33.54 -.06 +3.1 ContrarianT 20.42 +.01 +8.2 EnterpriseT 127.48 -.30 +7.8 FlexibleBondS b 10.09 ... -0.2 GlobalLifeSciT 59.07 -.05 +6.1 GlobalValueT 15.2 4 +.01 +3.0 High-YieldT 8.35 ... +0.7 MidCapValueL 17.42 -.04 +4.9 MidCapValueT 17.03 -.04 +4.9 OverseasT 33.81 +.20 +3.7 ResearchT 49.63 -.03 +7.2 Short-TermBondT 2.99 ... -0.2 SmallCapValueL 23.62 ... +4.9 VentureT 82.33 -.01 +8.5John HancockBdR6 15.54 +.02 0.0 DiscpValI 22.55 -.09 +6.1 DiscpValMCI 24.11 -.07 +7.2 MltMgLsBlA b 15.48 +.01 +2.8 MltmgrLsGr1 b 16.56 +.01 +3.8LazardEMEqInstl 21.17 +.06 +5.0 IntlStratEqIns 16.26 +.03 +4.2Litman GregoryMtrsIntlInstl 18.18 -.01 +5.1Loomis SaylesBdInstl 13.72 ... +0.7 GrY 16.62 ... +7.8Lord AbbettAffiliatedA m 16.11 -.06 +3.5 ShrtDurIncA m 4.21 ... +0.1 ShrtDurIncC m 4.24 ... 0.0 ShrtDurIncF b 4.21 ... +0.1 ShrtDurIncI 4.20 -.01 -0.2MFSInstlIntlEq 25.71 +.10 +2.1 MAInvsTrustB m 32.62 +.01 +4.8 ValA m 41.26 -.17 +2.9 ValI 41.50 -.17 +3.0MainStayMacKHYCorpBdA m 5.69+.01 +0.6Mairs & PowerGrInv 121.42 -.15 +4.9Manning & NapierPrBlndCnsrvTrmS 13.66+.01 +1.3 PrBlndMaxTrmS 21.84 +.06 +5.1Marsico21stCentury b 30.55 -.08 +7.8 FlexCptl b 14.88 ... +4.3MatthewsAsianGrIncInv 17.54 +.09 +3.2MeridianGrLegacy d 44.15 +.01 +8.2Metropolitan WestTtlRetBdI 10.41 +.01 0.0 TtlRetBdM b 10.41 +.01 -0.1 TtlRetBdPlan 9.79 +.01 -0.1Midas FundsMidas m 1.14 +.01 0.0 MidasMagic m 19.73 -.07 +5.9NeedhamGrRetail b 45.22 +.09 +9.0Neuberger BermanSmCpGrInv 39.80 +.01 +14.3NicholasNicholas 65.06 -.05 +7.0NorthernIntlEqIdx d 13.02 +.03 +1.9 StkIdx 33.17 -.04 +6.6NuveenHYMuniBdI 17.04 ... 0.0 Fidelity SelectBiotechnology 248.97 +.39 +10.8 Energy 42.51 -.02 +5.6 Gold 18.92 +.08 -0.4 HealthCare 245.69 -.03 +9.0 HealthCareSvcs 92.75 -.56 +3.1 Leisure 169.84 -.33 +5.1 Materials 92.02 -.03 +6.3 MedTech&Devcs 47.95 +.13 +8.9 NaturalGas 22.50 +.13 +4.3 NaturalRes 28.42 +.01 +4.0 Pharmaceuticals 19.54 -.02 +6.9 Semicon 125.11 +1.23 +13.7 Swre&ITSvcs 186.78 +.09 +10.9 Technology 202.28 +.44 +12.0 W ireless 10.65 +.03 +7.8First EagleGlbA m 59.57 -.06 +2.2First InvestorsGlbA m 8.90 +.01 +8.4 TtlRetA m 20.22 -.02 +3.6FirsthandTechOpps 11.89 +.10 +14.7Franklin TempletonCATxFrIncA m 7.27 ... -0.3 EqIncA m 25.48 -.07 +3.1 FdrTFIncA m 11.72 ... -0.2 FloridaTFIncA m 10.45 -.01 -0.1 GlbBdA m 11.90 -.02 -0.6 GlbBdAdv 11.85 -.02 -0.5 GlbBdC m 11.93 -.02 -0.6 Gr,IncA m 27.70 +.15 +2.9 GrA m 100.98 -.25 +5.8 GrOppsA m 40.52 +.08 +8.7 IncA m 2.33 ... +1.3 IncAdv 2.31 ... +1.3 IncC m 2.36 ... +1.2 MutGlbDiscvA m 32.24+.08 +3.2 MutGlbDiscvZ 32.88 +.08 +3.2 MutZ 29.05 +.03 +3.1 RisingDivsA m 62.11 -.11 +3.3 TtlRetA m 9.52 +.01 0.0 UtlsC m 17.31 +.09 +1.0GERSPUSEq 55.55 -.05 +7.5GabelliAsstAAA m 60.35 -.15 +5.5 EqIncAAA m 23.60 -.04 +4.7 Val25A m 15.74 -.03 +4.7GlenmedeSmCpEqAdv 31.23 +.04 +6.3Goldman SachsShrtDurGovtA m 9.80 ... -0.1HarborCptlApprecInstl 77.62 +.09 +10.0 IntlInstl 68.85 +.15 +3.2Harding LoevnerIntlEqInstl d 23.51 ... +6.1HeartlandValPlusInv m 33.69 +.16 +5.9HennessyCrnrstnGrInv b 24.04 +.01 +7.1 GasUtilityInv b 27.45 +.21 +0.1HodgesRetail m 51.30 +.40 +8.0INVESCOComStkA m 27.29 -.04 +2.8 DivIncInv b 23.70 -.03 +0.8 DiversDivA m 20.08 -.04 +1.9 EngyA m 23.49 -.03 +2.1 EngyInv b 23.39 -.03 +2.1 EqandIncA m 11.17 -.01 +2.5 EuropeanGrA m 41.63 +.05 +3.0 GrAllcA m 16.29 ... +2.9 QualIncA m 11.65 +.01 +0.1 SmCpEqA m 15.99 ... +7.7 TechInv b 49.97 +.04 +11.4IVAWldwideI d 19.23 +.01 +2.2IvyAsstStratB m 23.24 -.02 +3.2 T. Rowe PriceBCGr 108.71 +.05 +8.4 Bal 24.93 ... +3.9 CorpInc 9.32 +.01 -0.5 CptlAprc 29.01 -.02 +3.1 DivGr 44.65 -.10 +4.0 EMStk d 48.00 +.08 +6.5 EqIdx500 d 74.90 -.10 +5.0 EqInc 33.98 -.06 +3.0 FinclSvcs 30.03 -.06 +6.3 GNMA 8.99 +.01 +0.1 GlbTech 19.23 +.18 +10.3 GrStk 69.44 +.09 +8.0 HY d 6.65 ... +0.6 HlthSci 75.52 -.09 +5.7 InsLgCpGr 41.27 +.04 +8.0 InsMdCpEqGr 58.86 -.03 +6.9 IntlDiscv d 74.77 +.21 +4.4 IntlEqIdx d 14.59 +.02 +2.2 IntlStk d 19.08 +.06 +3.1 IntlValEq d 15.19 +.02 +1.7 MdCpGr 93.81 -.04 +6.7 MdCpVal 30.90 +.03 +3.9 MediaTeleCms 107.12 +.53 +8.5 NJTFBd 11.83 -.01 -0.1 NewAmericaGr 53.24 -.01 +7.1 NewAsia d 20.33 +.06 +4.6 NewHorizons 57.87 +.14 +8.7 NewInc 9.26 +.01 -0.1 OverseasStk d 11.55 +.03 +2.8 RlEstt d 26.69 +.06 +3.2 Rtr2015 15.18 ... +2.9 Rtr2020 22.9 7 ... +3.6 Rtr2025 18.01 ... +4.0 Rtr2030 26.67 ... +4.6 Rtr2035 19.59 ... +5.0 Rtr2040 28.21 ... +5.3 Rtr2045 19.17 ... +5.4 Rtr2050 16.10 ... +5.4 RtrBal 15.51 ... +2.4 SciandTech 50.96 +.31 +9.1 SmCpStk 50.23 +.06 +7.6 SmCpVal d 49.91 +.07 +5.9 SpectrumGr 25.55 ... +6.2 SpectrumInc 12.62 ... +0.7 SummitMnIncInv 11.72 ... -0.2 SummitMnIntrInv 11.66 -.01 -0.1 TFShrtInterm 5.52 -.01 -0.1 TxEfficient Eq d 31.58 -.02 +7.6 Val 38.17 -.08 +3.7TCWTtlRetBdI 9.70 +.02 +0.1TIAA-CREFBdIdxIns 10.54 +.02 -0.1 EqIdxIns 20.52 -.02 +5.3 IntlEqIdxIns 20.36 +.03 +2.0 LgCpValIns 19.46 +.01 +4.2Third AvenueValIns d 54.06 -.05 +2.7ThompsonBd 11.48 ... +0.3 LgCp 69.18 -.06 +5.8ThornburgInvmIncBldrA m 21.73 +.03 +2.7ThriventIncA m 8.97 +.01 -0.3TocquevilleGold m 34.02 +.18 -0.4TouchstoneLargeCpFocA m 44.39 -.11 +6.6TransamericaAsAlGrC m 15.19 ... +5.0 AsAlModC m 12.18 ... +2.5Tweedy, BrowneGlbVal d 28.69 +.11 +3.4U.S. Global InvestorGlbRes b 6.15 +.03 +2.7 GoldPrcMtls b 6.88 +.03 0.0USAACrnrstnMod 15.00 +.01 +1.8 GrInc 26.17 -.06 +6.5 GvtSec 9.55 +.01 -0.4 HiInc d 8.11 ... +0.9 CGMFoc 55.99 +.06 +4.8CausewayIntlValInstl d 17.02 +.04 +3.1ClearBridgeLgCpGrI 48.37 -.03 +6.8ClipperClipper 124.88 -.31 +6.4ColumbiaLgCpValA m 14.72 ... +3.7DFAEMktCorEqI 24.18 +.07 +3.9 EMktSCInstl 24.61 +.05 +3.2 EmMktsInstl 31.94 +.12 +4.3 EmMktsValInstl 32.72 +.17 +3.2 FvYrGlbFIIns 10.80 +.01 +0.1 GlbEqInstl 23.93 ... +4.4 GlbRlEsttSec 10.41 +.03 +2.7 IntlCorEqIns 14.67 +.02 +2.2 IntlRl EsttScIns 5.16 ... +2.4 IntlSmCoInstl 21.66 +.03 +3.2 IntlSmCpValIns 22.97 +.03 +2.1 IntlValInstl 20.50 +.07 +0.4 OneYearFIInstl 10.26 ... 0.0 RlEsttSecInstl 32.70 +.15 +2.7 ShTrmExQtyI 10.69 ... -0.2 TAUSCorEq2Instl 18.81 -.01 +5.3 USCorEq1Instl 23.76 -.02 +5.3 USCorEqIIInstl 22.36 -.02 +5.2 USLgCo 21.64 -.03 +5.0 USLgCpValInstl 40.10 -.04 +4.1 USMicroCpInstl 22.74 +.08 +6.7 USSmCpInstl 36.92 +.08 +6 .2 USSmCpValInstl 38.61 +.10 +6.2 USTrgtedValIns 25.39 +.02 +6.0DavisNYVentureA m 35.54 -.06 +6.8Delaware InvStrategicIncA m 8.18 ... +0.1 ValInstl 21.95 -.08 +4.7DeutscheCorEqA m 28.45 -.04 +6.2 CorEqS 28.76 -.04 +6.2 GNMAS 13.40 ... -0.1Dodge & CoxBal 109.46 ... +3.0 GlbStk 14.30 +.04 +4.1 Inc 13.61 +.01 0.0 IntlStk 47.59 +.17 +3.3 Stk 212.45 -.07 +5.0DoubleLineCorFII 10.77 ... 0.0 TtlRetBdI 10.46 +.01 +0.2 TtlRetBdN b 10.45 +.01 +0.1DreyfusMidCpIdxInvs 38.28 +.04 +7.2 MnBd 11.52 -.01 -0.2 NYTxExBd 14.55 -.01 -0.2 OppcSmCpInv 38.13 ... +8.6 ShrtTrmIncD 10.20 ... -0.2Eaton VanceAtlntCptSMIDCI 35.17 -.04 +7.8 DivBldrA m 14.92 -.03 +6.0 FltngRtInstl 9.04 ... +0.3EdgewoodGrInstl 33.20 +.07 +9.3FMICommonStk 27.28 +.03 +4.5 LgCp 22.12 -.09 +4.7FPACptl 34.76 +.25 +4.5 Crescent d 35.84 -.02 +3.6FederatedHiIncBdA x 7.43 -.04 +0.3 InsHYBdIns d 9.82 ... +0.5 IntlSmMidCoA m 41.38+.12 +5.7 KaufmannA m 6.33 +.02 +9.9 StratValDivIns 5.82 +.01 +0.8 TtlRetBdInstl 10.64 ... 0.0 4-wk Name NAV Chg %RtnMutual Funds 52-WK RANGE CLOSE YTD 1YR NAME TICKER LO HI CLOSE CHG %CHG WK MO QTR %CHG %RTN P/E DIV 52-WK RANGE CLOSE YTD 1YR NAME TICKER LO HI CLOSE CHG %CHG WK MO QTR %CHG %RTN P/E DIVStocks of Local Interest AV Homes Inc AVHI 14.65 6 20.50 17.85 -.50 -2.7 t s s +7.2 +11.2 5 ... Allegiant Travel Co ALGT 111.54 0 176.00 177.50+3.20 +1.8 s s s +14.7 +11.4 15 2.80 ArcBest Corp ARCB 16.95 8 39.70 34.75 -.65 -1.8 t s t -2.8 +31.1 16 0.32 Bank of America BAC 22.07 0 32.85 32.84 +.12 +0.4 s s s +11.2 +30.8 21 0.48 Capital One Fncl COF 76.05 9 106.50 100.46 -.33 -0.3 t s s +0.9 +11.2 29 1.60 Carnival Corp CCL 57.09 7 72.70 67.36 -.11 -0.2 t t s +1.5 +23.1 18 1.80 Chicos FAS CHS 6.96 3 14.60 8.76 +.10 +1.2 s t t -0.7 -34.3 12 0.33 Cracker Barrel CBRL 141.75 6 179.12 162.60 +.24 +0.1 s t s +2.3 +7.1 19 4.80 Disney DIS 96.20 5 116.10 105.17 +.44 +0.4 s s t -2.2 -4.2 15 1.68f Eaton Corp plc ETN 69.82 6 89.85 81.53 -1.61 -1.9 t t s +3.2 +19.6 19 2.64f Fortune Brds Hm&Sec FBHS 59.11 3 73.62 62.76 -.76 -1.2 t t t -8.3 +8.2 21 0.80f Harris Corp HRS 106.18 0 161.04 158.02 +.30 +0.2 s s s +11.6 +45.9 28 2.28 iShs U.S. Pfd PFF 36.52 4 39.28 37.54 -.02 -0.1 t s t -1.4 +5.0 q 2.13a KC Southern KSU 81.54 9 114.85 111.24 -.41 -0.4 t s s +5.7 +29.5 20 1.44f Lennar Corp A LEN 49.34 5 72.17 60.43 +.64 +1.1 s s t -4.4 +17.8 16 0.16 McClatchy Co MNI 5.75 5 12.99 9.16 -.12 -1.3 t s s +2.6 -13.0 dd ... NextEra Ener gy NEE 127.09 9 159.64 154.39 -.42 -0.3 t s t -1.2 +23.4 23 4.44f Office Depot ODP 2.27 1 6.26 2.55 +.09 +3.7 s t t -28.0 -44.2 6 0.10 PGT Inc PGTI 10.00 0 19.55 19.30 -.10 -0.5 t s s +14.5 +88.4 25 ... Pembina Pipeline PBA 30.17 4 36.99 32.24 -.15 -0.5 t s t -10.9 +6.6 24 1.50 Raymond James Fncl RJF 71.35 0 99.10 98.24 -.51 -0.5 t s s +10.3 +25.8 20 0.88f Reliance Steel Alu RS 68.46 0 95.97 93.86+1.24 +1.3 s s s +9.4 +16.7 21 2.00f Ryder R 62.52 5 90.26 76.06 -.44 -0.6 t t t -9.6 +4.5 18 2.08f St Joe Co JOE 16.45 0 19.90 19.75 +.45 +2.3 s s s +9.4 +15.9 60 ... Sally Beauty Hld SBH 14.05 6 21.36 17.76 +.27 +1.5 s s t -5.3 -13.8 11 ... Simon Property Gp SPG 150.15 3 176.17 156.74 +.17 +0.1 s s t -8.7 -3.2 21 7.80f Stein Mart SMRT 0.48 2 3.09 .85 +.03 +3.9 s s t -26.4 -67.9 dd 0.30 Suntrust Bks STI 51.96 0 72.87 72.58 -.27 -0.4 t s s +12.4 +25.3 18 1.60 Superior Uniform SGC 16.76 9 28.85 27.44 -.50 -1.8 t s s +2.7 +67.0 25 0.38 Tech Data TECD 81.42 3 111.10 88.70 -1.28 -1.4 t t t -9.5 -3.9 23 ... Wendys Co WEN 13.03 0 17.66 17.35 -.17 -1.0 t s s +5.7 +35.1 18 0.34f World Fuel Svcs INT 20.64 2 40.16 23.57 -.02 -0.1 t t t -16.2 -33.9 11 0.24CLEVELAND „ Two fertility clinics across the country from each other experienced equipment failures on the same day that may have damaged hundreds of frozen eggs and embryos, something that a fertility expert called a stunning coincidence and that is already producing lawsuits from crestfallen couples. Lawyers for Amber and Elliott Ash, of the Cleveland suburb of Bay Village, and an unidenti“ed Pennsylvania couple have sued University Hospitals after its fertility clinic in suburban Cleveland discovered a storage tank malfunction March 4 and said last week that as many as 2,000 frozen eggs and embryos may have been damaged. The lawsuits come as a San Francisco fertility clinic said thousands of frozen eggs and embryos may have been damaged in a liquid nitrogen failure in a storage tank on the same day. Lawyers for the couples who went to the Ohio clinic are seeking class action status, which would require approval from a judge. The Ashes said they stored two embryos at a University Hospitals fertility clinic in suburban Cleveland after Elliotts cancer diagnosis in 2003. They said they were told over the weekend that their embryos are no longer viable. Its heartbreaking, just heartbreaking,Ž Amber Ash told WEWS-TV. The medical community calls it tissue. I like to think of it as my children.Ž The couple has a 2-year-old son conceived through in-vitro fertilization and hoped to bring him a genetic sibling. With this lawsuit, we will get answers and stop this from happening again,Ž said Mark DiCello, an attorney for the Ashes. The Pennsylvania couple was beginning to set up a time last week for transferring a frozen embryo to the womans womb when they later were told something went wrong, attorneys said. They had spent eight years trying to become parents and were devastated, attorney Lydia Floyd said. University Hospitals of“cials said that that they are determined to help the patients who lost eggs and embryos, and that the lawsuit will not affect an independent review.2 fertility clinics respond to egg, embryo storage failuresASSOCIATED PRESS WASHINGTON „ The federal government recorded a budget de“cit of $215.2 billion in February, up signi“cantly from a year ago as the impact of the GOP tax cuts passed in December begin to surface. The Treasury Department said Monday that the February de“cit was 12.1 percent higher than a year ago, re”ecting in part a drop of $5 billion in individual withholding taxes paid last month compared to a year ago. In February, employers started using tax tables that withheld less from paychecks based on the new law. For the “rst “ve months of this budget year, the de“cit totals $391 billion, an increase of 11.5 percent from the same period a year ago. President Donald Trumps new budget projects this years de“cit will hit $873 billion, up a sharp 31.3 percent from last years imbalance of $665.8 billion. Over the next decade, Trumps budget projects de“cits will total $7.1 trillion. That is more than double the $3.2 trillion in de“cits over the coming decade that Trump had envisioned in the budget he sent Congress last year. The de“cit picture has darkened in part because of the $1.5 trillion in tax cuts Trump pushed through Congress in December. The administration argues that the tax cuts will pay for themselves over time by boosting growth. But critics contend that this is an overly optimistic view. They argue that de“cits will be much worse than Trump is currently forecasting because his budget is using overly optimistic economic forecasts and does not take into account increased government spending which was approved in a January budget deal. Many private forecasters believe annual de“cits will top $1 trillion beginning next year and remain at that level in coming years. The Committee for a Responsible Federal Budget released a report earlier this month projecting that $1 trillion de“cits will return next year with the annual de“cit hitting $2.4 trillion in 10 years. For the current budget year, which began Oct. 1, the Treasury report said revenues totaled $1.29 trillion, up 2.4 percent from a year ago, while outlays totaled $1.34 trillion, up 4.2 percent from the same period a year ago. Both the revenues and spending totals are records for the “rst “ve months of a budget year.US budget deficit jumped to $215.2 billion in FebruaryBy MARTIN CRUTSINGERAP ECONOMICS WRITER WASHINGTON „ A senior House Democrat asked the Trump Organization and Treasury Secretary Steven Mnuchin on Monday to provide more information on a $151,470 donation the Trump family “rm turned over in February to the government. President Donald Trump pledged last year to donate pro“ts from foreign government patronage at his companys properties. Rep. Elijah Cummings of Maryland, ranking member of the House Oversight and Government Reform Committee, asked a Trump Organization lawyer Monday to provide documents showing the companys foreign government payments and how it calculated its donation. In the letter to George A. Sorial, the organizations executive vice president, Cummings noted that the “rm has not disclosed any details behind the donation. Cummings said the “rm refused to complyŽ to a bipartisan request from lawmakers last April to provide documents on Trumps plan to donate his “rms foreign pro“ts to the U.S. Treasury. Cummings said that in a woefully incomplete responseŽ last May, the company provided a pamphlet explaining that it could not identify its patrons because it would impede upon personal privacy and diminish the guest experience of the brand.Ž In Mondays letter, Cummings pressed for any documents identifying foreign government-sourced payments to the Trump Organization, as well as how the “rm calculated its foreign payments and whether the company planned to claim its Treasury donation as a gift for tax deduction purposes.Ž In a separate letter, Cummings also asked Mnuchin to turn over any documents the company provided to Treasury about the donation and a copy of the check. Both Trump Organization and Treasury of“cials were not immediately available to comment on Cummings letters.House Democrat seeks data on Trump firm donationBy STEPHEN BRAUNASSOCIATED PRESS AP PHOTOA Trump Organization executive says the company has donated $151,470 in foreign government prots at its hotels and similar businesses in 2017 to the U.S. Treasury. SAN DIEGO „ President Donald Trump has blocked Broadcoms hostile takeover attempt of San Diegos Qualcomm on the grounds that a deal threatens to impair the national security of the United States.Ž In an order issued late Monday, Trump ordered Broadcom to withdraw its efforts to gain control of Qualcomms board of directors. The order came following Broadcoms moves to speed up the relocation of its corporate headquarters from Singapore to the U.S. „ which could have derailed the jurisdiction of the Committee for Foreign Investment in the U.S. to investigate the potential deal for national security risks. Broadcom Chief Executive Hock Tan met earlier Monday with CFIUS of“cials to make its case to be allowed to pursue an acquisition of Qualcomm. But those talks failed to change the regulators belief that the takeover posed a potential national security risk.Trump blocks Qualcomm takeoverBy MIKE FREEMANTHE SAN DIEGO UNION-TRIBUNE

PAGE 29

The Sun /Tuesday, March 13, 2018 www.yoursun.com Page 5 .36 DeanFoods 9.26 +.16 2.40 Deere 164.03 -3.90 1.22 DeltaAir 56.16 +.07 ... DenburyR 2.43 +.08 ... Dermira 10.42 +.99 .83e DeutschBk 16.11 -.01 .24 DevonE 32.82 +.10 3.20e Diageo 136.63 +.36 .50 DiamOffsh 15.23 +.02 ... DianaShip 3.77 +.03 .90f DicksSptg 32.56 +.64 .40 Diebold 17.95 +.40 ... DigiIntl 11.05 -.20 4.04f DigitalRlt 104.35 +1.21 .40 Dillards 83.74 -1.82 ... DxGBull rs 23.78 +.58 .09e DrGMBll rs 13.53 +.28 ... DirSPBear s25.59 +.08 ... DirDGlBr rs 26.98 -.75 ... DxSCBear rs10.49 -.07 ... DxBiotBear 2.77 -.05 .41e DrxSCBull s 77.80 +.52 ... DrxSPBull s 48.72 -.17 1.40 Discover 78.15 -.27 ... DiscCmA 24.42 +.23 ... DiscCmC 22.62 +.13 1.68f Disney 105.17 +.44 1.04 DollarGen 88.61 +1.67 ... DollarTree 94.29 +1.59 3.34f DomEngy 72.97 +.10 2.20f Dominos 227.69 -2.57 1.74f Domtar g 46.57 +.02 .72 Donaldson 45.56 +.01 .84e DowDuPnt 71.34 -.89 2.32 DrPepSnap117.59 -.36 .52 DryStrt 7.75 ... .15e DryShips s 4.15 +.21 .60 DufPUC 8.69 -.01 3.56 DukeEngy 76.55 +.42 .80 DukeRlty 25.73 -.03 ... DynavaxT 16.85 -.70 ... Dynegy 13.25 -.13 ... E-Trade 57.88 +.64 ... eBay s 43.90 +.09 .67 EOG Rescs100.65 -2.15 2.64f Eaton 81.53 -1.61 1.05 EV EEq2 16.76 +.20 .98 EVTxMGlo 9.30 +.01 1.64 Ecolab 136.78 +1.87 2.42f EdisonInt 60.20 +.82 ... EditasM n 41.77 -2.31 ... EdwLfSci s140.04 +.72 ... EgaletCp .88 +.13 .02e EldorGld g 1.11 ... ... ElectArts 128.12 -.37 ... ElevenBio 1.12 -.13 2.25f EliLilly 79.04 -.57 ... EllieMae 95.64 +1.7 8 .92 ElmiraSB 20.85 +.25 2.68m EmergeES 7.11 +.03 1.94 EmersonEl 71.42 -.85 1.40 EnbrdgEPt 13.12 +.29 2.68 Enbridge 32.66 +.65 .06 EnCana g 10.84 -.12 ... Endo Intl 7.02 +.04 ... Endocyte 8.83 +.63 1.22f EgyTrEq s 15.52 -.02 2.26 EngyTrfPt 18.00 +.21 ... EnerJexR .23 +.04 .12e Enerpls g 10.95 -.11 1.04f EnLinkLLC 15.60 +.40 .80 Ennis Inc 20.50 ... ... Enphase 4.05 +.18 .04 ENSCO 4.90 +.14 3 .56f Entergy 77.23 +.45 1.70f EntProdPt 26.33 +.49 ... EnvisnHl n 43.51 +.62 2.16 EqtyRsd 59.50 -.01 .13e Ericsson 6.84 -.03 ... Etsy n 27.93 ... 2.02f EversrceE 57.06 -.18 ... EvineLive 1.19 -.06 ... ExactSci h 53.19 +1.04 1.38f Exelon 37.53 +.03 1.20 Expedia 114.44 +2.22 ... Express 7.36 +.02 ... ExpScripts 78.25 -2.50 3.08 ExxonMbl 75.24 +.68 .48 FNBCp PA 14.74 -.02 ... Facebook 184.76 -.47 ... FairmSant 4.35 +.02 1.48f Fastenal 57.81 -.16 2.00 FedExCp 246.54 -.58 4.00 FedRlty 117.32 +1.00 .32 FedNatHld 16.61 +.02 ... Ferrari n 124.32 -.39 .40 Ferrellgs 3.60 -.16 ... FiatChrys 21.19 +.04 .09e FibriaCelu 21.32 +.69 1.20f FidlNatFn 38.43 -.19 1.28f FidNatInfo 101.23 +.46 1.56a FidusInvst 12.94 +.08 .64 FifthThird 34.26 +.05 ... Finisar 20.32 +1.02 ... FireEye 17.81 -.17 ... FstData n 15. 65 +.03 .48f FstHorizon 20.29 -.08 ... FstSolar 70.05 +2.15 1.44 FirstEngy 32.70 +.05 ... Fitbit n 5.31 +.12 1.63 FlrtyTotR 20.02 +.03 ... Flex Ltd 18.92 -.01 .68 FlowrsFds 21.13 -.31 .84 Fluor 58.28 -.24 1.38f FootLockr 43.32 +.76 .60a FordM 10.81 +.08 .80f FBHmSec 62.76 -.76 .92f FrankRes 39.83 -.63 ... FrptMcM 18.56 +.13 2.40 Frontr rs 8.03 -.19 G-H-I .46p GDS Hld n 28.75 -.73 .88 GGP Inc 21.36 +.23 .80 GNC 4.25 +.10 ... GW Pharm119.90 +2.86 1.32 GabDvInc 23.44 +.11 .94e GabMultT 9.82 -.06 .60 GabUtil 6.82 +.07 1.52 GameStop 15.55 -.30 2.52f Gam&Lsr n 33.42 +.40 .97f Gap 32.24 -.83 2.04 Garmin 61.01 +.02 1.15e GAInv 35.48 +.04 3.36 GenDynam224.64 -5.31 .48 GenElec 15.10 +.16 1.96 GenMills 51.97 +.52 1.52 GenMotors 37.83 -.01 2.88f GenesisEn 21.23 +.57 .44f Gentex 23.36 +.11 2.88f GenuPrt 92.37 -.25 ... Genworth 3.07 -.06 .02e Gerdau 4.98 +.06 ... GeronCp 2.93 +.13 2.28f GileadSci 81.06 +.34 2.89e GlaxoSKln 37.65 +.29 ... Globalstar .88 -.04 ... GlobusMed 51.54 +.26 ... GoDaddy n 63.66 -.32 .02e GoldFLtd 3.92 +.03 .24 Goldcrp g 13.30 +.29 2.60 GoldmanS 273.38 +2.61 .56 Goodyear 28.89 +.14 ... GoPro 5.63 +.12 1.72 GovPrpIT 13.95 +.27 .96f vjGrace 67.24 -.10 .30 GraphPkg 15.71 +.08 1.10 GtPlainEn 30.11 -.02 1.68 Greif A 54.24 +.62 .40f Griffin 36.50 -.13 ... Groupon 4.66 +.16 ... GpTelevisa 17.04 +.03 .62e GuangRy 32.30 -.04 ... GulfportE 10.72 +.01 1.10 H&E Eqp 41.72 -1.30 .35p HCA Hldg 103.56 -.3 4 1.48 HCP Inc 23.12 +.52 ... HD Supply 36.87 -.74 .53 HP Inc 23.83 -.82 ... HRG Grp 15.38 +.09 1.50e HSBC 49.39 -.16 ... HainCels lf 35.73 +.20 ... HalconRs n 5.45 +.13 .72 Hallibrtn 46.92 -.07 .60 Hanesbds s 20.15 +.14 2.16 HanoverIns117.72 +.72 1.48f HarleyD 44.82 +.47 ... Harmonic 3.70 +.15 .05 HarmonyG 2.25 +.05 .20m Harsco 20.85 -.20 1.00 HartfdFn 55.20 -.93 1.24 HawaiiEl 33.72 +.42 .7 7f HlthCSvc 45.84 -1.44 .01e HeclaM 3.93 +.09 ... HeliMAn h 4.41 -.11 2.62 Hershey 101.00 +.64 ... HertzGl 20.47 +.08 1.00f Hess 48.65 +.19 .56f HP Ent n 19.07 -.09 .28f HilltopH 25.52 -.08 .24e HimaxTch 7.68 -.07 1.32 HollyFront 45.99 -.53 4.12f HomeDp 179.71 -2.45 .84e Honda 35.05 +.40 2.98 HonwllIntl 152.23 -1.98 .75f Hormel s 33.70 -.06 2.08 HospPT 25.12 -.07 1.00a HostHotls 18.73 -.18 2.4 5e HuanPwr 26.44 -.23 3.08 Hubbell 125.08 -1.22 1.60 Humana 268.21 -4.29 .44 HuntBncsh 16.48 -.02 2.88 HuntgtnIng 258.16 -5.87 .65f Huntsmn 32.89 +.34 1.52f IAMGld g 5.02 -.06 .16e ICICI Bk 9.34 +.13 ... IdexxLab s 204.35 +1.18 .14e ING 17.71 ... ... iShGold 12.70 ... .67e iShBrazil 46.22 +.23 .48e iShCanada 28.00 -.02 .86e iShEMU 44.30 +.11 .61e iSh HK 26.31 +.17 .65e iSh SKor 76.20 ... .78e iS hMexico 52.06 +.19 ... iShSilver 15.61 -.02 2.59e iShSelDiv 97.69 -.14 1.69e iShTIPS 112.09 +.08 .74e iShEurFn 23.95 +.08 .87e iShChinaLC 49.12 +.11 4.38e iSCorSP500280.59 -.23 2.65e iShUSAgBd106.43 +.06 .59e iShEMkts 49.87 +.12 3.87 iShiBoxIG 116.24 +.15 1.43e iSh ACWI 74.36 +.03 3.05 iSh20 yrT 118.59 +.68 1.66e iS Eafe 70.86 +.08 5.09 iShiBxHYB 85.93 -.14 ... iShNsdBio s114.73 +.37 .24e iShIndia bt 34.79 +.29 1.77e iShR2K 159.20 +.28 2.90e iShCorHiDv 88.02 -.08 .61e iShChina 72.39 +.29 2.13a iShUSPfd 37.54 -.02 .87e iSUSAMinV 53.45 -.14 2.76e iShREst 75.87 +.38 ... iShCrSPS s 80.11 +.30 1.56e iShCorEafe 66.96 +.16 2.36 Idacorp 83.32 +1.37 ... iKangHlth 18.80 +.88 3.12 ITW 169.20 -1.10 .60 IndBkMI 24.30 -.05 .40e Infosys 18.41 +.25 1.80 IngerRd 88.08 -1.55 2.40 Ingredion 134.78 +1.53 ... Inpixon rs 1.52 +.08 1.20f Intel 51.52 -.67 ... InterceptP 67.25 +3.18 6.00 IBM 160.26 +.95 .80 IntlGmeT n 29.72 +.51 1.90f IntPap 54.98 -.26 .84f Interpublic 23.73 -.20 ... Intersectns 2.02 -.18 ... IntSurg s 438.95 -1.51 1.16 Invesco 34.52 ... .36 InvestBncp 14.29 -.05 ... IonisPhm 54.78 +1.80 ... iShJapan rs 60.68 +.06 ... iSTaiwn rs 38.53 +.34 .95e iShCorEM 60.08 +.13 .32e ItauUnibH 16.21 +.18 J-K-L ... JD.com 46.01 +.30 2.24f JPMorgCh 117.66 -.38 .60 JacobsEng 60.43 -.37 ... JaguarHlth .26 +.04 ... JkksPac 2.25 -.10 ... JetBlue 22.04 +.04 3.36 JohnJn 132.63 -1.17 1.04e JohnContl n 38.70 +.16 .72 JnprNtwk 26.34 -.09 .32 KBR Inc 16.61 +.31 1.31e KKR 22.69 -.02 3.00f KLA Tnc 122.39 +1.24 1.44f KC Southn 111.24 -.41 2.16 Kellogg 69.83 -.42 ... KeryxBio 4.96 -.02 .40f Keycorp 21.80 -. 35 ... Keysight 54.62 +.55 4.00f KimbClk 113.06 +1.12 1.12 Kimco 14.69 +.21 .50 KindMorg 16.55 +.22 ... Kinross g 3.59 +.02 .24 KnSwftT rs 49.20 +.17 2.44f Kohls 63.03 +.06 2.50 KraftHnz n 67.70 +.47 ... KratosDef 11.45 +.06 .50 Kroger s 23.99 -.09 ... Kulicke 25.57 +.62 2.40 L Brands 42.15 -.11 3.20f L-3 Tch 204.77 -5.63 2.28f LTC Prp 39.80 +.42 ... LaQuinta 18.68 -.13 2.00 LamResrch228.6 5 +3.70 .77f LambWst n 57.26 -.07 .60f Landstar 111.65 -1.00 ... LaredoPet 8.73 -.23 3.00f LVSands 75.63 -.84 1.80 LaSalleH 25.87 -.11 1.44 LeggPlat 46.87 +.46 ... LendingClb 3.99 +.04 .16 LennarA 60.43 +.64 .72e LbtyASE 6.42 -.01 ... LibQVC A 27.39 -.54 1.60 LibtProp 40.73 +.06 1.56 LincElec 93.07 -.06 .47a LloydBkg 3.83 +.01 8.00 LockhdM 333.10 -7.39 1.64 Lowes 87.68 +.40 ... Lumentm n 7 2.00 +3.03 M-N-0 3.00 M&T Bk 194.91 -1.90 ... MBIA 8.72 +.16 1.20f MDC 28.29 +.11 .79 MDU Res 26.88 +.40 .80 MFA Fncl 7.63 +.13 ... MGIC Inv 13.36 -1.38 .48f MGM Rsts 36.77 -.02 .60f MVC Cap 10.17 +.07 5.76f Macquarie 40.32 +.18 1.51 Macys 28.76 -.12 1.32f Magna g s 53.34 +.04 ... Mallinckdt 16.27 -.18 ... MannKd rs 2.61 -.11 .44 Manulife g 18.79 -.09 .20 MarathnO 15.09 -.13 ... MaraPat rs 2.43 +.90 1.84 MarathPt s 69.27 -.95 1.32 MAR 141.81 -1.48 2.00 MartinMid 13.80 +.30 .24 MarvellTch 24.37 + .03 .42 Masco 42.47 -.01 1.00 MasterCrd 182.54 -.70 .60 Mattel 14.99 +.16 1.68f MaximIntg 63.49 +.03 1.72f McCorm 110.69 +.15 ... McDrmInt 7.72 -.02 4.04 McDnlds 157.74 +.50 1.36 McKesson 157.80 +2.01 .01 McEwenM 2.04 +.02 1.00f MedProp 13.25 +.19 ... MediCo 35.48 +1.12 .64 MedleyCap 4.14 -.09 1.84 Medtrnic 83.30 +.15 ... MeetGrp 2.34 -.12 1.92 Merck 55.36 +.22 2.50 MercGn 46.91 +.08 2.18f Meredit h 58.00 +.80 ... Meritor 22.14 -.96 1.60 MetLife 47.02 -.82 1.45 Microchp 100.24 +1.27 ... MicronT 59.37 +4.78 ... MicroSemi 66.93 -.31 1.68 Microsoft 96.77 +.23 ... Microvisn 1.20 +.06 ... Middleby 131.94 +.67 .90 MdsxWatr 36.77 +.15 1.39 MHowHiInc 12.08 +.06 ... MiMedx 7.58 +.16 ... MitsuUFJ 6.90 +.02 1.64 MolsCoorB 80.96 -.13 ... Momo 37.04 -.50 .88 Mondelez 44.39 +.12 ... MonstrBv s 58.43 +.37 ... Moog A 87.34 -1.00 1.16f MorgStan 58.91 +.24 .10m Mosaic 27.62 -.63 2.08 MotrlaSolu 108.85 -.24 1.00 MurphO 25.51 +.20 ... Mylan NV 42.78 +.27 ... NCR Corp 35.70 +.19 ... NII Hldg n 1.82 +.11 ... NQ Mobile 2.26 +.04 .12 NRG Egy 29.89 +.14 1.19f NRG Yld C 16.95 +.20 ... NTT DOCO 25.85 +.16 .24 Nabors 7.24 +.12 1.66 NatFuGas 49.93 +.43 2.89e NatGrid 54.95 +.24 4.00f NtHlthInv 68.62 +.41 .20 NOilVarco 37.60 -.12 ... NektarTh 103.07 -5.27 ... Neogen s 63.28 +1.56 ... NeoPhoton 7.71 +.54 ... Neovasc g .18 -.02 ... NetElem rs 13.50 +3.21 .80 NetApp 64.53 -.73 ... Netflix s 321.30-10.14 ... Netlist h .28 +.01 ... NwGold g 2.44 +.02 1.09 NJ Rscs s 39.85 +.35 1.48 NewMedia 17.43 +.10 .40e NewOriEd 94.81 +1.31 2.00 NewResid 17.00 +.16 .68 NY CmtyB 14.46 -.02 .80 NYMtgTr 6.05 +.0 5 .16 NY Times 25.20 +.45 .92f NewellRub 28.99 +1.67 ... NewfldExp 23.30 -.07 .56f NewmtM 37.98 +.27 4.44f NextEraEn 154.39 -.42 .78 NiSource s 23.14 +.18 1.36 Nielsen plc 33.92 +.51 .80 NikeB s 66.82 +.52 .08 NobleCorp 4.33 +.06 .40 NobleEngy 30.88 -.20 .17e NokiaCp 5.93 +.04 .41e NordicAm 2.26 +.03 2.88f NorflkSo 142.56 -2.97 4.40f NorthropG 344.72 -4.92 .68f NwstBcsh 17.20 +.01 1.88 N wstNG 56.00 +1.15 2.75e Novartis 82.91 +.15 ... Novavax 2.15 +.09 .96e NovoNord 50.87 ... 1.47f NuSkin 74.07 +1.70 ... NuanceCm 17.96 +.39 1.52f Nucor 67.69 +.53 ... Nutanix n 51.48 +2.39 .85a NuvDivA 13.10 ... .78a Nv AMT-Fr 15.99 +.07 .80 NvPfdInco 9.92 +.01 1.00 NuvEqtP 13.78 -.06 .60 Nvidia 249.76 +4.43 ... NxStageMd 24.32 -.05 1.33 OGE Engy 31.45 +.10 .34m OaktrSpL 4.52 +.02 .56m OaktStIn co 7.85 -.03 ... OasisPet 8.25 -.08 3.08 OcciPet 63.89 +.22 .60 OceanFst 28.00 -.03 ... Oclaro 10.01 +2.16 .10 OfficeDpt 2.55 +.09 ... Okta n 39.69 -.02 .52 OldNBcp 18.15 -.05 .78f OldRepub 21.25 -.09 .80 Olin 33.14 +.13 2.64f OmegaHlt 27.50 +.32 ... OnSmcnd 26.80 +.21 3.08f ONEOK 57.59 +.28 ... OpkoHlth 3.55 -.04 .76 Oracle 52.90 -.07 ... Orbotch 58.98 -.06 ... Orexign rs .33 -1.07 ... Orga novo 1.17 -.01 ... Orthofix 59.49 +.17 .96 OshkoshCp 79.83 -1.42 1.34f OtterTail 42.40 +.60 1.04f OwensMin 17.35 +.32 P-Q-R 2.12f PG&E Cp 42.42 +.39 3.00 PNC 162.26 -.19 1.06 PNM Res 36.20 +.50 ... POSCO 82.28 +.52 1.80 PPG s 116.46 -1.19 1.64f PPL Corp 27.89 +.35 1.00 Paccar 67.74 -1.33 ... PaloAltNet 189.73 +1.22 ... Pandora 5.17 +.19 .38 ParamtGp 14.62 +.17 2.20f ParkHot n 27.00 ... ... ParkDrl .83 +.00 2.64 ParkerHan 182.36 -4.22 ... ParkrVs rs .92 +.12 ... ParsleyEn 26.77 -.03 .08 PattUTI 19.72 -.21 2.00 Paychex 66.50 -.02 ... PayPal n 80.60 -.11 1.50 Pembina g 32.24 -.15 .04 PengthE g .68 +.01 ... PnnNtGm 27.29 +.04 .72 PennantPk 7.17 +.07 ... Penney 3.25 -.02 1.36f Penske 46.98 -.46 1.38 Pentair 71.19 -.63 .69 PeopUtdF 20.11 -.04 3.22 PepsiCo 112.75 +.21 .28 PerkElm 78.78 -.44 .76f Perrigo 86.14 +1.19 ... PetrbrsA 13.74 +.01 ... Petrobras 14.67 -.04 1.28 Pfizer 36.61 -.16 4.28 PhilipMo r 107.14 -1.16 .88e PhilipsNV 39.27 -.09 2.80 Phillips66 94.99 -.92 .96 PimIncStr2 10.42 +.02 2.78f PinWst 76.32 -.06 .32f PioNtrl 171.19 -.34 .75 PitnyBw 12.71 -.16 2.20 PlainsAAP 23.22 +.75 ... PlugPowr h 2.08 +.14 2.40f Polaris 119.91 -2.82 .70f PolyOne 44.55 -.20 ... PortolaPh 38.03 -.40 1.01 PS SrLoan 23.18 -.01 .85 PS SP LwV 47.69 -.12 1.52e PwShs QQQ174.08 +.92 3.30f Praxair 161.11 +1.02 ... Pretium g 7.10 +.14 2.04f PrinFncl 63.05 ... 1.24a ProAssur 49.95 -.45 1.92f ProLogis 63.56 -.13 ... PrUltPQ s 186.48 +2.75 ... PUVixST rs 14.53 +.86 ... ProShtVx s 12.85 -.38 2.76 ProctGam 79.86 -.43 .69e ProgsvCp 59.97 -.40 ... ProShSP rs 28.85 +.02 ... PrUShSP rs 37.23 +.08 ... PUShtQQQ 10.53 -.11 ... PShtQQQ rs14.80 -.22 ... PrUShD3 rs 17.54 +.29 ... ProUShL20 38.34 -.46 ... PUSht SPX 9.72 +.04 .72 ProspctCap 6.58 ... 3.60f Prudentl 109.89 -.41 1.80f PSEG 47.58 +.53 6.80 PubStrg 199.41 -.55 .36 PulteGrp 30.18 +.14 ... PureStrg n 20.99 +.01 .44 PMMI 7.04 -.01 .08 QEP Res 9.49 +.19 2.28 Qualcom 62.81 -.22 ... Qudian n 16.51 +.66 1.80 QstDiag 105.60 -1.39 .20m RAIT Fin .24 +.03 .01 RadianGrp 19.94 -2.27 2.00 RLauren 107.48 +1.64 .08 RangeRs 15.60 -.14 .52 RavenInds 38. 90 +.70 1.00 Rayonier 35.42 +.40 3.19 Raytheon 210.04 -4.77 2.53 RltyInco 51.25 +.38 1.12 RedwdTr 15.56 +.23 ... Regenrn 344.55 +2.85 .36 RegionsFn 19.92 -.19 2.00f RelStlAl 93.86 +1.24 .32 RentACt 9.22 +.60 ... Replgn 37.01 -.26 .20 ResCap rs 9.21 -.04 .84f RestBrnds 59.13 -.20 .78f RetailOpp 17.72 +.09 .66 RetailProp 11.92 +.04 ... RibbnCm n 5.27 -.54 ... RiteAid 1.70 -.04 ... RitterPh n .31 +.01 3.34 RockwlAut 187.90 -1.23 1.32 RockColl 136.43 -1.39 ... Rogers 138.63 +.28 ... Roku n 37.87 -.63 1.65 Roper 282.83 -2.21 .90f RossStrs s 76.43 -.58 3.76f RoyalBk g 79.33 -.06 2.40 RylCarb 125.26 -1.36 3.76 RoyDShllB 64.11 -.12 3.76 RoyDShllA 63.17 -.08 S-T-U .88 S&T Bcp 42.62 +.28 2.45 SCANA 39.08 -.05 3.25f SLGreen 99.79 +.18 ... SLM Cp 11.34 +.07 .10 SM Energy 18.32 +.20 3.98e SpdrDJIA 251.96 -1.60 ... SpdrGold 125.54 ... 1.18e SpdrEuro50 41.09 +.05 4.13e S&P500ETF278.52 -.35 .44e SpdrBiot s 96.98 +.53 2.30 SpdrLehHY 36.05 -.04 .74e SpdrS&P RB64.91 -.12 .49e SpdrRetl s 45.30 -.15 .73e SpdrOGEx 34.81 +.04 .24e SpdrMetM 37.14 +.40 .39e SABESP 11.61 -.06 2.29m SabnR 42.20 +.15 ... Saia Inc 76.30 +.20 ... StJoe 19.75 +.45 ... Salesforce 126.78 -.63 ... SallyBty 17.76 +.27 .73e SJuanB 8.80 +.14 ... SanchezEn 3.13 +.06 1.58 e Sanofi 40.65 +.26 ... SareptaTh 79.10 +4.74 2.00 Schlmbrg 68.09 -.69 .40f Schwab 57.76 +.06 .04 ScorpioTk 2.25 +.03 ... SeadrillLtd .27 -.00 2.52 SeagateT 60.21 +.02 ... Biocryst 5.60 +.02 ... Biogen 279.90 -6.20 ... BioPhrmX .34 +.01 1.78 BlkHillsCp 52.31 +.27 ... BlackBerry 12.82 -.05 2.40 BlkHlthSci 36.22 -.28 .65a BlkMuniast 13.68 +.03 2.70e Blackstone 34.43 +.37 .96 BlockHR 27.78 +.33 ... BlueAprn n 2.07 -.22 ... BlueBPet n 39.85 +.03 ... BlueLinx rs 28.03+12.24 6.84f Boeing 344.19-10.33 ... BookingHl 2206.09+35.48 .68 BorgWarn 50.77 -.79 ... BostBeer 180.65 -1.05 ... BostonSci 28.54 ... ... Box Inc n 20.76 -.17 .20 BoydGm 34.40 -1.00 .56 BrigStrat 22.79 +.21 1.52 Brinker 37.12 +.20 1.60 BrMySq 67.45 -.47 2.24e BritATob s 59.02 -.15 1.10f BrixmorP 15.70 +.13 7.00f BroadcLtd 262.84 +9.06 ... Brookdale 7.39 +.01 1.88f BrkfInfra s 40.54 -.73 .76 Brunswick 61.88 -.58 5.05 Buckeye 45.37 +1.27 1.02 CA Inc 36.81 -.31 .80m CBL Asc 4.68 +.05 ... CBRE Grp 47.67 +.08 .72 CBS B 52.29 +.11 1.20 CF Inds s 41.88 +.38 1.43f CMS Eng 43.09 +.23 .12e CNH Indl 13.51 -.20 .04 CNX Resc 17.12 -.43 .40 CSRA n 40.60 +.03 .88f CSX 57.59 -.41 1.39 CVR Rfng 13.50 -.50 2.00 CVS Health 69.0 1 -.26 .88 CYS Invest 6.61 +.12 .24f CabotO&G 25.52 ... ... Cadence 39.70 +.02 ... CaesarsEnt 12.60 -.10 2.49e Cal-Maine 44.35 +.25 1.20 CalaCvHi 11.95 -.02 ... CalAmp 23.78 +.02 .75f CalifWtr 38.50 +.75 ... CallonPet 11.75 +.02 ... CalumetSp 7.80 +.10 3.08f CamdenPT 82.73 +.19 1.40 CampSp 43.59 -.02 5.32f CIBC g 91.96 -.09 1.33 CdnNR gs 74.83 +.31 1.34f CdnNRs gs 30.11 -.25 1.60 CapOne 100.46 -.33 ... CapSenL 12.71 +.02 .95 CapsteadM 8.84 +.15 ... CpstnTur rs .99 +.07 1.85 CardnlHlth 72.36 +1.20 ... CarMax 62.50 +.07 1.80 Carnival 67.36 -.11 .72 CarpTech 52.30 +.57 ... Carrizo 15.36 +.69 ... CasaSys n 29.88 +2.98 3.12 Caterpillar 154.50 -3.75 3.56 CedarF 65.09 -.90 ... Celgene 92.28 -.28 .29t Cemex 7.24 -.11 .20 CenovusE 8.17 ... ... CntRsDvA 18.07 +.01 1.11f CenterPnt 27.43 +.30 ... CentAl 20.81 +.66 2.16 CntryLink 18.02 +.08 1.12 ChemFinl 58.75 -.13 .68f Chemours n50.95 +.89 ... ChesEng 3.11 +.01 4.48f Chevron 116.79 -.43 .28 ChicB&I 18.55 -.06 .33 Chicos 8.76 +.10 .64e ChinaSoAir 66.29 +2.58 ... Chipotle 323.76 +1.60 .87f ChurchDwt s50.56 -.03 ... CienaCorp 27.13 +.08 .04 Cigna 167.31 -6.05 2.12f CinnFin 75.24 -1.80 ... Cirrus 45.14 -.49 1.32f Cisco 45.55 +. 18 ... CgpVelICrd 12.30 +.37 1.28 Citigroup 76.02 -.09 .52 CitizFincl 46.15 -.11 ... CitrixSy s 95.88 +.37 ... CleanEngy 1.46 -.02 ... ClevCliffs 7.51 +.08 3.84f Clorox 130.37 -1.20 1.56f CocaCola 44.53 -.29 ... Coeur 8.23 +.05 ... Cogentix h 3.82 +.45 .80f CognizTch 84.07 -.64 .96 CohStQIR 11.76 +.12 2.06 CohStSelPf 26.93 -.05 1.68f ColgPalm 71.08 -.16 ... ColNrthS n 5.99 +.01 .76f Comcast s 36.96 -.17 1.20f Comerica 100.82 -1.39 .24 CmpTask 8.18 -.14 .40 Comtech 30.74 +.09 .85 ConAgra 38.05 -.01 1.19 ConnWtrSv 52.08 +.90 1.14f ConocoPhil 54.74 -.32 1.55 ConsolCom 12.00 -.20 2.86f ConEd 75.69 +.45 2.08 ConstellA 230.15 -.19 ... ContlRescs 52.39 +.54 .42 CooperTire 32.25 +.25 ... CorOnDem 45.58 +.01 .72f Corning 29.84 -.09 1.10 CorpOffP 26.41 +.08 2.00 Costco 189.37 +.79 .50 Coty 19 .19 -.21 ... CSVixSh rs 7.00 +.40 2.40 CrestEq rs 27.80 -.40 ... Crocs 14.22 +.04 ... CronosGp n 8.75 -.57 4.20f CrwnCstle 111.39 +.40 ... CrownHold 51.24 -.05 ... Ctrip.com s 49.06 +.70 4.32 Cummins 160.06 -2.31 ... Curis .98 +.15 ... CybrOpt 18.25 -.10 .44 CypSemi 18.62 +.21 D-E-F 1.44f DCT IndlTr 57.54 +.34 .76 DDR Corp 7.55 +.04 .78 DNP Selct 10.25 +.07 .50 DR Horton 44.34 +.54 .80 DSW Inc 19.60 +.52 3.53f DTE 100.91 +.38 .24 DanaInc 26.14 -1.00 .64f Danaher 103.40 -.34 2.52 Darden 94.75 -.06 ... DaVita Inc 72.26 -.20 A-B-C .52f AES Corp 10.74 -.11 2.08f AFLAC 90.83 -.85 2.16 AGNC Inv 18.65 +.15 ... AK Steel 5.36 +.10 2.00f AT&T Inc 37.36 +.31 1.12 AbbottLab 63.62 +.02 2.84 AbbVie 118.30 -.99 .80 AberFitc 21.88 -.42 ... AccelrDiag 27.30 +.45 ... Accuray 5.65 -.15 ... Achillion 4.21 -.02 .34f ActivsBliz 76.86 -1.36 1.10 Adient n 61.65 -1.08 ... AdobeSy 220.94 -.17 ... AdvEnId 71.03 -.63 ... AMD 11.52 -.18 ... Aecom 36.38 -.38 ... AeroViron 48.35 +1.07 2.00 Aetna 177.07 -.31 ... AeviGeno 2.04 -.12 .60f Agilent 70.71 -.42 1.12 Aircastle 19.83 -.01 ... AkersBios .70 +.04 .02 AlamosGld 4.93 -.07 1.28f AlaskaAir 65.78 +.98 ... AlaskCom 2.15 ... 1.34f Albemarle 102.99 +1.23 ... Alcoa Cp 48.36 +.50 ... Alexion lf 127.08 +1.40 ... Alibaba 192.74 +2.19 ... AllegTch 28.60 +.36 2.88f Allergan 158.41 +1.13 2.24f Allete 68.71 +.63 2.04f AllnceRes 17.95 +.3 0 2.13e AlliBern 27.10 -.15 1.34f AlliantEg s 39.21 +.50 .60 AllisonTrn 38.41 -1.07 ... AllscriptH 14.04 +.28 1.84f Allstate 94.85 -1.18 .52f AllyFincl 28.70 +.10 ... AlnylamP 142.04 +9.02 ... Alphabet C1164.50+4.46 ... Alphabet A1165.93+5.09 .69 AlpTotDiv 9.53 +.02 1.35e AlpAlerMLP 10.44 +.23 ... Altaba 77.56 +.94 2.80f Altria 65.77 +.12 ... Amazon 1598.39+19.50 ... Ambarella 55.00 +.69 .05e Ambev 7.30 +.16 1.83 Ameren 54.41 +.42 .50 AFMulti 6.40 +.03 .17e AMovilL 19.15 +.01 .40 AmAirlines 56.50 +.43 .55f AEagleOut 19.63 +.09 2.48 AEP 65.87 +.22 1.40 AmExp 97.67 -1.38 .20 AHm4Rent 19.73 -.05 1.28 AmIntlGrp 56.61 +.04 1.02 AmStsWtr 53.58 +1.57 3.00f AmTower 145.08 +1.50 1.66 AmWtrWks 82.20 +.84 3.80 Amerigas 42.11 +.61 3.32 Ameriprise 159.88 -1.23 1.52 AmeriBrgn 100.29 +1.29 .36 Ametek 78.35 -.44 5.28 Amgen 189.30 -1.80 .76 Amphenol 92.66 +.22 1.00f Anadarko 58.98 +.95 1.92f AnalogDev 95.53 +.80 2.36 Andeavor 99.99 -2.17 ... AnglogldA 9.63 -.06 3.19e ABInBev 115.60 +.41 1.20 Annaly 10.48 +.14 1.00 AnteroRes 20.86 +.05 3.00f Anthem 229.86 -2.94 ... AntherP rs .51 -2.14 .60 Anworth 4.85 +.08 1.00 Apache 35.41 +.09 1.84 ApolloCRE 18.72 +.09 .60 ApolloInv 5.49 +.10 2.52 Apple Inc 181.72 +1.74 .80f ApldMatl 60.97 -.64 ... ApldOptoel 30.95 +2.25 .82 AquaAm 34.08 +.47 .32 ArcBest 34.75 -.65 ... ArcadB rsn 12.80 +2.40 ... ArcelorM rs 32.41 +.21 1.34f ArchDan 44.53 +1.23 .24 Arconic 24.93 -.26 1.52 AresCap 15.94 +.04 1.60e AresMgmt 22.00 +.10 ... ArgosThr rs 1.32 -.06 ... AristaNetw 297.40 +2.25 ... ArrayBio 18.00 -.05 ... ArrowEl 81.61 +.07 .90m Ashland 72.72 +. 10 .60f AsscdBanc 26.90 +.40 1.37e AstraZen s 33.85 +.06 ... AtHomGr n 30.00 -.58 ... Athene n 52.50 +.13 1.88f ATMOS 81.13 +.90 2.52 AutoData 117.53 -1.30 1.80 AveryD 116.52 -.81 ... AvisBudg 48.29 +.62 1.49f Avista 50.80 +2.72 ... Avon 2.85 +.09 1.86 B&G Foods 26.40 +.40 ... B2gold g 2.88 -.02 1.50a BB&T Cp 55.60 -.43 3.02f BCE g 44.52 +.10 .72 BGC Ptrs 14.49 +.16 1.66e BHPBil plc 40.14 +.30 2 .38 BP PLC 39.85 +.19 3.60e BP Pru 21.95 +.60 ... Baidu 265.67 +2.11 .72f BakHuGE n 30.79 +.55 .42f Balchem 82.37 +.97 .40 BallCorp s 41.65 -.16 ... BallardPw 3.31 +.12 .27e BcBilVArg 8.23 +.03 .06a BcoBrad s 12.03 +.09 .21e BcoSantSA 6.77 -.01 .48 BkofAm 32.84 +.12 3.71e BkMont g 76.54 +.08 .96 BkNYMel 56.44 -.79 2.32 BkNova g 62.91 -.11 ... Baozun n 47.98 +.10 .15e Barclay 11.87 +.10 ... B iPVxST rs 39.88 +1.60 .60 BarnesNob 4.85 +.15 .12 BarrickG 12.13 +.31 ... BasicEnS .45 ... .64 Baxter s 68.50 -.39 ... BeazerHm 16.76 +.26 2.92 BectDck 225.50 -.62 .60 BedBath 22.67 +.21 1.24f Bemis 45.90 -.03 ... BerkH B 211.82 -1.12 1.80f BestBuy 72.05 -1.77 1.20f BigLots 47.36 -1.09DivName Last Chg Money & Markets 2,400 2,500 2,600 2,700 2,800 2,900 SM ONDJF 2,640 2,720 2,800 S&P 500Close: 2,783.02 Change: -3.55 (-0.1%) 10 DAYS 6,000 6,400 6,800 7,200 7,600 SM ONDJF 7,080 7,360 7,640 Nasdaq compositeClose: 7,588.32 Change: 27.51 (0.4%) 10 DAYSAdvanced 1579 Declined 1282 New Highs 143 New Lows 25 Vol. (in mil.) 3,175 Pvs. Volume 3,352 2,282 2,287 1671 1152 257 23 NYSE NASDDOW 25449.15 25152.02 25178.61 -157.13 -0.62% s s s +1.86% DOW Trans. 10759.60 10677.19 10706.93 -32.98 -0.31% s s s +0.89% DOW Util. 676.02 671.71 675.34 +3.06 +0.46% t s t -6.64% NYSE Comp. 12961.56 12881.17 12898.40 -20.42 -0.16% s s s +0.70% NASDAQ 7609.10 7563.44 7588.32 +27.51 +0.36% s s s +9.92% S&P 500 2796.95 2779.26 2783.02 -3.55 -0.13% s s s +4.09% S&P 400 1956.48 1944.80 1951.24 +2.18 +0.11% s s s +2.67% Russell 2000 1603.79 1594.11 1601.06 +3.92 +0.25% s s s +4.27% Toronto TSX 15628.10 15548.96 15604.79 +26.98 +0.17% s s t -3.73%HIGH LOW CLOSE CHG %CHG WK MO QTR YTD Stocks Recap Combined StocksFrom the New York Stock Exchange and the Nasdaq. Interest ratesThe yield on the 10-year Treasury note fell to 2.87 percent on Monday. Yields affect rates on mortgages and other consumer loans.NET 1YR TREASURIES LAST PVS CHG AGO 4.50 4.25 3.75 1.38 1.13 .63 PRIME RATE FED FUNDS 3-month T-bill 1.67 1.66 +0.01 .74 6-month T-bill 1.87 1.87 ... .88 52-wk T-bill 2.02 2.02 ... 1.03 2-year T-note 2.26 2.26 ... 1.35 5-year T-note 2.63 2.65 -0.02 2.10 7-year T-note 2.79 2.81 -0.02 2.40 10-year T-note 2.87 2.90 -0.03 2.58 30-year T-bond 3.13 3.16 -0.03 3.16 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 1.89 1.87 +0.02 1.75 Barclays USAggregate 3.18 3.17 +0.01 2.78 Barclays US Corp 3.76 3.75 +0.01 3.49 Barclays US High Yield 6.14 6.17 -0.03 5.98 Moodys AAA Corp Idx 3.90 3.88 +0.02 4.11 10-Yr. TIPS .75 0.77 -0.02 .56Commodities U.S. crude oil prices fell more than 1 percent while natural gas prices rose nearly 2 percent. Gold and silver were down slightly.Crude Oil (bbl) 61.36 62.04 -1.10 +1.6 Ethanol (gal) 1.51 1.51 +0.13 +13.8 Heating Oil (gal) 1.86 1.89 -1.16 -10.2 Natural Gas (mm btu) 2.78 2.73 +1.68 -5.9 Unleaded Gas (gal) 1.89 1.90 -0.54 +5.3 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1319.40 1322.40 -0.23 +1.0 Silver (oz) 16.47 16.55 -0.45 -3.5 Platinum (oz) 962.90 964.20 -0.13 +3.1 Copper (lb) 3.10 3.12 -0.39 -5.4 Palladium (oz) 971.40 990.60 -1.94 -9.5 METALS CLOSEPVS %CHG%YTD Cattle (lb) 1.22 1.23 -1.28 -1.2 Coffee (lb) 1.18 1.20 -0.58 -6.4 Corn (bu) 3.84 3.83 +0.33 +9.6 Cotton (lb) 0.83 0.85 -1.47 +5.9 Lumber (1,000 bd ft) 513.30 505.00 +1.64 +14.6 Orange Juice (lb) 1.39 1.40 -1.11 +2.1 Soybeans (bu) 10.33 10.29 +0.39 +8.6 Wheat (bu) 4.90 4.89 +0.15 +14.7 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.3906 +.0058 +.42% 1.2177 Canadian Dollar 1.2831 -.0002 -.02% 1.3464 USD per Euro 1.2336 +.0023 +.19% 1.0692 Japanese Yen 106.35 -.42 -.39% 114.78 Mexican Peso 18.6047 -.0277 -.15% 19.6413 1YR MAJORS CLOSE CHG %CHGAGO Israeli Shekel 3.4442 -.0002 -.07% 3.6716 Norwegian Krone 7.7501 +.0003 +.23% 8.5869 South African Rand 11.8133 -.0000 -.00% 13.1844 Swedish Krona 8.2410 -. 0001 -.08% 8.9907 Swiss Franc .9466 +.0049 +.46% 1.0095 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.2696 -.0046 -.36% 1.3256 Chinese Yuan 6.3325 +.0052 +.08% 6.9164 Hong Kong Dollar 7.8404 +.0025 +.03% 7.7646 Indian Rupee 64.935 -.021 -.03% 66.531 Singapore Dollar 1.3126 -.0033 -.25% 1.4119 South Korean Won 1065.42 -.17 -.02% 1149.36 Taiwan Dollar 29.27 +.02 +.07% 31.05 ASIA/PACIFICForeign Exchange The dollar fell against the euro, British pound and Japanese yen. The dollar also fell against the Canadian dollar and Mexican peso.LAST6 MO AGO 1 YR AGO ... SearsHldgs 2.44 -.12 .50 Seaspan 5.66 -.08 3.58f SempraEn 109.75 +.67 1.56 SenHous 16.28 +.26 3.40 Sherwin 415.25 -5.91 ... ShiftPixy n 3.73 -.89 1.40 ShipFin 14.90 +.10 .14r SibanyeG 4.12 -.08 1.24f SignetJwlrs 47.98 -.92 7.80f SimonProp156.74 +.17 ... SinoGlobl 1.13 -.62 .04 SiriusXM 6.60 +.06 1.28 SkywksSol 115.16 +1.60 3.12 Smucker 130.31 +.39 3.28 SnapInc A n18.11 +.23 2.84 Snap On 151.47 -1.91 ... SodaStrm 87.57 +1.61 1.64 SolarCap 21.08 +.43 1.56 SonocoP 48.88 -.12 ... SonyCp 50.01 -1.39 ... SorrentoTh 8.15 +.20 1.00f SourcC 41.88 -.04 1.09 SoJerInd s 27.89 +.67 2.32 SouthnCo 43.82 +.06 .50f SwstAirl 59.76 +.06 ... SwstnEngy 4.52 +.17 .72 SpiritRltC 7.97 -.03 ... Sprint 5.32 +.02 ... Square n 53.19 +.70 .98e SP Matls 61.17 -.15 1.01e SP HlthC 86.14 -.37 1.28e SP CnS t 54.50 -.10 1.12e SP Consum106.59 +.35 2.04e SP Engy 68.43 -.02 .46e SPDR Fncl 29.60 -.10 1.12e SP Inds 77.48 -.97 .78e SP Tech 70.73 +.22 ... SpdrRESel 31.12 +.15 1.55e SP Util 49.61 +.21 2.52 StanBlkDk 157.82 -2.16 .44 StarGas 9.43 -.02 1.20 Starbucks s 59.40 +.94 1.92 StarwdPT 21.20 +.23 1.68 StateStr 108.83 -1.00 .75f StlDynam 46.98 +.64 1.88 Stryker 167.89 +1.48 2.40 SubPpne 23.78 +.18 2.84 f SunCmts 88.86 -.10 .36a SunHydrl 55.05 -1.24 1.44f Suncor g 32.51 -.05 1.60 SunTrst 72.58 -.27 .32 SupEnrgy 10.07 +.20 .30 Symantec 27.76 -.09 .60 Synchrony 36.98 -.30 ... SynrgyPh 2.14 -.03 1.00f SynovusFn 52.88 +.12 1.44 Sysco 60.52 -.76 ... T-MobileUS 64.55 -.70 ... TAL Educ s 38.58 -.42 4.00 TC PpLn 49.95 +.45 1.25f TJX 82.47 -.20 ... TOP Shi rs .20 +.02 .24 TahoeRes 4.82 +.14 .73e TaiwSemi 45.22 +.63 ... TakeTwo 115.74 -.88 1.35 Tapestry 52.46 -.03 2.48 Target 70.67 +.18 2.62f Taubmn 57.70 +.50 .13 Technip 31.10 +.32 ... Teladoc n 43.25 +.10 ... TenetHlth 24.67 +.49 1.00 Tenneco 55.22 -.86 ... Teradata 42.59 +.19 5.15e TerraNitro 83.81 +.07 ... Tesla Inc 345.51+18.34 ... Tetraphase 3.23 +.33 .73e TevaPhrm 19.50 +.32 2.48 TexInst 111.63 +.10 1.00f TexRdhse 59.04 +.6 9 .96 Textainer 18.65 +.55 .08 Textron 59.00 -1.40 .68f ThermoFis 217.49 -.40 ... 3D Sys 11.98 -.07 5.44f 3M Co 239.80 -1.55 2.00 Tiffany 100.42 -1.34 1.61 TimeWarn 96.75 +1.49 1.08 Timken 46.20 -.50 ... Tintri n 4.76 -1.79 .64f Torchmark 87.02 -.32 2.68f TorDBk gs 58.98 -.22 2.71e Total SA 57.47 +.23 ... Toyota 130.34 +.64 ... Transocn 9.90 +.32 2.88f Travelers 141.49 -.81 1.07e TriContl 27 .53 +.01 2.50 TriCntl pf 50.40 +.40 ... TriNetGrp 47.05 -1.74 .52 Trinity 33.50 -.24 ... TrueBlue 27.60 -.35 .26 TrstNY 8.95 ... 2.72 Tuppwre 51.57 +.46 .36 21stCFoxA 37.98 +.25 ... Twilio n 41.01 +1.50 ... Twitter 35.50 +.15 ... 2U 87.95 +.10 1.24 UDR 35.32 +.08 1.00 UGI Corp 44.25 +.32 ... UltraClean 21.24 -.02 ... UltPetro n 4.63 +.41 ... UndrArm s 17.18 +.13 ... UnAr C wi 15.24 +.06 .15 UniFirst 162.05 -.50 1.43e UnilevNV 54.89 -.09 2.92f UnionPac 136.66 -.62 ... Unit 20.46 +.18 ... UtdContl 72.00 +.45 3.64f UPS B 108.91 -1.47 ... UtdRentals186.63 -2.77 1.20 US Bancrp 55.01 -.27 ... US NGas rs 23.21 +.47 ... US OilFd 12.37 -.10 .20 USSteel 43.57 -.12 2.80 UtdTech 131.50 -2.57 3.00 UtdhlthGp 222.77 -2.66 2.40 UnitGrp 16.87 +.23 2.20 UnvslCp 50.60 -.15 .92 UnumGrp 50.69 -.50 ... UraniumEn 1.36 -.04 V-W-X-Y-Z .28e VEON 2.65 -.02 1.84f VF Corp 73.21 -.38 ... VICI Pr n 19.39 -.21 .29e Vale SA 13.00 +.11 ... ValeantPh 15.79 +.41 3.20f ValeroE 92.69 -1.63 .44 VlyNBcp 13.28 +.01 .06e VanEGold 21.76 +.19 .01e VnEkRus 23.35 -.13 .58e VnEkSemi 113.07 +1.14 .47e VEckOilSvc 25.07 +.03 ... VanE JrGld 31.99 +.27 3.08e VangREIT 75.91 +.33 1.82e VangDivAp105.02 -.34 1.10e VangEmg 48.60 +.17 1.71e VangEu r 59.55 +.08 1.10e VangFTSE 45.17 +.07 1.80 Vectren 60.85 +.14 3.16 Ventas 50.38 +.69 .55 Vereit 7.02 +.01 ... Verisign 120.24 -.22 2.36 VerizonCm 48.80 -.21 .80 ViacomB 32.82 +.10 .40 ViadCorp 54.60 -.75 ... Viavi 10.54 -.10 ... Vipshop 18.46 +.48 .84f Visa s 124.24 -.27 .27f VishayInt 20.15 +.30 ... VistraEn n 20.46 -.23 ... Vivus .59 +.10 ... VMware 127.19 +1.35 1.77e Vodafone 29.04 ... .0 4 VoyaFincl 53.97 +1.0 3 1.12f VulcanM 120.99 -.21 2.16f WD 40 131.80 +.05 2.21f WEC Engy 60.89 +.34 4.02 WP Carey 61.98 +.41 ... WPX Engy 14.30 -.17 1.84 WaddellR 20.07 -.53 2.08f WalMart 88.07 -.65 1.60 WalgBoots 70.15 -.45 1.20 WREIT 26.77 +.12 1.85f WsteMInc 86.67 -.54 ... Waters 212.87 +.17 ... WeathfIntl 2.67 +.03 1.04 WebsterFn 57.77 +.69 ... WeiboCorp130.68 -6.83 ... WtWatch 64.86 +1.28 1.54 WeinRlt 27.46 .. 1.56 WellsFargo 58.02 -.21 3.49 Welltower 54.73 +1.17 .34f Wendys Co 17.35 -.17 1.60 WestarEn 49.73 -.02 .38 WAstInfSc 11.58 +.02 2.00 WDigital 102.86 +3.31 .76f WstnUnion 20.13 -.04 1.52e WestpacBk 23.67 -.11 1.72 WestRck 67.05 -.02 1.28f Weyerhsr 35.12 +.26 4.40 Whrlpl 163.31 -.75 ... WhitngPet rs30.58 +.77 1.36f WmsCos 28.26 +.26 2.40 WillmsPtrs 37.48 +.62 1.56 Wm sSon 52.05 -.81 .60 Windstm rs 1.64 -.02 ... WT MCD s 34.96 ... .57f Woodward 74.51 -.40 .48 WldW Ent 37.83 -.39 ... Worldpay 85.01 +.44 .84 Worthgtn 45.95 +.61 2.00 Wynn 191.79 +2.90 .88 XL Grp 55.56 -.11 1.44 XcelEngy 43.66 +.38 ... Xcerra 11.47 +.80 1.00 Xerox rs 29.69 -.23 1.40 Xilinx 77.07 +.87 ... YRC Wwde 9.79 -.32 .02 Yamana g 2.61 -.01 .67 YorkWater 30.80 -.15 1.20 YumBrnds 82.41 .54 ... ZTO Exp n 15.20 -.52 ... Zagg 12.80 +.20 ... Zendesk 47.78 +1.84 .96 ZimmerBio 118.26 -2.60 .80f ZionsBcp 56.58 -.46 .50 Zoetis 84.41 -.11 ... Zynga 3.75 +.03 Stock Footnotes: Stock Footnotes: cld Issue has been called for redemption by company. d New 52-week low. ec Company formerly listed on the American Exchange's Emerging Company Marketplace. g Dividends and earnings in Canadian dollars. h Does not meet continued-listing standards. lf Late filing with SEC. n Stock was a new issue in the last year. The 52-week high and low figures date onl y from the beginning of trading. pf Preferred stock issue. pr Preferences. pp Holder owes installments of purchase price. rt Right to buy security at a specified price. rs Stock has undergone a reverse stock split of at least 50% within the past year. s Stock has split by at least 20 percent within the last year. wi Trades will be settled when the stock is issued. wd When distributed. wt Warrant, allowing a purchase of a stock. u New 52-week high. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. Underlining for 50 most actively traded stocks of the day. Dividend Footnotes: a Extra dividends were paid, but are not included. b Annual rate plus stock. c Liquidating dividend. e Amount declared or paid in last 12 months. f Current annual rate, which was increased by most recent dividend announcement. i Sum of dividends paid after stock split, no regular rate. j Sum of dividends paid this year. M ost recent dividend was omitted or deferred. k Declared or paid this year, a cumulative issue with dividends in arrears. m Current annual rate, which was decreased by most recent dividend announcement. p Initial dividend, annual rate not known, yield not shown. r Declared or paid in preceding 12 months plus stock dividend. t Paid in stock, approximate cash value on ex-distribution date. P E Footnotes: q Stock is a closed-end fund no P/E ratio shown. cc P/E exceeds 99. dd Loss in last 12 months. Mutual Fund Footnotes: b Fee covering market costs is paid from fund assets. d Deferred sales charge, or redemption fee. f front load (sales charges). m Multiple fees are charged, usually a marketing fee and either a sales or redemption fee. NA not available. p previous days net asset value. s fund split shares during the week. x fund paid a distribution during the week. Source :Morningstar and the Associated Press.DOW 25,178.61 -157.13 NASDAQ 7,588.32 +27.51 S&P 500 2,783.02 -3.55 10-YR T-NOTE 2.87% -.03 30-YR T-BOND 3.13% -.03 CRUDE OIL $61.36 -.68 GOLD $1,319.40 -3.00 EURO $1.2336 +.0023q q p p q q q q q q q q q q p p(Previous and change figures reflect current contract.) STOCKS LISTING CHANGE REQUESTS WELCOME!The Sun Newspaper is tweaking the way stocks are listed in the daily paper. We will continue to run a wide range of stocks, but were trying to eliminate stocks our readers dont want. If you do not see your stock in the paper, please let us know and we will put it in the listings. Email the name of the company and the symbol to nlane@sun-herald.com, or call 941-206-1138. You can leave the stock name and symbol on voice mail. When requesting a stock, please include where you live so we can run the listing in the appropriate edition. If you reach voice mail, please leave your contact information so your call can be returned.

PAGE 30

Page 6 www.yoursun.com The Sun / Tuesday, March 13, 2018 For sports on TV, please see page 2 of todays Sports section ALABAMATuscaloosa: Alabama is the No. 3 auto exporter in the U.S., a Commerce Department survey says. ALASKAKodiak: Twenty percent of high school students here reported bringing a weapon to school within the last 30 days, a state study says. ARIZONAFlagsta: A months-long project is underway to improve the interchange of I-40 and I-17.ARKANSASTexarkana: The superintendent of the Genoa Central School District says shell meet with sheris deputies to discuss possibly deputizing and arming employees. CALIFORNIASacramento: Six candidates for governor agreed at a conference that its too hard to build new homes in California. COLORADODenver: A criminal defense investigator jailed for refusing to testify in a death penalty case because of her Mennonite faith now says shell take the stand because it might help save the defendants life. CONNECTICUTBridgeport: A Mark Twain scholar, Laura Skandera Trombley, will become president of the University of Bridgeport in July. DELAWAREWilmington: A man who pleaded guilty to attacking and attempting to rob an o-duty police ocer faces up to 52 years in prison. DISTRICT OF COLUMBIA:Police in suburban Washington found shell casings and vehicles struck by bullets but no victims after responding to gunre in a mall parking lot. FLORIDABradenton: A kayaker is recovering after an otter attack. GEORGIAAthens: Charles Kelley and Dave Haywood of Lady Antebellum will deliver the spring undergraduate commencement address. HAWAIIHonolulu: A woman who lost both kidneys to sepsis when she went to an Army hospital to give birth was awarded $24.7 million. IDAHOSt. Anthony: More than 60 pounds of nails have been removed from the St. Anthon y Sand Dunes. ILLINOISWaukegan: A sheris deputy is charged with ocial misconduct after allegedly responding to a domestic battery call by encouraging a woman to get back in a car with a man suspected of hitting her. INDIANABloomington: A book released last fall documenting campus buildings at Indiana University has sold more than 2,000 copies. IOWADes Moines: Seven companies submitted applications to operate medical cannabis dispensaries. KANSASLawrence: The Sigma Alpha Epsilon fraternity chapter at the University of Kansas was closed for health and safety violations. KENTUCKYRichardsville: The Old Richardsville Road bridge that dates to 1889 is closed over concerns about deteriorating trusses. LOUISIANALeesville: Citing state budget cuts, Sheri Sam Craft says the Vernon Parish Correctional Facility will close March 31. MAINEAugusta: Authorities say three bridges in Piscataquis and Penobscot counties will be replaced using a $10.8 million federal grant. MARYLANDBaltimore: The citys metro system reopened after repairs were nished ahead of schedule. MASSACHUSETTSMalden: The National Labor Relations Board has issued a complaint against nonprofit Triangle Inc., saying workers were illegally red for trying to unionize. MICHIGANDetroit: Ocials treated drinking water in three communities after nding contamination. MINNESOTAHastings: A former middle school cafeteria worker who called sexually explicit photos and texts she sent to a student protected free speech pleaded guilty to a felony charge in Dakota County. MISSISSIPPIWaveland: A groundbreaking was held last week for a Waveland Lighthouse viewing deck.MISSOURIReeds Spring: Authorities sa y a cock g htin g investi g ation led to the seizure of more than 230 birds, many of them injured. MONTANAGreat Falls: The states mountain snowpack has climbed to above normal following heavy snow last month at several locations.NEBRASKAOmaha: Employees at billionaire Warren Buetts Berkshire Hathaway could win $2 million a year for life in their oce pool for the mens basketball tourney. NEVADALas Vegas: One in three state motorists could see a 9% jump in auto insurance rates July 1when the required bodily injury and property damage coverage rises.NEW HAMPSHIREHampton: Provident Bank, the top lender to Smuttynose Brewing, has bought the microbrewery at auction. NEW JERSEYTrenton: The state is sending a mobile hospital to help St. Croix in the Virgin Islands, where the local medical center was damaged by hurricanes Irma and Maria. NEW MEXICOAlbuquerque: Residents of a village near the site of the rst atomic bomb test want to tell Congress about health problems they say are linked to the explosion. NEW YORKNiagara Falls: City promoters are recruiting couples to re-tie the knot June 23 to set a Guinness record for vow renewals. NORTH CAROLINAWilmington: Authorities say a 72-year-old Uber driver faces charges of videotaping himself having sex with a drunken woman he picked up for a ride. NORTH DAKOTAFargo: A group sponsoring a Red River diversion channel revised the plan, but it still faces upstream opposition. OHIOAkron: A collector of blimp memorabilia has donated 100 boxes of rare toys, books, photos and videos to the University of Akron. OKLAHOMAStillwater: A bail agent was acquitted of murder in the fatal shooting of a client.OREGONMedford: The Jackson County Library District and Southern Oregon Historical Society have formed a partnership.PENNSYLVANIAAllentown: A jury gave life in prison instead of a death sentence to a man convicted in the baseball bat beating death of a man at his ex-girlfriends apartment.RHODE ISLANDProvidence: The city may join seven other Rhode Island municipalities in a plastic bags ban.SOUTH CAROLINAParris Island: Archaeologists say 16th-century Spanish forts suer from heavy erosion and could disappear.SOUTH DAKOTAYankton: Conservation ocials are ramping up containment of invasive zebra mussels at the Lewis and Clark Recreation Area. TENNESSEEMurfreesboro: Two men charged with damaging a local Islamic Center apologized to its members. TEXASHouston: State gures show that local spending after Hurricane Harvey generated jobs in construction, retail and other sectors. UTAHSalt Lake City: EV-maker Tesla is on track to sell cars in Utah under a deal approved by state lawmakers. VERMONTBurlington: University of Vermont ocials say records related to a racist threat will stay sealed .VIRGINIAHampton: A woman suing Sentara Healthcare says she was red for reporting sexual harassment.WASHINGTONSpokane: State wildlife biologists caught a 197-pound cougar so muscular that a tranquilizer dart popped out as the cat exed.WEST VIRGINIACharleston: Gov. Jim Justice signed a law to allow drilling for natural gas on property where 75% of royalty interest owners agree. WISCONSINMilwaukee: An art appraisal rm is oering $5,000 for the recovery of a Pablo Picasso print.WYOMINGJackson: Ocials say Elk Refuge animals are living on forage without supplemental alfalfa feed. From sta and wire reports. STATE-BY-STATE

PAGE 31

The Sun /Tuesday, March 13, 2018 www.yoursun.com Page 7 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: I am 44 years old and female. Nine months ago, I suddenly experienced severe low backache without any associated physical activities. I was bedridden for ve days, though during that time I experienced severe spasmodic lower backache just in my back. My bowel and bladder function were normal. I had pain on lifting my right leg. With treatment, including a muscle relaxant, analgesic and physiotherapy, I was painless within ve to six days. Seven months after my rst pain attack, I again experienced similar pain while I was trying to take a step in staircase. I had no history of trauma or severe physical activity. It has already been 15 days, and I still feel discomfort and feeling of pressure in my back. My MRI report says "focal central disc protrusion with posterior annular tear at L4 L5 level without any neural or spinal canal stenosis." I also have tuft of hair at my sacrum area. What is my diagnosis and treatment? Am I suering from spina bida? I feel as if I have slipped vertebrae in my back with each attempt to bend. „ R.K. ANSWER: After going over your entire MRI report, let's rst review the problem with your disc. The intervertebral discs act as shock absorbers and spacers between the bones of the back. The spacing allows the nerve roots the room they need to come o of the spinal cord. A herniated disc is when the center part pushes out through a tear in the annulus brosis. Sometimes, the disc material presses on the spinal cord or on the nerve root, causing pain, numbness or weakness in the areas supplied by that nerve. You have a herniated disc, although the disc material was not pressing on the cord or nerves at the time of the MRI. The report also found multiple areas of degeneration and bony abnormalities, and these are consistent with the diagnosis of osteoarthritis of the spine. As for your question of spina bida, that is a whole spectrum of conditions involving abnormal development of the "neural tube," parts of which will become the spine, and which sometimes involves skin and other structures. Incomplete forms of spina bida are called "closed spinal dysraphisms," and some of these might not be diagnosed until late in life. A tuft of hair at the sacrum, the base of the spine, is a clue that this might be going on. However, there is no evidence on your MRI of a neural tube defect. You have symptoms that are a combination of both herniated disc and spine arthritis. Medicines and physical therapy are the right treatment. DEAR DR. ROACH: Why do I get lightheaded just before I have a bowel movement? This happens during the day or in the evening. „ R.E. ANSWER: This is due to stimulation of the vagus nerve, which provides the nerves to your gut but which also can slow down the heart. Yours is an exaggeration of a normal reex. It can be extreme, with some people fainting when going to the bathroom. Making sure you have adequate uid. The booklet on constipation explains this common disorder and its treatments. Readers can order a copy by writing: Dr. Roach Book No. 504 628 Virginia Dr. Orlando, FL 32803 Enclose a check or money order (no cash) for $4.75 U.S./$6 Can. with the recipient's printed name and address. Please allow four weeks for delivery.DEAR ABBY: I have been trying to get healthy for years and recently lost a lot of weight. Every job I have, I work with grossly obese women. At my present job, one of them keeps coming to work dressed like me. It has happened before and I am sick of it. You have no idea how insulting it is to come to work, ready to do my job and nd myself in this embarrassing situation. I just started working here and I need the job. To me, this is a form of harassment, and I don't understand where she's coming from. It's not my problem if she is unhappy with her self-image. I like myself; I mind my own business and do my work. Also, I worked in fashion for years. If she wants my fashion expertise, she should pay me for it. Copying the way I dress is not a compliment. It's identity theft. She is not me. I do not appreciate her imitating me. Please help! „ One Of A Kind In Illinois DEAR ONE OF A KIND: I'll try, but it may not be the kind of help you're asking for. Have you never heard the saying, "Imitation is the sincerest form of attery"? It's a principle the fashion industry is based upon. Instead of being oended and angry, why not help the woman by oering to assist her in making distinctive fashion choices of her own? DEAR ABBY: We love to open our windows and enjoy the fresh air during the wintertime in Florida. One neighbor sits out back and smokes and the other one smokes on his front porch, which makes it impossible to open our windows without smoke drifting in. I realize they have rights, but why can't we enjoy our home too? „ Fresh Air In Florida DEAR FRESH AIR: I'd consult an air conditioning company and describe the problem. Some restaurants that have smoking patios keep the cigarette smoke from annoying patrons inside by installing a fan above the entrance. Dear Readers: TAX SEASON is well underway! The Internal Revenue Service has a free program that may be able to help if you need extra assistance ling your taxes. The Volunteer Income Tax Assistance (VITA) program is there for you if your income is below $54,000 per year, if English is not your rst language, or if you are physically challenged. There also is Tax Counseling for the Elderly (TCE), which helps taxpayers age 60 and above. These programs are held at libraries, colleges, strip malls and community centers around town. What should you bring to your meeting? Last year's tax return, an ID, a voided check if you anticipate a refund and your proof of income, among other things. Visit www.IRS.gov for more information or to nd a location near you, call 800906-9887 to speak to a live operator. „ HeloiseMeds and PT are indicated f or arthritis, herniated disks Woman irked as co-worker mimics her fashion choices Handling this tax seasonHints from Heloise Dr. Roach Dear Abby

PAGE 32

Page 8 www.yoursun.com The Sun / Tuesday, March 13, 2018 ARIES (March 21-April 19). The French culinary term mise en placeŽ refers to the peeling, cutting and measuring of ingredients before its time to use them: Everything in its place. This approach will help your cooking and non-cooking endeavors today. TAURUS (April 20-May 20). Its important for people to feel a sense of progress in the early stages of a project. Use this on yourself. Set yourself up for an easy win right o the bat „ something to keep you inspired as you go. GEMINI (May 21-June 21). Too much compromise ruins the deal for all. Might there be a better match elsewhere? If youre determined to make it work, what needs to happen for you both to feel that youre getting more of what you want? CANCER (June 22-July 22). This is the time to consider the goals that matter most to you and to your personal life. Whats the vision here? Imagine it in crystal clarity. You need to see your endgame before you can design a method to achieve it. LEO (July 23-Aug. 22). Listening well isnt a natural gift like athleticism or an ear for music. Its a skill to be honed with practice. This is the skill that will help you grow in power and know more about the situation than anyone around. VIRGO (Aug. 23-Sept. 22). What do you need to learn to put yourself at the top of your game? What skills could you require to give yourself the greatest advantage? LIBRA (Sept. 23-Oct. 23). Youre so charming that you could get by on just that if you wanted to, but no; youd prefer not to. Youve a strong desire to contribute something so useful it renders charm merely optional. SCORPIO (Oct. 24-Nov. 21). When the game is very hard, it doesnt do you any good to stay at it and relentlessly keep losing. Take breaks. Walk away from the hard challenge every so often and tackle a job or game thats easily done and won. SAGITTARIUS (Nov. 22-Dec. 21). Be careful which task you pick up. Some jobs are like boomerangs that will always swing back and give you more to do. Do you recognize which job ts the description? Choose something else. CAPRICORN (Dec. 22-Jan. 19). Oh, happy day! The one you love loves you back. Maybe this is new info. Or maybe youve known this for years. Either way, it still makes everything you take on seem lighter, brighter, easier and better. AQUARIUS (Jan. 20-Feb. 18). Youll learn something new and prepare for your challenges in a dierent way than before. Keep your discoveries secret so those operating under the old methods will not know the threat you pose. PISCES (Feb. 19-March 20). Its the social aspects of the day that will make the most impact. Youre an exciting force in the room. Keep moving along. Dont tell the same story twice. TODAYS BIRTHDAY (March 13). Your positive attitude opens fresh avenues. Youll be welcomed into an elite group next month. Singles fall in love. There will be practicalities to work out in May in order for domestic life to hit a groove. Once the personal realm settles in, a huge project is your ladder to your next levelŽ goals. Capricorn and Aquarius adore you. Your lucky numbers are: 5, 33, 39, 2 and 14. HOROSCOPE BLONDIE By Dean Young and John Marshall BORN LOSER By Art and Chip Sansom BABY BLUES By Rick Kirkman and Jerry Scott MUTTS By Patrick McDonnell DOONSBURY By Garry Trudeau

PAGE 33

The Sun /Tuesday, March 13, 2018 www.yoursun.com Page 9 PEANUTS By Charles Schulz CRANKSHAFT By Tom Batiuk & Chuck Ayers SHOE By Gary Brookins & Susie MacNelly ZITS By Jerry Scott & Jim Borgman GARFIELD By Jim Davis DILBERT By Scott Adams REX MORGAN By Terry Beatty MARY WORTH By Karen Moy and June Brigman NON SEQUITUR By Wiley FOR BETTER OR FOR WORSE By Lynn Johnston BEETLE BAILEY By Mort Walker HI AND LOIS By Brian and Greg Walker HAGAR THE HORRIBLE By Chris Browne THE WIZARD OF ID By Brant Parker and Johnny Hart B.C. By Mastroianni & Hart MOTHER GOOSE AND GRIMM By Mike Peters PICKLES By Brian Crane MALLARD FILLMORE By Bruce Tinsley

PAGE 34

Page 10 www.yoursun.com The Sun / Tuesday, March 13, 2018 WORLD ALMANACToday is Tuesday, March 13 the 72nd day of 2018. There are 293 days left in the year. Today in historyOn March 13, 1928 at least 400 people died when the San Francisquito Canyon in Southern California was inundated with water after the nearly two-year-old St. Francis Dam collapsed just before midnight the evening of March 12. On this dateIn 1639 New College was renamed Harvard College for clergyman John Harvard. In 1781 the seventh planet of the solar system, Uranus, was discovered by Sir William Herschel. In 1865 Confederate President Jefferson Davis signed a measure allowing black slaves to enlist in the Confederate States Army with the promise they would be set free. In 1925 the Tennessee General Assembly approved a bill prohibiting the teaching of the theory of evolution. (Gov. Austin Peay signed the measure on March 21.) In 1933 banks in the U.S. began to reopen after a holidayŽ declared by President Franklin D. Roosevelt. Todays birthdaysJazz musician Roy Haynes is 93. Country singer Jan Howard is 88. Songwriter Mike Stoller is 85. Singer-songwriter Neil Sedaka is 79. Opera singer Julia Migenes is 69. Actor William H. Macy is 68. Actress Dana Delany is 62. Rock musician Adam Clayton (U2) is 58. Rapper-actor Common is 46. Singer Glenn Lewis is 43. Actor Danny Masterson is 42. Actor Noel Fisher is 34. Bible verse The name of the Lord is a strong tower: the righteous runneth into it, and is safe. „ Proverbs 18:10. Run to Jesus before time runs out. Yet know not what a day may bring forth. My spirit will not always strive with man.Ž LONDON „ Russia is highly likelyŽ to blame for poisoning a former spy and his daughter with a military-grade nerve agent, British Prime Minister Theresa May said Monday, demanding that Moscow give a compelling explanation or face extensiveŽ retaliation. May told lawmakers in a strongly worded statement that without a credible response from Russia by the end of Tuesday, Britain would consider the attack on Sergei Skripal and his daughter in a quiet English city an unlawful use of force by the Russian state against the United Kingdom.Ž There can be no question of business as usual with Russia,Ž she said, without saying what measures Britain might take. Russian Foreign Ministry spokeswoman Maria Zakharova dismissed Mays allegations as a circus show in in the British Parliament.Ž Skripal, 66, and his 33-year-old daughter, Yulia, remain in critical condition after being found unconscious March 4 in Salisbury. A police detective who came in contact with them is in serious but stable condition. May said British scientists have determined that Skripal and his daughter were poisoned with Novichok, a class of nerve agent developed by the Soviet Union near the end of the Cold War. She said it was highly likelyŽ the substance came from Russia, and there were two possible explanations. Either this was a direct act by the Russian state against our country, or the Russian government lost control of this potentially catastrophically damaging nerve agent and allowed it to get into the hands of others,Ž she said. May said Britain had given the Russian ambassador in London a deadline of Tuesday to explain which version is true. She said Russia must also provide full and complete disclosureŽ of its Novichok program to the Organization for the Prohibition of Chemical Weapons, the oversight body for the international chemical weapons convention. May spoke in the House of Commons after she chaired a National Security Council meeting to hear the latest evidence in the case. She has been under mounting pressure to hit Russia with sanctions, diplomatic expulsions and other measures in response to the poisoning, the latest in a string of mysterious mishaps to befall Russians in Britain in recent years. May said Britain would consider tough action if Russias explanation is inadequate, though she didnt give details. She said Britain would be prepared to take much more extensive measuresŽ than the expulsions and limited sanctions imposed after the death of former Russian agent Alexander Litvinenko, who was poisoned by drinking tea laced with radioactive polonium in London in 2006. We will not tolerate such a brazen attempt to murder innocent civilians on our soil,Ž May added. The White House said the use of the nerve agent is an outrageŽ but wasnt ready to say that Russia was responsible. Spokeswoman Sarah Huckabee Sanders called the poisoning reckless, indiscriminate and irresponsible,Ž adding that the U.S. stands by its ally.British PM: Russia highly likely behind ex-spys poisoningBy JILL LAWLESS and DANICA KIRKAASSOCIATED PRESS AP PHOTOBritains Prime Minister Theresa May speaks in the House of Commons in London, on Monday. | WORLD NEWS BRIEFSMexico arrests suspect in 2014 case of 43 missing studentsMEXICO CITY (AP) „ Mexican prosecutors say they have arrested a man who allegedly played a decisive role in the disappearance of 43 college students in 2014. The Attorney Generals Of“ce says the suspect probably belonged to the Guerreros Unidos drug cartel. Prosecutors have said that corrupt police in the state of Guerrero handed the students over to cartel members, who killed them and incinerated their bodies in a big “re at a trash dump. The suspect was identi“ed as Erick Sandoval Rodriguez. The Attorney Generals Of“ce said Monday he faces organized crime and kidnapping charges. He is one of about 132 people arrested so far in the case. Only one of the missing students has been matched through DNA testing to the charred remains.French couturier Hubert de Givenchy dies at 91PARIS (AP) „ French couturier Hubert de Givenchy, a pioneer of ready-to-wear who designed Audrey Hepburns little black dress in Breakfast at Tiffanys,Ž has died at the age of 91. The artistic director of Givenchy, Clare Waight Keller, said on her of“cial Instagram account she is deeply saddened by the loss of a great man and artist I have had the honor to meet.Ž Givenchy was part of the elite cadre of Paris-based designers who rede“ned fashion after World War II. A towering man with impeccable manners, he forged close friendships with his famous clients, among them Liz Taylor, Jackie Kennedy and Princess Grace of Monaco. He founded his label in 1952, selling it to luxury conglomerate LVMH in 1988.Central banks warned against starting virtual currenciesFRANKFURT, Germany (AP) „ A new report warns central banks should carefully weigh the risks before introducing virtual currencies using the technology that enables bitcoin. Mondays report from the Bank for International Settlements, an international organization for central banks in Basel, Switzerland, says virtual currencies issued by central banks could worsen bank runs by making it easy to move money out of the commercial banking system with a mouse click during a panic. And any digitally based currency would have to comply with requirements aimed at stopping money laundering and “nancing of terrorism. The report doesnt dismiss the idea. It said virtual currencies in some form could help make trading securities and foreign currencies more ef“cient. The authors call highly volatile, private virtual currencies such as bitcoin unsafe to rely on.Ž 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 2 0 1 8 0 3 1 3 w i r e 1 0 p d f 1 1 3 M a r 1 8 0 0 : 3 4 : 5 6

PAGE 35

Tuesday, March 13, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsBy ROGER MOONEYTampa Bay TimesPORT CHARLOTTE „ In the first inning of his first big-league start, Rays pitcher Chris Archer received his first m ound visit. It came from first baseman Carlos Pea, a frequent flier between his position and the mound. The Nationals, playing in their home park, scored three runs that inning, though only one was earned. At one point, sensing the kid was rattled, Pea called for time and jogged to the mound. Archer remembers Pea saying something along the lines of, Look, youre in the big leagues, too. Doesnt matter what name is on the back of the jersey. Youre here. Youre a big leaguer just like them. Youre an equal.Ž Archer agreed. He settled down and pitched six innings, holding the Nats scoreless over the final five. Brief get-togethers like that are now in jeopardy since Major League Baseball capped mound meetings this season at six per game per team. Orioles catcher Caleb Joseph is not a fan. Its not just wasting time or giving the catcher some TV time,Ž he said. The idea is for the pitcher to go nine innings and nobody goes out there.Ž But they do meet at the mound, and meet often enough for MLB to identify it as a problem when it comes to pace of play. Again, Joseph scoffs. It takes all of 10 seconds,Ž he said. You run out there, say what you have to say and run back.Ž Just what is said during those brief meetings when the pitchers and catchers cover their mouths with their gloves and mitts? You may be disappointed to learn it is not like the most famous mound meeting of all, the one in Bull Durham, MLB: RaysWhat do MLB players talk about when they meet at the mound?By RICK STROUDTampa Bay TimesBy this time in his life, Cameron Brate figured to be a lawyer for some big firm on Wall Street. But at 26, the Harvard graduate has made a good closing argument for why he should be considered one of the best tight ends in the NFL. Brates 14 touchdowns in the past two seasons is second among tight ends only to Seattle free agent Jimmy Graham. On Monday, Brate agreed to a 6-year, 40.8 million contract with $18 million in guarantees, thereby avoiding testing the market as a restricted free agent. Brate is having a storybook career. He found a spot on the Bucs practice squad in 2014, was cut by them the next season, spent a couple weeks on the Saints practice squad until being re-signed to Tampa Bays 53-man roster in 2015. Two years ago, he became the Bucs starting tight end after the team released troubled former second round pick Austin Seferian-Jenkins. Even though they used the No. 19 overall pick last year on tight end O.J. Howard, the Bucs still saw the value in locking up Brate through the 2023 season. Howard is a better in-line blocker in the run game. But Brate has demonstrated some uncanny chemistry in the red zone with quarterback Jameis Winston. At 6-foot-5, 245 pounds, Brate is big enough to body up against smaller defensive backs but fast enough to beat linebackers off the snap. The new contract represents a substantial salary increase for Brate, who made $690,000 in base salary in 2017. Brate is the second Bucs player to reach a new deal with the team. Receiver Mike Evans agreed to a five-year, $82.5 million extension on Friday. Its part of the Bucs attempt to lock up their young core of players.NFL: BucsBucs, Brate agree on six-year deal WILL VRAGOVIC | TIMESTampa Bay Buccaneers tight end Cameron Brate (84) pulls down a pass during a game between the New York Giants and the Tampa Bay Buccaneers at Raymond James Stadium in Tampa. TIMES FILE PHOTO Former Rays pitching coach visits with Austin Pruitt during a game last season. BRACKET BREAKDOWNComplete NCAA Tournament bracket and history. Page 4INDEX | Lottery 2 | Auto Racing 3 | College Basketball 4 | Scoreboard 5 | Baseball 6 By STEPHEN HAWKINSAssociated PressKansas, Villanova, Virginia and Xavier „ the No. 1 seeds in this years NCAA Tournament „ should remember the Alamo. Especially the Jayhawks. The last time all four No. 1 seeds made it to the Final Four was 10 years ago. That was the last time the NCAA Tournament wrapped up in San Antonio, and the last COLLEGE BASKETBALL: NCAA TournamentNo. 1 seeds remember the AlamoAP PHOTOVillanova players hold the tournament trophy after knocking off Providence in the Big East mens tournament final Saturday in New York. SEE RAYS, 6 SEE ALAMO, 4AP PHOTOConnecticut head coach Geno Auriemma gestures to his team during a game against South Florida in the American Athletic Conference tournament finals in Uncasville, Conn. By DOUG FEINBERGAssociated PressNEW YORK „ UConn, Notre Dame, Louisville and Mississippi State are the No. 1 seeds in the womens basketball NCAA Tournament. The Huskies enter as the lone unbeaten team and will be vying for their 12th national championship. WOMENS COLLEGE BASKETBALL: NCAA TournamentUConn, Notre Dame, Louisville, Mississippi State earn top seedsSEE NCAA, 2 By DOUG FERGUSONAssociated PressThe red shirt didnt have a collar. His head doesnt have quite as much hair. His lower spine has been fused. Everything else about Tiger Woods is starting to look familiar. For the first time since the late summer of 2013, Woods worked the fans into a frenzy on the weekend and keep them on their toes right to the very end. He wound up one shot „ one putt „ short to Paul Casey in the Valspar Championship. He broke par all four rounds and tied for second, the first time he had done either of those since the start of the FedEx Cup playoffs in August 2013. All that did was turn attention to this week at Bay Hill, where Woods has won eight times and twice ended long victory droughts. He won the Arnold Palmer Invitational in 2009 for his first victory after reconstructive knee surgery. He won there again in 2012 for his first victory since the scandal in his personal life, followed by various leg injuries. Its going to be good for me to get back,Ž Woods said. Ive had some great memories there.Ž Casey ended a nine-year drought on the PGA Tour when he took the lead with three straight birdies on the back nine at Innisbrook, saved par over the last four holes for a 6-under 65 and then settled into a leather sofa in the locker room to see if anyone could catch him. A playoff looked imminent when Patrick Reed tied for the lead with a birdie on the 14th hole and was in the middle of the 18th fairway, 133 yards away, for a chance at birdie for the win or a par to force a playoff. And then someone else entered the picture.Woods looks closer than ever to winning againCOMMENTARY: GolfON THE CUSPAP PHOTOTiger Woods reacts as his chip comes up just short on the 15th hole during the final round of the Valspar Championship Sunday in Palm Harbor. SEE GOLF, 3

PAGE 36

Page 2 SP www.yoursun.com Tuesday, March 13, 2018 / The SunFlorida Lottery www.flalottery.comPICK 2Mar. 12N ........................... 3-4 Mar. 12D ........................... 3-0 Mar. 11N ........................... 4-1 Mar. 11D ........................... 9-5 Mar. 10N ........................... 5-1 Mar. 10D ........................... 1-0 D-Day, N-NightPICK 3Mar. 12N ....................... 4-2-6 Mar. 12D ....................... 3-9-6 Mar. 11N ....................... 8-0-3 Mar. 11D ....................... 1-3-9 Mar. 10N ....................... 2-5-8 Mar. 10D ....................... 7-0-0 D-Day, N-NightPICK 4Mar. 12N .................... 2-2-1-6 Mar. 12D .................... 7-0-4-9 Mar. 11N .................... 6-3-5-8 Mar. 11D .................... 6-7-9-8 Mar. 10N .................... 1-6-4-0 Mar. 10D .................... 5-3-0-6 D-Day, N-NightPICK 5Mar. 12N ................. 4-3-8-1-4 Mar. 12D ................. 5-5-9-2-3 Mar. 11N ................. 4-6-9-0-8 Mar. 11D ................. 6-4-7-0-8 Mar. 10N ................. 9-2-5-3-2 Mar. 10D ................. 4-3-4-3-8 D-Day, N-NightFANTASY 5Mar. 12 ............ 8-11-17-21-34 Mar. 11 .............. 3-5-20-26-32 Mar. 10 ............ 8-10-15-21-31 € € € PAYOFF FOR Mar. 12 2. 5-digit winners $98,656.26 331.... 4-digit winners $96.00 9,965 ...3-digit winners $8.50CASH FOR LIFEMar. 12 ............ 5-29-35-36-49 Cash Ball ............................. 4 Mar. 8 .............. 6-34-36-44-55 Cash Ball ..............................4 € € € PAYOFF FOR Mar. 12 0 .......5-of-5 CB ...$1,000/Day 0 .......5-of-5 ......$1,000/Week 2....... 4-of-5 CB ........... $2,500 9....... 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. 9 0 ......4-of-4 LB ..... $1,200,000 7...... 4-of-4 ................$839.50 55.... 3-of-4 LB .......... $234.00 876 ....3-of-4 ................ $43.00LOTTOMar. 10 ....... 7-15-18-30-47-51 Mar. 7 ........... 1-6-41-49-50-51 Mar. 3 ......... 1-16-18-32-40-48 € € € PAYOFF FOR Mar. 10 0.. 6-digit winners $7 million 16 .5-digit winners $5,917.50 1,132. 4-digit winners $73.50POWERBALLMar. 10 .......... 43-44-54-61-69 Powerball .......................... 22 Mar. 7 .............. 6-13-19-36-51 Powerball .......................... 18 € € € PAYOFF FOR Mar. 10 0..... 5 of 5 + PB $385 Million 1..... 5 of 5 ............. $1 million 0 .....4 of 5 + PB ........$50,000 52 ...4 of 5 ......................$100 ESTIMATED JACKPOT $420 millionMEGA MILLIONSMar. 9 .............. 7-17-18-46-66 Mega Ball .......................... 22 Mar. 6 ................ 1-4-26-35-39 Mega Ball ............................ 5 € € € PAYOFF FOR Mar. 9 0 ....5 of 5 + MB $290 Million 0.... 5 of 5 ..............$1 Million 1.....4 of 5 + MB ........$10,000 23 ....4 of 5 .....................$500 ESTIMATED JACKPOT $318 million COLLEGE BASKETBALL 6:40 p.m. TruTv „ NCAA Tournament, “ rst round, LIU Brooklyn, vs. Radford, at Dayton,Ohio 7 p.m. ESPN2 „ NIT Tournament, “ rst round, Baylor vs. Wagner ESPN „ NIT Tournament, “ rst round, Louisville vs. Northern Kentucky 8 p.m. ESPNU „ NIT Tournament, “ rst round, Middle Tennessee vs. Vermont ESPN3 „ NIT Tournament, “ rst round, Western Kentucky vs. Boston College 9 p.m. ESPN2 „ NIT Tournament, “ rst round, Oklahoma State vs. Florida Gulf Coast ESPN2 „ NIT Tournament, “ rst round, Notre Dame vs. Hampton TruTv „ NCAA Tournament, “ rst round, St. Bonaventure vs. UCLA, in Dayton, Ohio 10 p.m. ESPN „ NIT Tournament, “ rst round, Saint Marys vs. SE Louisiana ESPN3 „ NIT Tournament, “ rst round, Oregon vs. Rider 11 p.m. ESPN2 „ NIT Tournament, “ rst round, USC vs. Asheville MLB BASEBALL 1 p.m. MLB „ Spring training, Tampa Bay at Phiadelphia 4 p.m. MLB „ Spring training, Chicago Cubs at San Diego NHL HOCKEY 8:30 p.m. NBCSN „ Colorado at Minnesota PARALYMPIC GAMES 2 p.m. NBCSN „ PyeongChang 2018 Paralympic Games Midnight (Wednesday) NBCSN „ PyeongChang 2018 Paralympic Games SOCCER 3:30 p.m. FS1 „ UEFA Champions League, Manchester United vs. Sevilla SPORTS ON TV Last season, UConn came into the NCAAs as the overwhelming favorite before their 111-game winning streak ended with a loss to Mississippi State in the Final Four. This years Final Four is in Columbus, Ohio, and will take place on March 30. The national championship game is on Sunday, April 1. Defending national champion South Carolina and Aja Wilson await as a possible Elite Eight matchup for UConn in the Albany Regional. The Gamecocks are the two-seed. Florida State and Georgia are the other top seeds in the Huskies part of the bracket. UConn, which has been a No. 1 seed every year since 2007, opens up against 16-seed Saint Francis (Pennsylvania) on Saturday morning. Like the Huskies, the Irish are a No. 1 seed again. Notre Dame has been a to p seed the last seven years. This might be one of coach Muffet McGraws finest accomplishments Notre Dame lost four pivotal players to injury, but only three games on the season. Two of those losses came to the Cardinals. The Irish are in the Spokane Regional and open up against Cal State Northridge on Friday. If Notre Dame advances, the Irish would head out west to p otentiall y face No. 2 seed Oregon if the seeds hold. The Ducks potentially could stay out west and play in Spokane, where coach Kelly Graves spent many years as Gonzagas head coach. Ohio State and Texas A&M are the three and four seeds in that region. Louisville won the ACC for the first time this season. The Cardinals open up against Boise State and are one of eight ACC teams in the field. The SEC has seven teams in the tournament, while the Pac-12 has six. Were really excited about the opportunity,Ž Louisville coach Jeff Walz said. Were excited to host the first two at home against two very good basketball teams. If were fortunate enough to advance, we get the opportunity to play in Lexington, which would be great for our fans.Ž The Lexington Regional is stacked with former NCAA Tournament winners with Baylor the two-seed, Tennessee the three and Stanford the four. While the Lady Vols have been in the NCAA Tournament every year since it began in 1982, Nicholls State, Northern Colorado, Mercer and Seattle will be making their first appearances. Stanford potentially is headed to Lexington for the third straight year if it can advance. Mississippi State is a No. 1 seed for the first time in school history. The Bulldogs won their first 32 games this seaso n before losing to South Carolina in the SEC title game. With most of their players back from last seasons runnerup finish „ including Morgan Williams, who hit the game-winner in overtime to knock off UConn „ the Bulldogs hope to make another deep NCAA run. The NCAA revealed Sunday night the final eight teams under consideration for the last four spots in the NCAA Tournament. Buffalo, Creighton, Minnesota and Oklahoma got in. Purdue, Rutgers, Southern Cal and West Virginia were the first four teams out.NCAAFrom Page 1AP PHOTOSBaylor head coach Kim Mulkey, center, and players react after they hear their seeding during an NCAA selection show Monday in Waco, Texas. The Rev. Stephen Sundborg, left, president of Seattle University, speaks Monday, in Seattle after the schools womens basketball team learned they are playing the University of Oregon in the NCAA college tournament. Associated PressWASHINGTON „ Alex Ovechkin scored twice to reach 600 goals and Evgeny Kuznetsov had the overtime winner as the Washington Capitals returned to first place by beating the Winnipeg Jets 3-2 on Monday. Ovechkin scored in each of the first two periods to get to 42 this season. The Russian winger became the 20th player and fourth-fastest in NHL history to 600 goals and is on pace to lead the league in goals for the seventh time. Kuznetsov made it a night of celebration for Washington by scoring on a breakaway 4:11 into overtime. Ovechkins historic performance was crucial on a night when Jets winger Patrik Laine scored his 16th in the past 12 games to get to 41 this season. Nikolaj Ehlers also scored a 4-on-4 goal for Winnipeg, which got 40 saves from Connor Hellebuyck. Capitals goaltender Philipp Grubauer stopped 26 shots in his third consecutive start. The anticipated showdown between the NHLs top goal scorers lived up to its billing from the drop of the puck. Excited to play hockeyŽ against the team he grew up rooting for, Laine skated with the confidence he has exhibited throughout his recent run. But it was Ovechkin who struck first. With the Capitals on a 5-on-3 power play, Ovechkin settled the puck and fired a wrist shot past Hellebuyck 4:35 into the game. Just 58 seconds later, an inexplicable turnover by Washingtons Lars Eller put the puck on Ehlers stick for the tying score. Ovechkin put three shots on goal and had eight total attempts in the first period, looking determined to track down his milestone score. At the 5:33 mark of the second period, Ovechkin got three chances at the side of the net and put a rebound past a sprawling Hellebuyck to become just the fourth player in history to score 600 in under 1,000 games. Wearing his famous gap-toothed smile, Ovechkin was mobbed by his teammates as his wife, Nastya, celebrated in the crowd. Pretty amazing feeling, pretty cool feeling,Ž Ovechkin said after the second period. My wife is here. She just got back from Moscow. She said, I have a feeling youre gonna score 600 tonight.ŽGOLDEN KNIGHTS 3, FLYERS 2: Marc-Andre Fleury made 38 saves to become the 13th goalie in NHL history with 400 career wins, and Ryan Carpenter scored the winning goal with 2:40 left to lead the Vegas Golden Knights over the Philadelphia Flyers 3-2 on Monday night. RANGERS 6, HURRICANES 3: Jimmy Vesey scored three times, Mats Zuccarello had two goals and the New York Rangers beat the Carolina Hurricanes 6-3 on Monday night. Vladislav Namestnikov also scored for the Rangers, who ended a three-game losing streak and earned their “ rst home win since Feb. 9. Pavel Buchnevich and Mika Zibanejad each had three assists. BLUE JACKETS 5, CANADIENS 2: Seth Jones scored two “ rst-period power-play goals, and the Columbus Blue Jackets won their “ fth straight, 5-2 over the Montreal Canadiens on Monday night. Nick Foligno, Boone Jenner and Ian Cole also scored, Alexander Wennberg had three assists. The two-time Vezina Trophy winner stopped all 24 shots the suddenly energetic Canadiens thre w his way. He had 38 saves overall.NHL ROUNDUPOvechkin hits 600 goals, Capitals beat Jets in OTAP PHOTOWashington Capitals left wing Alex Ovechkin celebrates his goal in the second period of Mondays game against the Winnipeg Jets, in Washington. It was Ovechkins 600th career goal. Associated PressHOUSTON „ James Harden scored 16 of his 28 points in the third quarter to allow the Houston Rockets to build a huge lead and sail to an easy 109-93 victory over the San Antonio Spurs on Monday night. The NBAs leading scorer took a little while to get going a night after sitting out against Dallas with a sore left knee and had just 12 points at halftime.THUNDER 106, KINGS 101: Russell Westbrook scored 17 points and notched his 20th tripledouble of the season to help the Oklahoma City Thunder beat the Sacramento Kings 106-101 on Monday night. Westbrook had 10 rebounds and 11 assists in the 99th triple-double of his career. Paul George and Carmelo Anthony each scored 21 points for the Thunder, who moved into fourth place in the Western Conference standings. Thunder center Steven Adams left the game in the third quarter with a left hip contusion and did not return. Just two days earlier against San Antonio, he hurt his left ankle in the third quarter and did not return. Bogdan Bogdanovic scored 19 points and Garrett Temple and Justin Jackson each added 15 for the Kings. BUCKS 121, GRIZZLIES 103: Khris Middleton scored 24 points, Giannis Antetokounmpo added 20 and the Milwaukee Bucks sent the Memphis Grizzlies to their 18th consecutive loss with a 121-103 victory on Monday night. Brandon Jennings, signed to a 10-day contract by Milwaukee on Saturday, “ nished two rebounds short of a triple-double with 16 points and 12 assists. Eric Bledsoe added 14 points, including a trio of baskets to stem a fourth-quarter Memphis rally. Marc Gasol led the Grizzlies with 17 points, while Jarell Martin, Dillon Brooks and Ben McLemore scored 16 apiece.NBA ROUNDUP Harden helps Rockets to easy win over Spurs AP PHOTOHouston Rockets James Harden, left, shoots as San Antonio Spurs Danny Green defends during the second half of Mondays game in Houston.

PAGE 37

By JENNA FRYERAssociated PressST. PETERSBURG „ The IndyCar season kicked off with some late-race drama, a heartbroken rookie driver and an emotional winner. The racing was pretty good, too. The opener through the city streets of St. Petersburg could not have gone any better for IndyCar, which has built enough momentum the last two years to create a palpable sense of excitement for the new season. The new car debuted at St. Pete and it didnt just look good: Once it hit the track Sunday, the 24 drivers in the field put on a show. IndyCar officials touted the new Dallara as safer, cheaper and potentially racier, and St. Pete had a race-record 366 on-track passes. The race was decided on two late restarts, the latter with two laps remaining and Canadian rookie Robert Wickens desperately trying to eke out a win. Wickens had done everything right „ he won the pole, led a race-high 69 laps and had the event in control until the cautions. If he could hold off Indianapolis 500 winner and The Amazing RaceŽ star Alexander Rossi, Wickens was about to make a very strong introduction to IndyCar. But Rossi tried to pass him in the first turn on the last restart, Wickens wouldnt give an inch, and the two cars touched. Wickens slid off course and finished a devastating 18th. Rossi went on to finish third. Sebastien Bourdais drove by both Wickens and Rossi as they collided to collect his second consecutive victory at St. Pete and complete a comeback from a broken pelvis and hip suffered in crash last May at Indianapolis. Bourdais was overcome with emotion after his 10-month journey. Wickens, just the third rookie since 1993 to start his debut from the pole seethed. He just went too deep, locked the rears and slid into me,Ž Wickens said. The only pity is he carried on to a podium, and I ended up in the fence.Ž Rossi was firm in that he did nothing wrong, but understood Wickens would be upset. I feel bad because I feel like I could have won and he could have gotten second,Ž Rossi said. Instead the win went to Bourdais, who led 30 laps, second only to Wickens, and was in position to pounce when the opportunity developed. We had an eighthplace car,Ž said team owner Dale Coyne. His consistency makes that a fourth-place car, and luck made it a winning car.ŽYOUNG GUNSThe youth movement that hit NASCAR has been well documented, but IndyCar is on a very similar path. Of the 24 entries in Sundays race, seven are considered rookies. Three advanced into the Fast Six of qualifying, with Wickens winning the pole and Jordan King breaking Will Powers track record. All seven finished 16th or lower and four rookies brought up the rear of the field, but the results arent a fair indicator of the talent in this class. They have made their way into IndyCar, and its come at the expense of veterans. Conor Daly has so far lined up only an Indy 500 ride even though hes got 39 career starts in the series. Three-time Indianapolis 500 winner Helio Castroneves was bounced to sports cars as Roger Penske made his lineup younger, and even though Castroneves will race at Indy in May, he wants back in the series and wasnt pleased to be a spectator Sunday. There will be bumps with this driver class simply based on lack of experience in an Indy car. But the rookies have proven themselves in various series and they expect to be competitive. Yes, were rookies in IndyCar ... but (Ive) also been racing for 12 years,Ž King said. We have got a lot of experience in driving cars, new tires, changing conditions and that sort of thing.ŽTHE GREAT EQUALIZERWhen IndyCar debuted aero kits in 2015, the debut race at St. Pete was a shocking mess of broken parts and pieces that flew off cars at any contact. The series began work in 2016 on a universal kit that began with aesthetics and built performance elements around the look of the car. By designing a sleek vehicle, less wake is created on the track and can lead to increased natural passing. The trailing distance has been reduced and the downforce is generated from bottom of the car. Its supposed to be difficult to drive, but also is supposed to balance the field. At St. Pete, the winning driver came from Dale Coyne Racing. Graham Rahal was second. James Hinchcliffe, teammate to Wickens at Schmidt Peterson Motorsports, was fourth. Honda drivers swept the first six spots and placed eight in the top 10. Rossi, for Andretti Autosport, was third and the highest-finishing driver from one of IndyCars top teams.Ž Not only did drivers from Team Penske or Chip Ganassi Racing fail to podium, they didnt even lead a single lap. Ryan Hunter-Reay was forced to pit at the start of the race when his car didnt accelerate, but he rallied for a fifth-place finish for Andretti. Scott Dixon was penalized twice and came back to finish sixth for Ganassi. The cream will still rise to the top, but the gap throughout the field should be much tighter with this car. The Sun / Tuesday, March 13, 2018 www.yoursun.com SP Page 3These statements have not been reviewed by the U.S. Food and Drug Administration. These products are not intended to diagnose, treat, cure or prevent any disease. PEVArx is not a drug. Results based upon averages. Models are used in all photos to protect privacy. Gerry Johnson Mens Health News SAN DIEGO, CA … In 1993, it was Viagra. Then Cialis and Levitra in 2003. And now, in 2018, its a new kind of sex pill thats dominating the male potency market...and users are seeing amazing sexual imp rovements within days of taking their “ rst dose. For the “ rst time in years, many adult and senior men are refusing to let premature ejaculation, sexual dysfunction, and low sex drive ruin their sex lives. And without any of the side effects of prescription drugs. After years of painstaking research, scientists have announced a sexual discovery so radical it could end sexual frustrations within the next 5-years. And its this discovery thats led to the creation of PEVarx a spectacular new potency pill for men thats revolutionizing sex as we get older. Men can expect major improvements in sexual performance, duration, endurance, mood, and total satisfactionŽ explains Dr. Henry Esber of Innovus Pharmaceuticals, the company behind the PEVarx And thats because PEVarx does what no other sex pill or drug has done before... it increases levels of certain chemicals in the brain that are released during sex.Ž These natural brain chemicals control your sex drive, arousal, and even how long you last before climax. In fact, the duration of sexual intercourse is 2.5X longer for men taking this pill. They love it.ŽAn Ingenious Approach to Sexual Dysfunction PEVarx is not another sex pill craze thats in one day and out the other. Its in a new class of pills that supplies the body with exactly what it needs to perform during sex. PEVarx contains a special combination of ingredients that have never been blended into a pill. Its this special mixture that was tested and is responsible for delivering the incredible results in clinical trials.. To our knowledge, its the only drug free pill available thats proven successful in multiple clinical trials to help men last longer while also improving sexual satisfaction and performanceŽ explains Esber.Last Longer & Stay Aroused Ever since the results from PEVarxs most recent clinical went public, the company cannot produce the pill fast enough. Men are eager to get their hands on it and for good reason. Male participants taking PEVarx were able to last 250% longer during sex. For many, this lead to better satisfaction, arousal and performance. Unlike drugs with dangerous side effects or sprays and creams that work by reducing feeling in the penis and even pills that try to make you less depressed, PEVarx helps men stay excited by supporting the pathways in the body responsible for peak sexual performance and pleasure. PEVarx contains a unique and patent pending amino acid blend and two patented absorption enhancers for maximum ef“ cacy and potency. Its both safe and healthy. This special formulation acts on both the brain and body to delay climax, improve endurance and boost sex drive.Backed By Real Clinical Trials The effects of PEVarx were studied in a multicenter, observational study in men with sexual dysfunction. 665 adult men with sexual disorder were given two capsules of PEVarx twice daily for two months and the results were stunning. The average duration of sexual intercourse in PE patients increased 2.5 times. Even better, users also reported signi“ cant improvements in virtually all areas of the International Index of Erectile Function test including the ability to get and keep a hard, “ rm erection during sex. With clinical results like this, its easy to see why sales for PEVarx are soaring.The Way It Works Is Remarkable...PEVarx is taken just once daily. The pills are small and easy to swallow. There are no harmful side effects and it does not require a prescription. PEVarx contains a unique combination of amino acids that promote syntheses in the hormones responsible for peak sexual performance and stamina in men. PEVarx works to delay climax by promoting serotonin syntheses, the male hormone responsible for controlling ejaculation and prolonging the durance of sexual intercourse. Leading to increased sex drive and higher levels of sexual pleasure, duration, and stamina. When all of the possible bene“ ts of this remarkable new sex pill are considered, its no wonder thousands of men cant wait to get their hands on PEVarx .Supported By The Medical Community  PEVarx has an amazing affect on all men. I would highly recommend PEVarx for biological and physiological issues tied to sexual health.Ž The studies show dramatic imp rovements in sexual performance, sexual duration, and satisfaction in both adults and seniors.Ž  PEVarx users are more easily aroused and have a much stronger desire and interest in sex. And in addition to sexual endurance, men say they are much happier with their erection when taking the pill.Ž Its a truly amazing breakthrough for men. Its easy to use, convenient, safe, and effective.Ž Dr. Henry Esber, Ph.D. San Diego, CAWhere to Find PEVarxThis is the of“ cial release of PEVarx As such, the company is offering a special discounted supply to any local reader who calls within the next 48 hours. A special hotline number and discounted pricing has been created for all Florida residents. Discounts will be available starting today at 6:00AM and will automatically be applied to all callers. Your Toll-Free Hotline number is 1-800-246-1779 and will only be open for the next 48 hours. Only a limited discounted supply of PEVarx is currently available in your region. Consumers who miss out on our current product inventory will have to wait until more becomes available and that could take weeks. The company advises not to wait. Call 1-800-246-1779 today. LAST LONGER, ENJOY MORE EXCITING SEX: PEVarx is helping thousands of men overcome PE. The results are improvements in stamina, satisfaction, and sexual performance. Even more remarkable, many of the men using PEVArx answered YESŽ to the following questions after completing the trial. More con“ dence in getting and keeping an erection? YES! Were they stronger and harder for penetration? -YES! Were you better able to keep an erection during penetration? -YES! Was it less dif“ cult to keep an erection? -YES! When you attempted intercourse, was it better? -YES!Men Say Yes!ŽMen Report Huge Improvements in Erections Scores With New PillRecent warnings on popular sex drugs leads to a new class of performance pills for men; key ingredients work in the brain and body, enhancing arousal and performance. 3 0 5 3 9 4 4 8 x 2 0 5 i n d d 1 3 / 6 / 1 8 1 0 : 4 0 A M adno=50532651AdvertisementAdvertisementAdvertisementAP PHOTOGraham Rahal (15) races into turn two before finishing second in the IndyCar Firestone Grand Prix of St. Petersburg Sunday in St. Petersburg. AUTO RACING: Grand Prix of St. PetersburgIndyCar puts on strong show in thrilling opener Woods, who opened with a two-putt birdie to briefly share the lead, had gone 15 consecutive holes without a birdie and needed to finish birdie-birdie to catch Casey. His tee shot on the par-3 17th was long, rolling out some 45 feet away. From the time the ball left his club, there was something inevitable about the putt Woods posed, waiting for the grain in the green to take over, and it did at just the right time. The ball moved left and dropped into the cup, setting off more pandemonium. Brandt Snedeker, playing with Woods, just smiled. Casey even got caught up in the emotion that swept over Innisbrook for four days. I loved his putt on 17. That was amazing,Ž Casey said. I thought he was going to hole the one on 18.Ž Maybe next time. But after a week like this, next time doesnt seem all that far away „ not with Bay Hill four days away, and the Masters a few weeks behind it. Casey won on the PGA Tour for the first time since the Houston Open in 2009, a span of 132 starts, though he had won five around the world since. It was the second time he won a tournament with Woods in the field. The other occasion was in 2006 at the HSBC World Match Play at Wentworth, when Casey wore a red shirt Sunday. Woods had been eliminated at the start of the week. Woods signed for his 70 and worked his way through the crowd of camera crews and officials to seek out Casey. Its the only time hes congratulated me immediately after a victory,Ž Casey said. Normally, its the other way around. Thats something special. Just really cool. Im sure he was disappointed he didnt g et the victor y I actually thought he was going to win today before the round started. I thought it was just teed up beautifully for him. I said a couple times, If I dont win this thing, I actually want Tiger to win it. Im glad its this way.Ž Casey, a 40-year-old from England, is among the players from the previous generation who want to see Woods at his best again. Interest spikes, as record crowds and a big boost in TV ratings indicated. The energy makes a sleepy tournament feel just short of a major. They remember the dominance. The young kids dont. I just want the young guys to see what we saw for such a long time,Ž Casey said. There might be a chance, which is remarkable considering the most recent timeline. Woods won by seven shots at Firestone in the Bridgestone Invitational in early August 2013 for his 79th career victory on the PGA Tour and still his last one.GOLFFrom Page 1

PAGE 38

Page 4 SP www.yoursun.com Tuesday, March 13, 2018 / The Sun NCAA TOURNAMENT BRACKET BREAKDOWNComplete NCAA Tournament bracket, numbers, history Conference callBreaking down the number of 2018 bids, league by league: A MERICA EAST (1): UMBC A MERICAN ATHLETIC (3): Cincinnati, Houston, Wichita State A TLANTIC 10 (3): Davidson, Rhode Island, St. Bonaventure A TLANTIC COAST (9): Clemson, Duke, Florida State, Miami, North Carolina, N.C. State, Syracuse, Virginia, Virginia Tech A TLANTIC SUN (1): Lipscomb BIG 12 (7): Kansas, Kansas State, Oklahoma, Texas, TCU, Texas Tech, West Virginia BIG EAST (6): Butler, Creighton, Providence, Seton Hall, Villanova, Xavier BIG SKY (1): Montana BIG SOUTH (1): Radford BIG TEN (4): Michigan, Michigan State, Ohio State, Purdue BIG WEST (1): Cal State Fullerton COLONIAL (1): College of Charleston CONFERENCE USA (1): Marshall HORIZON (1): Wright State IVY LEAGUE (1): Pennsylvania METRO ATLANTIC (1): Iona MID-AMERICAN (1): Buffalo MID-EASTERN ATHLETIC (1): N.C. Central MISSOURI VALLEY (1): Loyola of Chicago MOUNTAIN WEST (2): Nevada, San Diego State NORTHEAST (1): LIU Brooklyn OHIO VALLEY (1): Murray State PACIFIC-12 (3): Arizona, Arizona State, UCLA PATRIOT LEAGUE (1): Bucknell SEC (8): Alabama, Arkansas, Auburn, Florida, Kentucky, Missouri, Tennessee, Texas A&M SOUTHERN (1): UNC Greensboro SOUTHLAND (1): Stephen F. Austin SOUTHWESTERN ATHLETIC (1): Texas Southern SUMMIT LEAGUE (1): South Dakota State SUN BELT (1): Georgia State WEST COAST (1): Gonzaga WESTERN ATHLETIC (1): New Mexico StateMarch 31San Antonio First RoundSOUTHEAST WESTMIDWESTPittsburgh Detroit San Diego Wichita, Kan. Detroit Dallas San Diego PittsburghMarch 15-16First RoundMarch 15-16Second RoundMarch 17-18Second RoundMarch 17-18Sweet 16March 22-23Sweet 16March 22-23Elite 8March 24-25Elite 8March 24-25 April 2 First FourMarch 13-14 Dayton, OhioFINAL FOURCharlotte Boise, Ida. Dallas Nashville, Tenn. Nashville, Tenn. Boise, Ida. Wichita, Kan. Charlotte NATIONAL CHAMPIONSHIPAP16 9 13 11 14 8 4 12 5 6 3 10 7 15 2 1 16 9 13 11 14 8 4 12 5 6 3 10 7 15 2 1 13 11 14 9 8 4 12 5 6 3 10 7 15 2 1 LIU-Brooklyn Radford Arizona St. Syracuse St. Bonaventure UCLA N.C. Central Texas Southern Virginia UMBC Creighton Kansas St. Kentucky Davidson Arizona Buffalo Miami (Fla.) Loyola-Chicago Tennessee Wright St. Nevada Texas Cincinnati Georgia St. Xavier N.C. Central/ TX So. Missouri Florida St. Ohio St. South Dakota St. Gonzaga UNC-Greensboro Houston San Diego St. Michigan Montana Texas A&M Providence North Carolina Lipscomb Villanova LIU-Brklyn/Radford Virginia Tech Alabama West Virginia Murray St. Wichita St. Marshall Florida St. Bon/UCLA Texas Tech S.F. Austin Arkansas ButlerPurdue Cal St.-Fullerton Kansas Penn Seton Hall NC St. Clemson New Mexico St. Auburn Charleston TCU ASU/Syracuse Michigan St. Bucknell Rhode Island Oklahoma Duke Iona 16 161111 11 16 16 11 16 1 16 9 13 11 14 8 4 12 5 6 3 10 7 15 22018NCAA MENS TOURNAMENT Final Four appearances by seedFinal Four appearances by school Recent champions54 28 15 13 6 3 3 3 0 0 0 0 0 0 0 0 0 0 0 0 0 0 1 1 5 20 20 17 17 16 14 10 9 8 8 6 6 6 6 5 5 4 1 1 1 1 #1 #2 #3 #4 #5 #6 #7 #8 #9 #10 #11 #12 #13 #14 #15 #16 FINAL FOURCHAMPIONS Record by seed matchupHigh seed Low seed#1 vs. #16 100% 0% 100% 0% 132 0 15.9% 84.1% #3 vs. #14 159 % 84 1 % 111 21 19.7% 80.3% #4 vs. #13 197% 80 3% 106 26 35.6% 64.4% #5 vs. #12 356% 64 4% 85 47 37.1% 62.9% #6 vs. #11 371% 62 9% 85 49 38.6% 61.4% #7 vs. #10 386% 61 4% 81 51 49.2% 50.8% #8 vs. #9 49 2 % 50 8% 67 65 6.1% 93.9% #2 vs. #15 61% 93 9% 124 8 2017: North Carolina 2016: Villanova 2015: Duke 2014: Connecticut 2013: Louisville 2012: Kentucky 2011: Connecticut 2010: Duke 2009: North Carolina 2008: Kansas 2007: Florida 2006: Florida 2005: North Carolina 2004: Connecticut 2003: Syracuse 2002: Maryland 2001: Duke 2000: Michigan State 1999: Connecticut 1998: Kentucky Since 1985, when the tournament expanded to 64 teamsSince 1939 North Carolina Kentucky UCLA Duke Kansas Ohio State* Michigan State Indiana Louisville** Arkansas Cincinnati Oklahoma State Syracuse Seven schools with 5 *One vacated appearance not included **Two vacated appearances not included time coach Bill Self and Kansas cut down the nets as national cham pions. Before getting to this seasons Final Four, there are 64 NCAA Tournament games to be played over the next two weeks to determine if the Alamodome will be filled with No. 1 seeds again. Or if some lower seeds, or even a potential Cinderella, make it to those national semifinal games March 31. Here are a few things to watch with the NCAA Tournament about to get underway: € AGAIN AND AGAIN: Coach K, Self and Tom Izzo keep going back to the NCAA Tournament. All have won national titles, and theyre in the same regional this season. Mike Krzyzewski and Duke are in the NCAA Tournament for the 23rd year in a row, two more than Izzo and Michigan State. The school with the most consecutive appearances is Kansas, which stretched its active streak to 29 in a row as the No. 1 seed in the Midwest Regional. Self is in his 20th NCAA Tournament in a row, the 15th with Kansas after the Jayhawks won their unprecedented 14th straight Big 12 Conference championship Before that, Self went to the NCAA twice with Tulsa and three times with Illinois. The Spartans (29-4) are the No. 3 seed and get to stay in their home state for Fridays game against Bucknell. Kansas (27-7) also has a short trip for the opening weekend, staying in the Sunflower State to play Penn on Thursday in Wichita, Kansas. The Jayhawks last year beat Michigan State in the second round of the Midwest Regional, but the only way to meet this year would be if both make it to the regional final in Omaha, Nebraska. Duke (26-7), the No. 2 seed that plays Iona on Thursday, could face a potential Sweet 16 matchup against Michigan State. € WE ARE MARSHALL: While this isnt Marshalls first NCAA Tournament since the 1970 plane crash that killed 75 people, including 36 members of the Thundering Herd football team, this appearance is special for fourth-year head coach and alumnus Dan DAntoni. Marshall won the Conference USA Tournament for an automatic NCAA berth, ending a 31-year drought. A lot of people think the plane crash was just the football team, but I think you have to understand all the bi gg est supporters of basketball were on the airplane too, and we lost all of them,Ž said DAntoni, who at the time was a young basketball assistant coach there only months after finishing his playing career as a Herd point guard. Along with the players killed in the worst disaster in U.S. sports history there were 39 coaches, administrators, community leaders, fans and crew who died when the teams chartered jet crashed on Nov. 14, 1970, when returning from a g ame.ALAMOFrom Page 1

PAGE 39

The Sun / Tuesday, March 13, 2018 www.yoursun.com SP Page 5SCOREBOARD PRO BASKETBALLNBAAll times EasternEASTERN CONFERENCEAtlantic Division W L PCT. GB x-Toronto 49 17 .742 „ x-Boston 46 21 .687 3 Philadelphia 36 29 .554 12 New York 24 43 .358 25 Brooklyn 21 46 .313 28 Southeast Division W L PCT. GB Washington 38 29 .567 „ Miami 36 31 .537 2 Charlotte 29 38 .433 9 Orlando 20 47 .299 18 Atlanta 20 47 .299 18 Central Division W L PCT. GB Indiana 39 28 .582 „ Cleveland 38 28 .576 Milwaukee 35 31 .530 3 Detroit 30 36 .455 8 Chicago 23 43 .348 15 WESTERN CONFERENCE Southwest Division W L PCT. GB Houston 52 14 .788 „ New Orleans 38 28 .576 14 San Antonio 37 29 .561 15 Dallas 21 46 .313 31 Memphis 18 48 .273 34 Northwest Division W L PCT. GB Portland 40 26 .606 „ Minnesota 39 29 .574 2 Oklahoma City 39 29 .574 2 Denver 37 30 .552 3 Utah 37 30 .552 3 Paci“ c Division W L PCT. GBGolden State 51 16 .761 „ L.A. Clippers 36 29 .554 14 L.A. Lakers 30 36 .455 20 Sacramento 21 46 .313 30 Phoenix 19 49 .279 32 x-clinched playoff berthSundays GamesToronto 132, New York 106 Chicago 129, Atlanta 122 Minnesota 109, Golden State 103 Utah 116, New Orleans 99 Denver 130, Sacramento 104 Houston 105, Dallas 82 Indiana 99, Boston 97 Philadelphia 120, Brooklyn 97 L.A. Lakers 127, Cleveland 113Mondays GamesMilwaukee at Memphis, late Sacramento at Oklahoma City, late San Antonio at Houston, late Miami at Portland, lateTuesdays GamesIndiana at Philadelphia, 7 p.m. Minnesota at Washington, 7 p.m. Dallas at New York, 7:30 p.m. Oklahoma City at Atlanta, 7:30 p.m. Toronto at Brooklyn, 7:30 p.m. Charlotte at New Orleans, 8 p.m. L.A. Clippers at Chicago, 8 p.m. Orlando at San Antonio, 8:30 p.m. Detroit at Utah, 9 p.m. Cleveland at Phoenix, 10 p.m. Denver at L.A. Lakers, 10:30 p.m.Wednesdays GamesMilwaukee at Orlando, 7 p.m. Washington at Boston, 8 p.m. Miami at Sacramento, 10 p.m. L.A. Lakers at Golden State, 10:30 p.m.ODDSPREGAME.COM LINENATIONAL BASKETBALL ASSOCIATIONTodayFAVORITE LINE O/U UNDERDOG at Washington 4 216 Minnesota at Philadelphia 6 211 Indiana Toronto 9 219 at Brooklyn at New York Off Off Dallas at Atlanta Off Off Okla. City LA Clippers 5 224 at Chicago at New Orleans 4 230 Charlotte at San Antonio Off Off Orlando at Utah 8 198 Detroit at Phoenix Off Off Cleveland Denver 2 231 at LA Lakers COLLEGE BASKETBALLTodayFAVORITE LINE UNDERDOG UCLA 3 St. Bonaventure at Louisville 9 N. Kentucky at Baylor 18 Wagner at Middle Tenn. 6 Vermont at W Kentucky 5 Boston College at Oklahoma St 12 Florida Gulf Coast at Notre Dame 22 Hampton at Saint Marys Ca 16 SE Louisiana at Oregon 11 Rider at Southern Cal 18 NC Asheville at Utah Valley 6 E. WashingtonNATIONAL HOCKEY LEAGUE TodayFAVORITE LINE UNDERDOG LINE at Carolina Off Boston Off at Tampa Bay -285 Ottawa +255 Dallas -153 at Montreal +143 at Nashville Off Winnipeg Off at Minnesota -167 Colorado +157 at Calgary -154 Edmonton +144 at Arizona OFF Los Angeles OFF Updated odds available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueCLEVELAND INDIANS „ Agreed to terms with RHPs Cody Anderson, Mike Clevinger, Nick Goody, Julian Merryweather, Ben Taylor and Adama Plutko; OFs Greg Allen, Bradley Zimmer and Tyler Naquin; INFs Willi Castro, Yu Chang, Yandy Diaz and Erik Gonzalez; Cs Eric Haase and Francisco Mejia; LHPs Ryan Merritt, Shawn Morimando and Tyler Olson; SS Francisco Lindor; UTL Rob Refsnyder; and INFs Eric Stamets and Gio Urshela on one-year contracts. Optioned OF Abraham Almonte, C Francisco Mejia, LHP Shawn Morimando and RHPs Julian Merryweather and Adam Plutko to Columbus (IL). Reassigned RHPs Louis Head and Josh Martin; LHP Adam Wilk and INF Bobby Bradley to their minor league camp. HOUSTON ASTROS „ Reassigned RHPs Rogelio Armenteros, Brendan McCurry and Trent Thornton to their minor league camp. MINNESOTA TWINS „ Signed RHP Lance Lynn to a one-year contract. OAKLAND AS „ Agreed to terms with C Jonathan Lucroy on a one-year contract. Reassigned RHPs Grant Holmes and Logan Shore to their minor league camp. SEATTLE MARINERS „ Agreed to terms with RHPs Dan Altavilla, Chasen Bradford, Chase De Jong, Edwin Daz, Andrew Moore, Max Povse, Nick Rumbelow and Rob Whalen; INFs Mike Ford, Ryon Healy, Taylor Motter and Daniel Vogelbach; Cs David Freitas and Mike Marjama; OFs Ben Gamel, Mitch Haniger, Guillermo Heredia and Cameron Perkins; and LHPs Marco Gonzales, Arel Miranda, Sam Moll and James Pazos on one-year contracts. Reassigned RHP Johendi Jiminian to their minor league camp.National LeagueLOS ANGELES DPODGERS „ Optioned INF-OF Tim Locastro, LHP Henry Owens, and RHPs Dennis Santana and Brock Stewart to their minor league camp. Reassigned Cs Keibert Ruiz and Shawn Zarraga; INFs Matt Beaty, Drew Jackson and Edwin Rios; OFs Yusniel Diaz, DJ Peters, Henry Ramos and Travis Taijeron; RHPs Zach Neal, Yaisel Sierra, Joe Broussard, Daniel Corcino, Brian Schlitter and CC Lee; and LHP Brian Moran to their minor league camp. PITTSBURGH PIRATES „ Optioned OF Austin Meadows, RHP Clay Holmes and LHP Jack Leathersich were to Indianapolis (IL). Reassigned SS Cole Tucker, OFs Bryan Reynolds and Jason Martin, RHP Damien Magni“ co and C Christian Kelley to their minor league camp. ST. LOUIS CARDINALS „ Optioned LHP Austin Gomber, INF Edmundo Sosa and OF Tyler ONeill to Memphis (PCL) and RHPs Derian Gonzalez and Conner Greene to Spring“ eld (Texas). Reassigned RHPs Ryan Helsley, Dakota Hudson and Arturo Reyes and INF Tommy Edman to their minor league camp.FOOTBALLNational Football LeagueATLANTA FALCONS „ Placed second-round tenders on S Ricardo Allen and G Ben Garland. BALTIMORE RAVENS„ Signed OL James Hurst to a four-year contract. Released CB Lardarius Webb. CHICAGO BEARS „ Agreed to terms with OL Bradley Sowell on a two-year contact. LOS ANGELES CHARGERS „ Re-signed LB Nick Dzubnar to a two-year contract and WR Geremy Davis to a one-year contract. NEW ORLEANS SAINTS „ Announced the retirement of OT Zach Strief. NEW YORK GIANTS „ Re-signed LB Mark Herzlich and G Jon Halapio. SAN FRANCISCO 49ERS „ Signed P Jeff Locke to a one-year contract and RB Raheem Mostert to his one-year exclusive rights tender. WASHINGTON REDSKINS „ Re-signed K Dustin Hopkins. Placed a second-round tender on OT Ty Nsekhe.Canadian Football LeagueCFL „ Suspended Saskatchewan RB Marcus Thigpen two games after testing positive for a banned substance.HOCKEYNational Hockey LeagueARIZONA COYOTES „ Announced coach Rick Tocchet was granted a leave of absence from the team to deal with a family illness. Named John MacLean interim coach. ST. LOUIS BLUES „ Recalled G Ville Husso from San Antonio (AHL).American Hockey LeagueGRAND RAPIDS GRIFFINS „ Assigned F Luke Esposito to Toledo (ECHL). SAN ANTONIO RAMPAGE „ Recalled G Sam Brittain from Colorado (ECHL).SOCCERNational Premier Soccer League NEW YORK COSMOS „ Signed M Danny Szetela to a contract extension.COLLEGE BASKETBALLMENS BASKETBALL THE AP TOP 25The top 25 teams in The Associated Press “ nal 2017-18 college basketball poll, with “ rst-place votes in parentheses, records through March 11, total points based on 25 points for a “ rst-place vote through one point for a 25th-place vote and previous ranking: Record Pts Prv 1. Virginia (65) 31-2 1625 1 2. Villanova 30-4 1554 2 3. Xavier 28-5 1383 3 4. Kansas 27-7 1379 9 5. Michigan St. 29-4 1304 4 6. Cincinnati 30-4 1230 8 7. Michigan 28-7 1213 7 8. Gonzaga 30-4 1199 6 9. Duke 26-7 1179 5 10. North Carolina 25-10 1100 12 11. Purdue 28-6 1047 10 12. Arizona 27-7 918 15 13. Tennessee 25-8 771 13 14. Texas Tech 24-9 716 14 15. West Virginia 24-10 663 18 16. Wichita St. 25-7 604 11 17. Ohio St. 24-8 600 17 18. Kentucky 24-10 528 „ 19. Auburn 25-7 501 16 20. Clemson 23-9 439 19 21. Houston 26-7 430 21 22. Miami 22-9 134 24 23. Florida 20-12 102 23 24. Nevada 27-7 93 22 25. Saint Marys (Cal) 28-5 71 20 Others receiving votes: Arkansas 69, Loyola of Chicago 68, Rhode Island 66, TCU 40, Providence 22, New Mexico St. 15, Butler 9, St. Bonaventure 8, Southern Cal 7, Kansas St 6, Buffalo 5, Seton Hall 5, UCLA 5, Creighton 4, South Dakota St. 3, Middle Tennessee 2, Murray St. 2, San Diego St. 2, Virginia Tech 2, Davidson 1, Missouri 1.USA TODAY TOP 25 POLL The top 25 teams in the USA Today mens college basketball poll, with “ rst-place votes in parentheses, records through March 11, points based on 25 points for a “ rst-place vote through one point for a 25th-place vote and previous ranking: Record Pts Pvs 1. Virginia (32) 31-2 800 1 2. Villanova 30-4 763 3 3. Kansas 27-7 685 9 4. Xavier 28-5 670 2 5. Michigan State 29-4 628 5 6. Duke 26-7 609 4 7. Michigan 28-7 604 7 8. Gonzaga 30-4 597 6 9. North Carolina 25-10 560 11 10. Cincinnati 30-4 549 8 11. Purdue 28-6 511 10 12. Tennessee 25-8 399 12 13. Texas Tech 24-9 348 13 14. West Virginia 24-10 347 18 15. Arizona 27-7 343 17 16. Wichita State 25-7 270 14 17. Ohio State 24-8 265 16 18. Clemson 23-9 242 20 19. Houston 26-7 231 21 20. Kentucky 24-10 229 „ 21. Auburn 25-7 224 15 22. Rhode Island 25-7 96 24 23. Saint Marys 28-5 89 19 24. Florida 20-12 67 23 25. Nevada 27-7 56 22 25. Miami 22-9 56 25 Others receiving votes: Arkansas 34, Creighton 19, Loyola of Chicago 19, Providence 18, TCU 12, Middle Tennessee 9, N.C. State 9, Virginia Tech 9, New Mexico State 6, Florida State 5, Buffalo 4, Kansas State 4, Seton Hall 3, St. Bonaventure 3, Butler 2, Davidson 2, South Dakota State 2, San Diego State 1, Texas A&M 1. NCAA TOURNAMENTAll times EasternFIRST FOUR At UD Arena, Dayton, Ohio TodayLIU Brooklyn (18-16) vs. Radford (22-12), 6:40 p.m. St. Bonaventure (25-7) vs. UCLA (21-11), 9:10 p.m.WednesdayN.C. Central (19-15) vs. Texas Southern (1519), 6:40 p.m. Arizona State (20-11) vs. Syracuse (20-13), 9:10 p.m.EAST REGIONAL First Round Thursday At PPG Paints Arena, PittsburghVillanova (30-4) vs. LIU Brooklyn-Radford winner, 6:50 p.m. Virginia Tech (21-11) vs. Alabama (19-15), 9:20 p.m.At American Airlines Center, DallasTexas Tech (24-9) vs. Stephen F. Austin (28-6), 7:27 p.m. Florida (20-12) vs. St. Bonaventure-UCLA winner, 9:57 p.m.Friday At Little Caesars Arena, DetroitPurdue (28-6) vs. Cal State Fullerton (20-11), 12:40 p.m. Arkansas (23-11) vs. Butler (20-13), 3:10 p.m.At Viejas Arena, San DiegoWichita State (25-7) vs. Marshall (24-10), 1:30 p.m. West Virginia (24-10) vs. Murray State (26-5), 4 p.m.Second Round March 17 At PPG Paints Arena, PittsburghVillanova„LIU Brooklyn-Radford winner vs. Virginia Tech-Alabama winnerAt American Airlines Center, DallasTexas Tech-Stephen F. Austin winner vs. Florida„St. Bonaventure-UCLA winnerMarch 18 At Little Caesars Arena, DetroitPurdue-Cal State Fullerton winner vs. Arkansas-Butler winnerAt Viejas Arena, San DiegoWichita State-Marshall winner vs. West Virginia-Murray State winnerAt TD Garden, Boston Regional Semi“ nals March 23 Regional Championship March 25Semi“ nal winnersSOUTH REGIONAL First Round Thursday At American Airlines Center, DallasTennessee (25-8) vs. Wright State (25-9), 12:40 p.m. Miami (22-9) vs. Loyola of Chicago (28-5), 3:10 p.m.At Taco Bell Arena, Boise, IdahoKentucky (24-10) vs. Davidson (21-11), 7:10 p.m. Arizona (27-7) vs. Buffalo (26-8), 9:40 p.m.Friday At Spectrum Center, Charlotte, N.C.Creighton (21-11) vs. Kansas State (22-11), 6:50 p.m. Virginia (31-2) vs. UMBC (24-10), 9:20 p.m.At Bridgestone Arena, Nashville, Tenn.Cincinnati (30-4) vs. Georgia State (24-10), 2 p.m. Nevada (27-7) vs. Texas (19-14), 4:30 p.m.Second Round March 17 At American Airlines Center DallasTennessee-Wright State winner vs. MiamiLoyola of Chicago winnerAt Taco Bell Arena, Boise, IdahoArizona-Buffalo winner vs. Kentucky-Davidson winnerSunday, March 18 At Spectrum Center, Charlotte, N.C.Virginia-UMBC winner vs. Creighton-Kansas State winnerAt Bridgestone Arena, Nashville, Tenn.Cincinnati-Georgia State winner vs. NevadaTexas winnerAt Philips Arena Atlanta Regional Semi“ nals March 22 Regional Championship March 24Semi“ nal winnersMIDWEST REGIONAL First Round Thursday At PPG Paints Arena, PittsburghRhode Island (25-7) vs. Oklahoma (18-13), 12:15 p.m. Duke (26-7) vs. Iona (20-13), 2:45 p.m.At INTRUST Bank Arena, Wichita, Kan.Kansas (27-7) vs. Pennsylvania (24-8), 2 p.m. Seton Hall (21-11) vs. N.C. State (21-11), 4:30 p.m.Friday At Little Caesars Arena, DetroitMichigan State (29-4) vs. Bucknell (25-9), 7:10 p.m. TCU (21-11) vs. Arizona State-Syracuse winner, 9:40 p.m.At Viejas Arena, San DiegoAuburn (25-7) vs. College of Charleston (267), 7:27 p.m. Clemson (23-9) vs. New Mexico State (28-5), 9:57 p.m.Second Round March 17 At PPG Paints Arena, PittsburghDuke-Iona winner vs. Rhode Island-Oklahoma winnerAt INTRUST Bank Arena, Wichita, Kan.Kansas-Pennsylvania winner vs. Seton HallN.C. State winnerMarch 18 At Little Caesars Arena, DetroitMichigan State-Bucknell winner vs. TCU„ Arizona State-Syracuse winnerAt Viejas Arena, San DiegoAuburn-College of Charleston winner vs. Clemson-New Mexico State winnerAt CenturyLink Center Omaha Omaha, Neb. Regional Semi“ nals March 23 Regional Championship March 25Semi“ nal winnersWEST REGIONAL First Round Thursday At INTRUST Bank Arena, Wichita, Kan.Houston (26-7) vs. San Diego State (22-10), 7:20 p.m. Michigan (28-7) vs. Montana (26-7), 9:50 p.m.At Taco Bell Arena, Boise, IdahoGonzaga (30-4) vs. UNC Greensboro (27-7), 1:30 p.m. Oklahoma State (24-8) vs. South Dakota State (28-6), 4 p.m.Friday At Spectrum Center, Charlotte, N.C.Texas A&M (20-12) vs. Providence (21-13), 12:15 p.m. North Carolina (25-10) vs. Lipscomb (23-9), 2:45 p.m.At Bridgestone Arena, Nashville, Tenn.Xavier (28-5) vs. N.C. Central-Texas Southern winner, 7:20 p.m. Missouri (20-12) vs. Florida State (20-11), 9:50 p.m.Second Round March 17 At INTRUST Bank Arena, Wichita, Kan.Michigan-Montana winner vs. Houston-San Diego State winnerAt Taco Bell Arena, Boise, IdahoGonzaga-UNC Greensboro winner vs. Oklahoma State-South Dakota State winnerMarch 18 At Spectrum Center, Charlotte, N.C.North Carolina-Lipscomb winner vs. Texas A&M-Providence winnerAt Bridgestone Arena, Nashville, Tenn.Xavier„N.C. Central-Texas Southern winner vs. Missouri-Florida State winnerAt STAPLES Center Los Angeles Regional Semi“ nals March 22 Regional Championship March 24Semi“ nal winnersFINAL FOUR At The Alamodome, San Antonio National Semi“ nals March 31South champion vs. West champion East champion vs. Midwest championNational Championship April 2Semi“ nal winnersNATIONAL INVITATION TOURNAMENTAll times EasternFirst Round TodayWagner (23-9) at Baylor (18-14), 7 p.m. Northern Kentucky (22-9) at Louisville (20-13), 7 p.m. Vermont (27-7) at Middle Tennessee (24-7), 8 p.m. Boston College (19-15) at Western Kentucky (24-10), 8 p.m. Florida Gulf Coast (23-11) at Oklahoma State (19-14), 9 p.m. Hampton (19-15) at Notre Dame (20-14), 9 p.m. Rider (22-9) at Oregon (22-12), 10 p.m. SE Louisiana (22-11) at Saint Marys (28-5), 10 p.m. UNC Asheville (21-12) at Southern Cal (23-11), 11 p.m.WednesdayHarvard (18-13) at Marquette (19-13), 7 p.m. Louisiana-Lafayette (27-6) at LSU (17-14), 7 p.m. Temple (17-15) at Penn State (21-13), 8 p.m. Nebraska (22-10) at Mississippi State (22-11), 9 p.m. UC Davis (22-10) at Utah (19-11), 9 p.m. BYU (24-10) at Stanford (18-15), 10 p.m. Boise State (23-8) at Washington (20-12), 10 p.m.Second RoundMarch 16-19COLLEGE BASKETBALL INVITATIONALAll times EasternFirst Round TodayEastern Washington (20-14) at Utah Valley (22-10), 9 p.m.WednesdayMiami (Ohio) (16-17) at Campbell (16-15), 7 p.m. Jacksonville State (21-12) at Canisius (21-11), 7 p.m. Texas Rio Grande Valley (15-17) at New Orleans (15-16), 8 p.m. North Texas (15-17) at South Dakota (26-8), 8 p.m. Colgate (19-13) at San Francisco (18-15), 10 p.m. Mercer (18-14) at Grand Canyon (22-11), 10 p.m. Central Arkansas (17-16) at Seattle (20-13), 10 p.m.COLLEGEINSIDER.COM TOURNAMENT First Round TodayCentral Michigan 94 at Fort Wayne 89 Drake 80 at Abilene Christian 73 Liberty 65, NC A&T 52 Hartford (19-13) at San Diego (18-13), lateWOMENS BASKETBALL THE AP TOP 25The top 25 teams in The Associated Press womens college basketball poll, with “ rstplace votes in parentheses, records through Mar. 11, total points based on 25 points for a “ rst-place vote through one point for a 25thplace vote and last weeks ranking: Record Pts Prv 1. UConn (32) 32-0 800 1 2. Baylor 31-1 743 2 3. Louisville 32-2 736 3 4. Mississippi St. 32-1 720 4 5. Notre Dame 29-3 656 5 6. Oregon 30-4 640 6 7. South Carolina 26-6 616 7 8. Texas 26-6 588 8 9. UCLA 24-7 509 9 10. Ohio St. 27-6 482 10 11. Florida St. 25-6 463 11 12. Tennessee 24-7 426 12 13. Oregon St. 23-7 419 13 14. Texas A&M 24-9 353 14 15. Stanford 22-10 347 15 16. Maryland 25-7 296 17 17. Missouri 24-7 292 16 18. Georgia 25-6 273 18 19. South Florida 26-7 237 19 20. Duke 22-8 186 20 21. NC State 24-8 172 21 22. Green Bay 29-3 131 22 23. Belmont 31-3 109 23 24. LSU 19-9 59 24 25. Mercer 30-2 48 25 Others receiving votes: Gonzaga 16, Arizona St. 14, Iowa 14, Quinnipiac 12, DePaul 9, Minnesota 8, Oklahoma St. 7, Cent Michigan 6, Michigan 4, California 4, Florida Gulf Coast 3, West Virginia 2.USA TODAY WOMENS TOP 25 POLL The top 25 teams in the USA Today womens college basketball poll, with “ rst-place votes in parentheses, records through March 11, points based on 25 points for a “ rst-place vote through one point for a 25th-place vote and previous ranking: Record Pts Pvs 1. UConn (32) 32-0 800 1 2. Baylor 31-1 757 2 3. Louisville 32-2 734 3 4. Mississippi State 32-1 700 4 5. Oregon 30-4 664 5 6. Notre Dame 29-3 646 6 7. South Carolina 26-6 617 7 8. Texas 26-6 571 8 9. UCLA 24-7 526 9 10. Ohio State 27-6 496 10 11. Florida State 25-6 483 11 12. Oregon State 23-7 428 12 13. Tennessee 24-7 407 13 14. Texas A&M 24-9 335 15 15. Missouri 24-7 332 14 16. Maryland 25-7 290 16 17. Georgia 25-6 280 17 18. Duke 22-8 253 18 19. Stanford 22-10 237 20 20. South Florida 26-7 224 19 21. Green Bay 29-3 184 21 22. N.C. State 24-8 134 22 23. DePaul 26-7 82 24 24. Mercer 30-2 81 23 25. Belmont 31-3 33 25 Others receiving votes: Florida Gulf Coast 25, Central Michigan 13, Miami 12, Syracuse 10, LSU 9, Michigan 9, Virginia 7, Marquette 5, Oklahoma State 5, UALR 3, Buffalo 2, Minnesota 2, Virginia Tech 2, UCF 1, Quinnipiac 1.PRO HOCKEYNHLEASTERN CONFERENCEAtlantic Division GP W L OT PTS GF GA Tampa Bay 69 48 17 4 100 253 191 Boston 67 43 16 8 94 226 172 Toronto 69 40 22 7 87 228 197 Florida 66 34 25 7 75 202 207 Detroit 68 26 31 11 63 177 206 Montreal 69 25 32 12 62 175 219 Ottawa 67 23 33 11 57 181 233 Buffalo 69 22 35 12 56 165 224Metropolitan Division GP W L OT PTS GF GA Washington 69 39 23 7 85 209 202 Pittsburgh 70 40 26 4 84 229 211 Philadelphia 70 35 24 11 81 205 205 Columbus 70 37 28 5 79 193 195 New Jersey 69 35 26 8 78 204 208 Carolina 69 30 28 11 71 184 212 N.Y. Islanders 69 30 29 10 70 222 245 N.Y. Rangers 70 31 32 7 69 201 224WESTERN CONFERENCE Central Division GP W L OT PTS GF GA Nashville 68 44 14 10 98 222 173 Winnipeg 69 41 18 10 92 229 182 Minnesota 69 39 23 7 85 216 198 Dallas 69 38 25 6 82 198 180 Colorado 68 36 24 8 80 215 202 St. Louis 68 36 27 5 77 187 180 Chicago 70 30 32 8 68 199 207Paci“ c Division GP W L OT PTS GF GA Vegas 69 45 19 5 95 235 187 San Jose 68 36 23 9 81 198 186 Anaheim 69 34 23 12 80 193 189 Los Angeles 68 37 26 5 79 197 173 Calgary 70 34 26 10 78 197 206 Edmonton 68 30 34 4 64 193 221 Vancouver 69 25 35 9 59 183 225 Arizona 68 22 35 11 55 163 219 2 points for a win, 1 for OT loss. Top three teams in each division and two wild cards per conference advance to playoffsSundays GamesChicago 3, Boston 1 N.Y. Islanders 5, Calgary 2 Pittsburgh 3, Dallas 1 Arizona 1, Vancouver 0Mondays GamesVegas 3, Philadelphia 2 Washington 3, Winnipeg 2, OT Columbus 5, Montreal 2 N.Y. Rangers 6, Carolina 3 Ottawa at Florida, late St. Louis at Anaheim, late Detroit at San Jose, late Vancouver at Los Angeles, lateTodays GamesBoston at Carolina, 7 p.m. Dallas at Montreal, 7:30 p.m. Ottawa at Tampa Bay, 7:30 p.m. Winnipeg at Nashville, 8 p.m. Colorado at Minnesota, 8:30 p.m. Edmonton at Calgary, 9 p.m. Los Angeles at Arizona, 10 p.m.Wednesdays GamesDallas at Toronto, 7 p.m. Pittsburgh at N.Y. Rangers, 8 p.m. San Jose at Edmonton, 9:30 p.m. New Jersey at Vegas, 10 p.m. Vancouver at Anaheim, 10 p.m.RANGERS 6, HURRICANES 3CAROLINA 1 1 1 „ 3 N.Y. RANGERS 1 2 3 „ 6 First Period„1, N.Y. Rangers, Zuccarello 13 (Zibanejad, Pionk), 9:06. 2, Carolina, Teravainen 20 (Pesce, Aho), 14:32. Second Period„3, N.Y. Rangers, Vesey 13 (Buchnevich), 1:52. 4, Carolina, Stempniak 2 (Skinner, Ryan), 7:48. 5, N.Y. Rangers, Namestnikov 22 (Zibanejad, Buchnevich), 11:51 (pp). Third Period„6, Carolina, Rask 13, 8:23 (pp). 7, N.Y. Rangers, Vesey 14 (Buchnevich), 12:15. 8, N.Y. Rangers, Zuccarello 14 (Spooner), 17:23. 9, N.Y. Rangers, Vesey 15 (Zibanejad, Fast), 19:36. Shots on Goal„Carolina 10-18-16„44. N.Y. Rangers 9-6-8„23. Power -play opportunities„Carolina 1 of 3; N.Y. Rangers 1 of 3. Goalies„Carolina, Darling 11-17-7 (21 shots-17 saves). N.Y. Rangers, Georgiev 2-2-0 (44-41). A„17,679 (18,006). T„2:34. Referees„Francis Charron, Eric Furlatt. Linesmen„Scott Cherrey, Tony Sericolo.GOLDEN KNIGHTS 3, FLYERS 2VEGAS 1 0 2 „ 3 PHILADELPHIA 0 1 1 „ 2 First Period„1, Vegas, Haula 25 (Schmidt, Perron), 6:17 (pp). Second Period„2, Philadelphia, Giroux 25 (Konecny, Couturier), 1:27. Third Period„3, Vegas, Karlsson 36 (Theodore, Hyka), 6:00 (pp). 4, Philadelphia, Simmonds 21 (Gostisbehere, Voracek), 7:06 (pp). 5, Vegas, Carpenter 8 (Bellemare, Eakin), 17:20. Shots on Goal„Vegas 9-8-12„29. Philadelphia 9-16-15„40. Power -play opportunities„Vegas 2 of 2; Philadelphia 1 of 4. Goalies„Vegas, Fleury 25-9-3 (40 shots-38 saves). Philadelphia, Mrazek 12-11-4 (29-26). A„19,723 (19,543). T„2:28. Referees„Kendrick Nicholson, Chris Rooney. Linesmen„Devin Berg, Bevan Mills.BLUE JACKETS 5, CANADIENS 2 MONTREAL 1 1 0 „ 2 COLUMBUS 3 1 1 „ 5 First Period„1, Montreal, Gallagher 25 (Petry), 0:34. 2, Columbus, Foligno 15, 4:17. 3, Columbus, Jones 14 (Atkinson, Panarin), 7:51 (pp). 4, Columbus, Jones 15 (Panarin, Wennberg), 14:03 (pp). Second Period„5, Columbus, Jenner 8 (Wennberg, Cole), 2:34. 6, Montreal, Drouin 11 (Byron), 15:46. Third Period„7, Columbus, Cole 5 (Wennberg), 17:41. Shots on Goal„Montreal 10-6-24„40. Columbus 11-9-5„25. Power -play opportunities„Montreal 0 of 2; Columbus 2 of 3. Goalies„Montreal, Lindgren 4-7-2 (25 shots-20 saves). Columbus, Bob rovsky 30-21-5 (40-38). A„15,864 (18,500). T„2:24. Referees„Jon Mclsaac, Brad Meier. Linesmen„Pierre Racicot, Vaughan Rody.CAPITALS 3, JETS 2WINNIPEG 1 0 1 0 „ 2 WASHINGTON 1 1 0 1 „ 3 First Period„1, Washington, Ovechkin 41 (Carlson, Backstrom), 4:35 (pp). 2, Winnipeg, Ehlers 27, 5:33. Second Period„3, Washington, Ovechkin 42 (Wilson, Kuznetsov), 3:53. Third Period„4, Winnipeg, Laine 41 (Byfuglien, Stastny), 5:02. Overtime„5, Washington, Kuznetsov 21 (Stephenson), 4:11. Shots on Goal„Winnipeg 8-10-10„28. Washington 14-13-9-7„43. Power -play opportunities„Winnipeg 0 of 3; Washington 1 of 4. Goalies„Winnipeg, Hellebuyck 35-11-9 (43 shots-40 saves). Washington, Grubauer 10-8-3 (28-26). A„18,506 (18,277). T„2:43. Referees„Jean Hebert, Dean Morton. Linesmen„Kory Nagy, Derek Nansen.ECHLEastern Conference North Division GP W L OL SOL Pts GF GA Manchester 61 36 20 3 2 77 225 180 Adirondack 62 34 21 3 4 75 203 195 Reading 61 33 21 7 0 73 193 169 Wheeling 62 31 24 6 1 69 219 212 Worcester 59 27 25 4 3 61 159 174 Brampton 61 23 28 6 4 56 179 206 South Division GP W L OL SOL Pts GF GA Florida 59 41 12 2 4 88 206 145 South Carolina 59 39 13 6 1 85 182 129 Orlando 62 30 26 5 1 66 183 202 Atlanta 62 28 31 1 2 59 176 196 Norfolk 62 23 32 6 1 53 187 229 Jacksonville 61 22 32 4 3 51 176 211 Greenville 62 21 33 7 1 50 181 247 Western Conference Central Division GP W L OL SOL Pts GF GA Toledo 62 42 15 3 2 89 207 146 Fort Wayne 60 41 16 2 1 85 253 175 Cincinnati 59 34 23 2 0 70 187 175 Kalamazoo 60 29 25 4 2 64 220 218 Kansas City 61 30 27 2 2 64 166 190 Indy 61 30 28 2 1 63 203 211 Quad City 61 20 37 3 1 44 168 257 Mountain Division GP W L OL SOL Pts GF GA Colorado 62 40 16 4 2 86 222 184 Idaho 61 35 19 4 3 77 205 171 Wichita 62 32 24 4 2 70 198 196 Allen 60 30 24 4 2 66 198 190 Tulsa 62 27 24 3 8 65 186 198 Utah 61 25 24 6 6 62 201 215 Rapid City 61 20 36 3 2 45 166 228 Two points are awarded for a win, one point for an overtime or shootout loss. Sundays Games Cincinnati 3, Brampton 2 Manchester 4, Norfolk 3, OT Orlando 3, Greenville 2, OT Worcester 3, Adirondack 2, SO South Carolina 6, Jacksonville 3 Kalamazoo 6, Fort Wayne 3 Colorado 6, Rapid City 1 Wichita 4, Tulsa 1 Indy 7, Toledo 4 Mondays Games No games scheduled Tuesdays Games Brampton at Kalamazoo, 7 p.m. Idaho at Atlanta, 7:05 p.m. Wednesdays Games Fort Wayne at Reading, 7 p.m. Toledo at Quad City, 7:35 p.m. Allen at Rapid City, 9:05 p.m.COLLEGE HOCKEYCONFERENCE TOURNAMENT GLANCESx-if necessary ATLANTIC HOCKEY CONFERENCE First Round (Best-of-3) Friday, March 2 American International 4, Niagara 1 RIT 5, Sacred Heart 4, OT Robert Morris 3, Bentley 1 Saturday, March 3 American International 4, Niagara 3, 2OT, AIC wins series 2-0 Sacred Heart 4, RIT 3, 3OT Bentley 4, Robert Morris 3 Sunday, March 4 Sacred Heart 2, RIT 0, Sacred Heart wins series 2-1 Robert Morris 3, Bentley 2, Robert Morris wins series 2-1 Quarter“ nals (Best-of-3) Friday, March 9 Mercyhurst 4, Sacred Heart 2 Canisius 8, American International 1 Robert Morris 4, Holy Cross 1 Air Force 5, Army 3 Saturday, March 10 Mercyhurst 3, Sacred Heart 2, OT, Mercyhurst wins series 2-0 American International 2,Canisius 1, OT Robert Morris 5, Holy Cross 1, Robert Morris wins series 2-0 Army 1, Air Force 0 Sunday, March 11 Canisius 3, American International 0, Canisius wins series 2-1 Air Force 1, Army 0, OT, Air Force wins series 2-1 Semi“ nals Friday, March 16 At Blue Cross Arena Rochester, N.Y. Robert Morris vs. Mercyhurst, 4:35 p.m. TBDAir Force vs. Canisius, 8 p.m. Championship Saturday, March 17 At Blue Cross Arena Rochester, N.Y. Semi“ nal winners, 7:35 p.m. BIG TEN CONFERENCE First Round (Best-of-3) Friday, March 2 Ohio State 6, Michigan State 2 Penn State 5, Minnesota 3 Michigan 6, Wisconsin 5 Saturday, March 3 Ohio State 4, Michigan State 3, OT, Ohio State wins series 2-0 Penn State 6, Minnesota 5, Penn State wins series 2-0 Michigan 7, Wisconsin 4, Michigan wins series 2-0 Semi“ nals Saturday, March 10 Notre Dame 3, Penn State 2 Ohio State 3, Michigan 2, OT Championship Saturday, March 17 Ohio State at Notre Dame, 8 p.m. ECAC First Round (Best-of-3) Friday, March 2 Dartmouth 2, St. Lawrence 1 Colgate 3, RPI 1 Princeton 8, Brown 2 Quinnipiac 5, Yale 1 Saturday, March 3 St. Lawrence 4, Dartmouth 2 RPI 1, Colgate 0 Princeton 7, Brown 1, Princeton wins series 2-0 Quinnipiac 4,Yale 1, Quinnipiac wins series 2-0 Sunday, March 4 Dartmouth 2, St. Lawrence 1, Dartmouth wins series 2-1 Colgate 2, RPI 0, Colgate wins series 2-1 Quarter“ nals (Best-of-3) Friday, March 9 Cornell 9, Quinnipiac 1 Princeton 5, Union (NY) 3 Colgate 2, Clarkson 1 Dartmouth 4, Harvard 1 Saturday, March 10 Cornell 2, Quinnipiac 0, Cornell wins series 2-0 Princeton 3, Union (NY) 2, Princeton wins series 2-0 Clarkson 3, Colgate 0 Harvard 7, Dartmouth 1 Sunday, March 11 Harvard 4, Dartmouth 2, Harvard wins series 2-1 Clarkson 5, Colgate 1, Clarkson wins series 2-1 Semi“ nals Friday, March 16 At Herb Brooks Arena Lake Placid, N.Y. Princeton vs. Cornell, 4 p.m. Harvard vs. Clarkson, 7:30 p.m. Championship Saturday, March 17 At Herb Brooks Arena Lake Placid, N.Y. Semi“ nal winners, 7:30 p.m. HOCKEY EAST First Round (Best-of-3) Thursday, March 1 UMass 3, Vermont 2, OT Friday, March 2 Vermont 4, UMass 3, OT Merrimack 2, UMass Lowell 1, OT Maine 4, New Hampshire 1 Saturday, March 3 Merrimack 3, UMass Lowell 2, Merrimack wins series 2-0 Maine 3, New Hampshire 2, Maine wins series 2-0 Sunday, March 4 UMass 5, Vermont 1, UMass wins series 2-1 Quarter“ nals (Best-of-3) Friday, March 9 Providence 4, Maine 3 Northeastern 3, UMass 2 Boston College 1, Merrimack 0 Boston University 5, UConn 4, OT Saturday, March 10 Boston University 2, UConn 1, Boston U. wins series 2-0 Providence 3, Maine 2, Providence wins series 2-0 Northeastern 7, UMass 2, Northeastern wins series 2-0 Boston College 4, Merrimack 3, OT, Boston College wins series 2-0 Semi“ nals Friday, March 16 At TD Garden Boston Boston University vs. Boston College, 5 p.m. Providence vs. Northeastern, 8 p.m. Championship Saturday, March 17 At TD Garden Boston Semi“ nal winners, 7 p.m. NATIONAL COLLEGIATE HOCKEY CONFERENCE Quarter“ nals (Best-of-3) Friday, March 9 Minnesota-Duluth 5, Western Michigan 0 St. Cloud State 5, Miami (Ohio) 2 North Dakota 4, Omaha 0 Colorado College 2, Denver 0 Saturday, March 10 Minnesota-Duluth 2, Western Michigan 0, Minnesota-Duluth wins series 2-0 Miami (Ohio) 3, St. Cloud State 2, OT, series tied 1-1 North Dakota 4, Omaha 3, OT, North Dakota wins series 2-0 Denver 3, Colorado College 2, series tied 1-1 Sunday, March 11 St. Cloud State 4, Miami (Ohio) 3, OT Denver 6, Colorado College 1 Semi“ nals Friday, March 16 At Xcel Energy Center St. Paul, Minn. Denver vs. Minnesota-Duluth, 5:08 p.m. St. Cloud State vs. North Dakota, 8:38 p.m. Saturday, March 17 At Xcel Energy Center St. Paul, Minn. Third Place TBA, 4:38 p.m. Championship TBA, 8:38 p.m. WESTERN COLLEGIATE HOCKEY ASSOCIATION Quarter“ nals (Best-of-3) Friday, March 2 Northern Michigan 7, Alabama-Huntsville 1 Michigan Tech 5, Bemidji State 3 Bowling Green 2, Ferris State 1, OT Minnesota State 8, Alaska 2 Saturday, March 3 Bowling Green 5, Ferris State 2, Bowling Green wins series 2-0 Alabama-Huntsville 3, Northern Michigan 2 Michigan Tech 5, Bemidji State 4, Michigan Tech wins series 2-0 Minnesota State 6, Alaska 2, Minnesota State wins series 2-0 Sunday, March 4 Northern Michigan 5, Alabama-Huntsville 2, Northern Michigan wins series 2-1 Semi“ nals (Best-of-3) Friday, March 9 Northern Michigan 6, Bowling Green 1 Minnesota State 2, Michigan Tech 1 Saturday, March 10 Bowling Green 1, Northern Michigan 0, series tied 1-1 Michigan Tech 4, Minnesota State 2, series tied 1-1 Sunday, March 11 Northern Michigan 3, Bowling Green 2, OT Michigan Tech 2, Minnesota State 1, OT Championship Saturday, March 17 Michigan Tech at Northern Michigan, TBAAUTO RACINGNASCAR MONSTER ENERGY CUPPoints leadersThrough March 111. Kevin Harvick, 168 2. Kyle Busch, 156 3. Martin Truex Jr., 156 4. Joey Logano, 152 5. Ryan Blaney, 152 6. Denny Hamlin, 137 7. Brad Keselowski, 134 8. Kyle Larson, 131 9. Clint Bowyer, 125 10. Aric Almirola, 123 11. Kurt Busch, 117 12. Austin Dillon, 114 13. Ryan Newman, 101 14. Paul Menard, 97 15. Erik Jones, 93 16. Chase Elliott, 91 17. Alex Bowman, 91 18. Ricky Stenhouse Jr., 88 19. Darrell Wallace Jr., 77 20. Chris Buescher, 75NASCAR XFINITY Points leaders Through March 101. Elliott Sadler, 151 2. Tyler Reddick, 150 3. Justin Allgaier, 144 4. Christopher Bell, 143 5. Daniel Hemric, 130 6. Spencer Gallagher, 117 7. Brandon Jones, 115 8. Ryan Truex, 114 9. Ryan Reed, 107 10. Matt Tifft, 103 11. Cole Custer, 100 12. Kaz Grala, 96 13. Ross Chastain, 86 14. Garrett Smithley, 67 15. Alex Labbe, 67 16. Michael Annett, 66 17. Jeremy Clements, 63 18. Austin Cindric, 62 19. Josh Williams, 52 20. Ryan Sieg, 51GOLFWORLD GOLF RANKINGSThrough March 111. Dustin Johnson USA 10.52 2. Justin Thomas USA 9.32 3. Jon Rahm ESP 8.56 4. Jordan Spieth USA 8.09 5. Justin Rose ENG 7.36 6. Hideki Matsuyama JPN 7.13 7. Rickie Fowler USA 6.38 8. Brooks Koepka USA 5.88 9. Sergio Garcia ESP 5.80 10. Jason Day AUS 5.76 11. Tommy Fleetwood ENG 5.51 12. Paul Casey ENG 5.47 13. Rory McIlroy NIR 5.39 14. Tyrrell Hatton ENG 4.93 15. Henrik Stenson SWE 4.85 16. Marc Leishman AUS 4.84 17.AlexNorenSWE4.83

PAGE 40

ANGELS 4, REDS 3: Los Angeles starter Garrett Richards struggled with control over 3 2/3 innings, walking “ ve and throwing a pair of wild pitches. Albert Pujols doubled twice and Ian Kinsler homered off Cincinnati starter Homer Bailey. Angels DH Shohei Ohtani went 0 for 4 and is batting .111. RED SOX 6, BLUE JAYS 4: Sandy Leon hit two home runs for Boston. Blake Swihart also connected and is batting .371 this year. Toronto starter J.A. Happ worked into the “ fth inning. Blue Jays reliever Tyler Clippard had a solid inning, striking out two of the three batters he faced. Kevin Pillar got three hits and is batting .520. ORIOLES 8, PIRATES 5: Baltimore starter Dylan Bundy gave up one run and struck out “ ve in “ ve innings. Jonathan Schoop hit his third home run of the spring. Starling Marte doubled for Pittsburgh and is batting .478. NATIONALS 5, TIGERS 4: Edwin Jackson got his third start for the Nationals and gave up three hits in three innings. Detroit designated hitter Victor Martinez had two hits, including a double. BREWERS 7, DODGERS 6: Clayton Kershaw struck out seven over 3 2/3 innings, and Justin Turner and Chase Utley each had two hits for Los Angeles. Ji-Man Choi hit a grand slam for Milwaukee and Christian Bethancourt homered in the ninth. INDIANS 4, RANGERS (SS) 2: Cleveland starter Trevor Bauer struck out eight in “ ve innings and Bradley Zimmer homered. Texas starter Clayton Blackburn got just one out while giving up three runs and four hits. ROCKIES 4, DIAMONDBACKS 2: Colorado used just two pitchers to get through nine innings. Chad Bettis worked the “ rst “ ve, allowing two runs and striking out four. Antonio Senzatela “ nished with one-hit relief. Kris Medlen gave up a hit over two innings in the start for Arizona. ROYALS (SS) 4, PADRES 0: Salvador Perez homered off San Diego starter Bryan Mitchell and newcomer Michael Saunders doubled and drove in three runs. Kansas City starter Jakob Junis threw four hitless innings and struck out seven. GIANTS 6, ATHLETICS 5: San Francisco catcher Nick Hundley doubled and drove in three runs. Steven Duggar, a sixth-round draft pick in 2015 from Clemson, homered for the fourth time this spring and raised his batting average to .300. As starter Jharel Cotton did not give up a hit over four innings, walking three and striking out “ ve. Stephen Piscotty hit his second homer for Oakland.By DARLENE SUPERVILLEAssociated PressWASHINGTON „ President Donald Trump recognized the Houston Astros on Monday for their first World Series win, an incredible victoryŽ that Trump said was even more special following the devastation Hurricane Harvey wrought on the Texas city. Houston defeated the Los Angeles Dodgers in Game 7 last year to clinch the title. Trump, who played baseball in high school, declared it was one of the greatest baseball games anybody has ever seen.Ž The Astros jumped to a 5-0 lead by the second inning, ultimately winning the game 5-1. Its really a reminder why baseball is our national pastime,Ž he said at the White House. Trump thanked the players for spending time with people who were displaced by Harveys floodwaters, and for donating money. Our administration will continue to stand by the people of Texas and Florida and Puerto Rico, Louisiana, even Alabama and so many other places were affected, and were standing by all of them,Ž said Trump, whose response to last falls hurricanes was criticized by some. Trump singled out some players by name, including American League MVP Jose Altuve. Who could forget the amazing Jose Altuve? Wheres Jose? Hes much taller than I thought,Ž Trump said, directly addressing the 5-foot-6 second baseman and turning to shake his hand. White House visits by championship sports teams are usually highly anticipated, but have become politically fraught in the age of Trump. More than two dozen New England Patriots stayed away when the Super Bowl-winning team visited in 2017. Several had cited political reasons beforehand. The NBA champion Golden State Warriors avoided the White House on a trip to Washington last month. Warriors All-Star Stephen Curry had said last year that he did not want to come to the White House. Trump later made it clear that Curry wasnt welcome, tweeting invitation is withdrawn!Ž At least three Astros „ recently retired outfielder Carlos Beltran, pitcher Ken Giles and shortstop Carlos Correa „ were absent Monday. Beltran and Giles previously had cited family reasons for why they would skip the event. Asked afterward about Correas absence, team owner Jim Crane told reporters during an availability outside the White House that a couple of the guys had family issues and spring break, so we didnt really review that with them.Ž Some of the players and managers said they were honored to be at the White House. Anytime you can get a chance to come and do something like this, its going to be a great time,Ž right fielder Josh Reddick said after the event. Manager A.J. Hinch said it was a very specialŽ day because just one Major League Baseball team a year gets to come to the White House. Well forever remember this,Ž Hinch said. Pitcher Justin Verlander tweeted a photo of himself standing behind the presidents lectern in the White House E ast Room. The Astros used Mondays day off from spring training in Florida to fly to Washington for the ceremony. They headed for the airport afterward. Trump, who received a team jersey, later tweeted that it was his great honorŽ to host the team. He included a photo of him and the team in the Oval Office. where Crash Davis leads the discussion on what to buy Millie and Jimmy for their wedding and where to find a live rooster to lift the curse off Joses first basemans mitt. Rarely do you actually have the Bull Durham scene,Ž Joseph said. Most of that stuff kind of happens in the minor leagues when everybody is still learning.Ž In the majors they discus more mundane matters, such as the catcher detects a flaw in the pitchers delivery or they want to change signs since there is a runner on second base or they want to quickly review how they will pitch to the batter. As a catcher you put down a signal and the pitcher shakes (it off),Ž said Rays manager Kevin Cash, a former catcher. Sometimes, as the catcher, you think this is the pitch he should throw. Im going to go out there and talk about it and try to convince him. If not, Im going to walk back there and let him throw what he wants.Ž Sometimes,Ž Joseph said, youll go out there and say, Hey, were going to throw a slider in the dirt and if he doesnt swing, were going to go fastball inside. Youre making sure they know the plan in really tight situations, like late in the game when one swing can beat you.Ž Rays pitcher Jake Faria said former pitching coach Jim Hickey was short and direct during his visits. Hed say, What are you thinking here? Lets all be on the same page. His visits were never long,Ž Faria said. It was really quick, Hey, what are you doing? Boom. Gone.Ž Archer said former third baseman Evan Longoria would occasionally visit to remind him what to do if the ball is hit back to the mound. Hed say the runner (on first) is slow so you have a play at second,Ž Archer said. Keep in mind, too, an infield can be a melting pot of nationalities. We have Spanishspeaking players. We have Korean players. We have Japanese players,Ž Joseph said. Sometimes we go out there just to make sure were on the same page, because there still are language barriers.Ž A pitcher who is struggling will often get a visit from a catcher or veteran infielder. Sometimes a guy just needs a breather,Ž Rays pitcher Jonny Venters said. And sometimes the situation calls for a little levity. Ive gone to the mound and told a joke,Ž Rays third baseman Matt Duffy said. But not since I was in the minors.Ž Sometimes Ill say, You scared? You nervous?  Rays catcher Jesus Sucre said. They say, You kidding? Im not scared. I say, Okay, lets go.  Faria recalled once hearing that former Angels shortstop Eric Aybar went to the mound when pitcher Jerome Williams was in a jam and asked Williams for the name of a good place to eat after the game. Ive never had anyone do that to me,Ž Faria said. I dont know. Maybe no one wants to have dinner with me.Ž „Contact Roger Mooney at rmooney@tampabay.com. Follow @ rogermooney50. Page 6 SP www.yoursun.com Tuesday, March 13, 2018 / The Sun 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=712418Expires 3/18/18$49Before 7:30AM & After 1:30PM$69After 1:00PM$79Before 12:00PM$2694 Player Special (anytime)RAYSFrom Page 1AP PHOTOPresident Donald Trump poses for photographs as Houston Astros Josh Reddick, right, presents him with a jersey during a ceremony in the East Room of the White House Monday in Washington. MLB: AstrosTrump honors World Series champion Houston Astros AP FILE PHOTOMiami Dolphins defensive tackle Ndamukong Suh (93) and Miami Dolphins strong safety T.J. McDonald (22), tackle Denver Broncos running back C.J. Anderson (22), during a 2017 game in Miami Gardens. NFL: DolphinsDolphins will release DT Suh, creating $1 7 million in cap spaceSPRING TRAINING ROUNDUPAP PHOTOLos Angles Angels Shohei Ohtani follows through on a foul ball against the Cincinnati Reds during the second inning of a spring training game Monday in Tempe, Ariz. By OMAR KELLYSun Sentinel (TNS)The Miami Dolphins are planning to release Ndamukong Suh this week, according to a league source. The move will clear $17 million in cap space by cutting the veteran defensive tackle who has been named to five Pro Bowls. Suh, who had 48 tackles, 4.5 sacks and two forced fumbles last season while playing on an injured knee for the final two months of the season, will have earned $60 million in the three years hes played for the Dolphins. His release would give the Dolphins $14 million in cap space once the franchise finalizes a trade for former Los Angeles Rams defensive end Robert Quinn, and sends receiver Jarvis Landry to Cleveland on Wednesday, which is the first day of the NFLs league year. Last week, the Dolphins were $19 million over the cap. Suhs departure also means the Dolphins are handing over the interior of the defensive line to three young defense tackles „ Jordan Phillips, Davon Godchaux and Vincent Taylor „ unless they sign a veteran or two when free agency begins Wednesday at 4 p.m. Teams can have conversations, and make offers to free agents starting Monday at 4 p.m., but no deals can become official until Wednesday at 4 p.m. Suh is expected to be released on Wednesday at 4 p.m. and designated a post-June 1 release, which will allow the Dolphins to immediately free up money for the start of free agency that they otherwise would have had to save for rookie and in-season moves. Despite adding Suh as the top free agent the franchise has signed in a decade, the Dolphins defensive line struggled the past three seasons, especially when it came to stopping the run. The Dolphins allowed 2,019 rushing yards and 13 rushing touchdowns in 2015, Suhs first season. Miami allowed 2,247 rushing yards and 12 rushing touchdowns in 2016, and last season Miami allowed 1,768 rushing yards and 14 rushing touchdowns. That was good enough for the Dolphins to finish 14th in rushing yards allowed per game (110.5), and 17th in rushing yards allowed per attempt (4.1). Suh, who turned 31 in January, will likely become one of the top free agents available, and because hes being released, the former Nebraska star would be able to sign with a team before Wednesday. Suhs release, and the expected departure of Landry, who was traded to the Browns for a fourth-round pick in 2018 and a seventhround pick in 2019, means the Dolphins are losing two of the teams most consistent performers over the past three seasons. They have combined to appear in four Pro Bowls. Add in the release of linebacker Lawrence Timmons and the likely release of tight end Julius Thomas, which will clear nearly $12,075,000 in cap space, and the Dolphins will have $26 million to play with in free agency this week. If the franchise moves or releases right tackle JaWuan James, who would need to be traded or released before the fifth-year option of his contract for $9.34 million becomes fully guaranteed on Wednesday, they will have $35.4 million to rebuild the franchises talent base with.

PAGE 41

THE CULTURAL CENTER OF CHARLOTTE COUNTY 2280 Aaron Street, Port Charlotte, FL 33952 € (941) 625-4175 € www.theculturalcenter.comSee the newest “nd in the Thrift Shop! Taste the daily specials at Beaches Cafe! Page 3 Cultural Center Entertainment GuideMarch 13-27, 2018 New Classes & Workshops Page 12 THE CULTURAL CENTER OF CHARLOTTE COUNTY INSIDE The All-Star Platters Revue Page 8 Test your brain with our new puzzle Page 5The Cultural Center of Charlotte County will be holding an Easter Brunch on Sunday, April 1st in our Conference Center. Brunch will be served from 11:30 a.m. until 2 p.m. Our Brunch buffet will feature several stations including a salad bar with an assortment of toppings and salads. A breakfast station, with crust-less quiche, waf”es, bacon, sausage, assorted pastries, and fresh fruits. A lunch station with sliced ham, Pot Roast, seafood stuffed ”ounder, scalloped potatoes, green bean casserole, and baby carrots. And of course a desert station with assorted cakes and pies. This is an all you care to eat brunch buffet that includes, coffee and Iced Tea. Beer and wine will be available for purchase, as well as $5 Bloody Marys, Sangria, and Mimosas. Tickets are $18 per person or $12 for children under 12 if purchased in advance. Tickets at the door are $20 for adults or $14 for children. All prices include sales tax. Bring your friends, your family and your appetite to a delicious Easter dinner with no preparation or cleanup needed! Tickets may be purchased at the Cultural Center Information Desk, The Box of“ce or the Administration Of“ce. Contact us at (941) 625-4175, ext. 221 or purchase online at www. theculturalcenter.com Cultural Center of Charlotte County is your local non-pro“t serving Charlotte County since 1961 with over 12,000 different happenings for the young and young at heart.Easter Bue Brunc at the Cultural Center of Charlotte CountyEaster Bue Brunc

PAGE 42

MARCH 13-27 € 2018 2THE CULTURAL CENTER OF CHARLOTTE COUNTY VISIT WWW.CULTURALCENTER.COMYou can use the site to “nd information about events, classes, shows and more! It is also a great way to buy show tickets, renew memberships, “nd out about volunteer opportunities and make donations. You can also sign up for our email list so that great information can be sent straight to your inbox! Thank you for your support of the Cultural Center! The Cultural Center of Charlotte County, Inc. selected its “rst Honoree of the Year in 1993. The Honoree Dinner is a very special dinner and 2018 will be the 25th Honoree dinner. As is our tradition, we recognize an individual for their contributions to Charlotte County and their support of the Cultural Center. We look for an outstanding community leader and role model. An individual that has made a lasting impact on the citizens of Charlotte County. Im very pleased to announce our 2018 Honoree of the year is Steve Dionisio, Superintendent of Charlotte County Schools. Steve has been a resident of Charlotte County since 1979. He is a graduated of Port Charlotte High School. He received his Bachelors Degree from Florida State University in Family, Child and Consumer Sciences. He received is Masters Degree from Nova University in Educational Leadership. He began his career in Education as a teacher at Murdock Middle school and served as the Dean of students at the Academy. He served as Assistant Principal at Port Charlotte High School, Principal of Port Charlotte high school and as Assistant Superintendent of Learning. He was appointed Superintendent of schools for Charlotte County in October of 2015. He has been and continues to be an inspiration and a leader in Charlotte County. You are invited to join us at the Cultural Center on April 27, 2018 at our Honoree Dinner recognizing Steve Dionisio for his outstanding contributions to Charlotte County. Fore more information and tickets to the dinner, please call 941-625-4175,ext 213. Please remember The Cultural Center of Charlotte County in your estate planning Information: (941) 625-4175 Of“cial publication of the Cultural Center of Charlotte County, Inc. 2280 Aaron Street Port Charlotte, FL 33952 www.theculturalcenter.com E-mail: publications@ theculturalcenter.com To make a donation to help the Cultural Center, contact Velma at 941-625-4175, ext. 211 Executive Director K. Stephen Carter Board of Directors Ken Schultz, President Pierre PJŽ Fisher, Vice President Geoffrey Lorah, Treasurer G. David Powell, Past President Trustees Jose Basilio € Brian Brunderman Carmen Ferris € Don Gasgarth Ruby Glen (honorary) Jan-Erik Hustrulid € Darryl Keys Linda Pizarro € Norman Wilson John Wright Where is the Cultural Center? In the Heart of ParksideŽAdvertising Disclaimer: The paid advertisements in this publication do not necessarily constitute the views or an endorsement from The Cultural Center of Charlotte County, Inc. or the services or products that are being advertised. The advertisers and advertising agencies assume all liability for the content they provide to us for publication.The Place That Friendship BuiltŽ CULTURAL CENTEROF CHARLOTTE COUNTY Published by The Smart Shopper Group, LLC Robert Knight, CEO € 941-205-2340 Marketing € 941-205-2340BUSINESS SPOTLIGHT BY EXECUTIVE DIRECTOR K. STEPHEN CARTERCultural Center selects Steve Dionisio Honoree of the YearJohn WrightDecembers volunteer of the month was John Wright. John relocated to Florida from Olean, NY after he retired as GM from Southeastern Transmissions. He also previously had been Director of Operations for ShopRite Stores. John has 3 brothers, one of which is his twin. John, a lifelong bachelor lost the love of his life: his 15 year old Golder Retriever named Tranny a few years ago, and now lives with his young rescue mutt named Donnie. John enjoys his time volunteering here in the retail department talking to all our snowbirds trying to recruit them to become full-time Floridians & to get out and volunteer somewhere often. Volunteer of the Month Cultural Center Executive Director Stephen Carter and Volunteer of the Month John Wright.

PAGE 43

3MARCH 13-27 € 2018 THE CULTURAL CENTER OF CHARLOTTE COUNTY Daily lunch specials served 11am-2pmSUNDAY Prime RibWEDNESDAYLiver and Onions THURSDAY Pork LoinSATURDAYChicken ParmesanFRIDAYFish Fry AYCEMarch Special Gyro Pita MONDAYMeat Loaf BEACHES CAFE Get it while its hot! $1195 $595 $595 $795$595 $595 $795 Second Hand Prices, First Rate Selection!Our Thrift Shops offer great prices on Clothing, Housewares, Books, Gifts, Furniture, Electronics, Collectables & more!We have numerous small appliances and kitchen gadgets, and receive new items daily. Most of items are gently used and in great condition. Before you pay full retail prices come check out our ever changing inventory. What other treasures might our Thrift and Gift shop have in store for you? Monday-Saturday 9am to 4pm € Sunday 10am to 3pmFind out by visiting our Thrift Shops at the€ Antiques & Collectibles € Flat Screen TVs € Kitchen & Small Appliances € Audio, video & photography equipment € Clothing, jewelry & accessories € Housewares & home decor € Sporting & exercise equipmentSmaller items can be dropped off at our loading dock during the hours listed above. We can also arrange for a complimentary pick up of your larger items. Please call us at (941) 625-4175 ext. 226 Were always on the hunt for new items to include in our thrift shop inventory. If you would like to make a donation of your gently used goods, we would be very grateful. We are always in need of items to sell, including the following:Look at the beautiful treasure our Thrift Shop has just revealed! Visit our website for the latest Cultural Center news! www.theculturalcenter.com TUESDAYChefs Choice$595 CULTURAL CENTEROF CHARLOTTE COUNTY

PAGE 45

5MARCH 13-27 € 2018 THE CULTURAL CENTER OF CHARLOTTE COUNTY CALL NOW AND SAVE UP TO 80% ON YOUR PRESCRIPTION MEDICATIONS! 2414 TAMIAMI TRAIL € UNIT A PORT CHARLOTTE, FL941-421-7155 € Fax: 941-235-8630 discountmeddirect.com These statements made regarding the products have not been evaluated but the Food and Drug Administration. The products are not intended to diagnose, treat or prevent any disease.Cannabinoids are NeuroprotectantsŽ 2003 US Federal Patent 6630507 10% OFFWITH THIS COUPONEXPIRES 3/28/18 ACROSS 1 Pearl Harbor site 5 Breaks under pressure 10 Fabric woven with metallic threads 14 Dec. 25 15 Aerosmith frontman Steven 16 Apple tablet 17 Blueberry HillŽ R&B singer 19 Telephoto, for one 20 Had lunch, say 21 Cry from one whos all thumbs 22 Boot camp nickname 23 Title passenger train with an ever-lovinlightŽ 27 Integer after zero 28 Bank job 29 Frosty coat 32 Plants sticker 34 Arabic son ofŽ 37 Cho-Cho-San story on which a Puccini opera was based 41 Total Request LiveŽ network 42 Bedouins, e.g. 43 90 degrees from norte 44 Ear-related 46 007 creator Fleming 48 Body of water bordering most of Connecticuts coast 55 Ancient Peruvians 56 Place to order a Reuben 57 __ Paulo, Brazil 58 Chow or lo follower, in Chinese cuisine 59 Undesired medication consequence ... and what can literally go with the end of 17-, 23-, 37and 48-Across 62 Marching musicians 63 Opinion pieces 64 Fishing decoy 65 Gold medalist Korbut 66 Bottom-of-thebarrel 67 Copies DOWN 1 Britain-based relief agcy. 2 Prized violin 3 Abhorrent 4 Navy sub initials 5 Moe, Curly or Larry 6 Lorelei, for one 7 Roster of invited celebs 8 Signers writer 9 Sign of a sellout 10 Purple flowers 11 Pre-dinner drinks 12 Japanese comics 13 50s Ford flop 18 Bump off 22 River through Paris 24 Screenwriter Ephron 25 Attempts to score, in hockey 26 Saucy 29 Im thinking ... Ž 30 Grain in Quaker cereals 31 Getting promotions 32 Little League precursor 33 Center of a wheel 35 Sandwich letters 36 Science GuyŽ Bill 38 Roger who broke Babes record 39 Times often named for presidents 40 Alternative to Vegas 45 Where Amin ruled 46 Least active 47 Yeah, right!Ž 48 Dance under a bar 49 Tatum of PaperMoonŽ 50 Puff __: snake 51 Requires 52 Exhaust 53 Mother-of-pearl 54 Adores to death, with onŽ 59 Spread, as discord 60 NYSE debut 61 Ga.s southern neighbor Saturdays Puzzle Solved By John Guzzetta 1/29/18 2018 Tribune Content Agency, LLC 1/29/18 2018 Tribune Content Agency, LLC See Page 14 for answers to the Crossword Puzzle Los Angeles Times Crossword PuzzleEdited by Rich Norris and Joyce Lewis UNCOMMON SERVICES UNMATCHED VALUE. At River Commons we oer resort-style senior living with exceptional daily services. Located one block from Senior Cultural Center I I I I I IN IN IN IN IN IN IN IN N C CL CL CL UD UD UD ES ES : € r ee d e l icious d ai ly mea ls € H ousekeeping & linen ser v i ce e € F lexible transpo r tat i on € E mer g ency r e s p onse syste m € F u ll -ser v ice sa l on € S creene d l anai s € Ex c eptional activities € 2 4-hour courtesy pat r ol € S easona l r enta l s a v ai l a bl e € H eate d out d oor p oo l € Pe Pe Pe Pe Pe P P ts ts ts ts ts L L L L OV OV OV OV OV ED ED ED ED ! ! Studios, Alcoves & One-bedrooms Call 941-629-0043 TODAY! 2 2 2 2 3 3 3 3 0 0 0 0 5 5 5 A A A A A a a r r o o n n S S S S t t r r e e e e t t Port Charlotte FL 3395 2 2 Expires 3/28/18 $14.95/pp € Reservations are required call 941-625-4175, ext. 215.Join us for a wonderful time and a delightful high tea menu including: 2nd and 4th Thursday High Tea LuncheonAssorted Sandwiches Garden Salad Fruit Salad Mini Quiche Bow Tie Pasta Salad Assorted Desserts Assorted Hot Tea, Coffee and Iced Tea

PAGE 46

MARCH 13-27 € 2018 6THE CULTURAL CENTER OF CHARLOTTE COUNTY 261-3:30pm Fun with Music Centennial Hall 2511am-2pm: $11.95 Prime Rib Dinner in Beaches Caf 11am-3pm: Chess 2pm Theater: Charlotte Player The Games AfootŽ 279-11am: Free Blood Pressure Check 7pm: Shower of Stars Tribute Karen CarpenterŽ 289-11am: Community Awareness Day 9-11am: Music Room Kiwanis Blood Pressure Check 7pm: Theater: Guthrie Brothers  Simon & GarfunkleŽ2911am-3 pm: Mah-Jongg 7pm Theater: Guthrie Brothers Everything EverlyŽ 3011am Crusin Eddie Beaches Caf 11am-2pm: Beaches Caf $7.95 AYCE Fish Fry 11:45 am: Bingo in Centennial Hall3111:45am: Bingo in Centennial Hall SUNDAY EVERY MONDAY 9 am-11 am: Organ & Piano Group 1 pm-3:30 pm: Fun with Music EVERY TUESDAY 9 am-11 am: Blood Pressure 9:15 am-11:15 am: Appalachian Dulcimer Group 11:30 am-3:30 pm: Mah-Jongg 12 pm-4 pm: Chess 1 pm-4 pm: Duplicate Bridge EVERY WEDNESDAY 8 am-12 pm: Woodcarvers in Centennial Hall 9 am 12 pm: Stamp Corner 9 am-11 am: Community Outreach 12:45 pm-4 pm: Cribbage 1 pm-4 pm: Scrabble 1:45-3:45 pm: Karaoke with Bernie 6 pm-8 pm: Square Dancing EVERY THURSDAY 9 am-11 am: Blood Pressure 9 am-12 pm, 1 pm-4 pm: Duplicate Bridge 11:30 am-3:30 pm: Mah-Jongg 12 pm-4 pm: Chess EVERY FRIDAY 11:45 am-3 pm: Bingo in Centennial Hall 12:30 pm-3:30 pm: Mah-Jongg 2 pm: $7.95 AYCE Fish Fry at Beaches Caf EVERY SATURDAY 11:45 am-3 pm: Bingo in Centennial Hall EVERY SUNDAY 11 am-3 pm: Chess 11am-2pm: $11.95 Prime Rib Dinner at Beaches Caf UPCOMING EVENTS April 1: Easter Brunch Buffet Calendar March 2018 MONDAY TUESDAY WEDNESDAY THURSDAY FRIDAY SATURDAY 139-11am: Free Blood Pressure Check 11am-3pm: Mah-Jongg149-11am: Free Blood Pressure Check 9-11 am: Community Awareness Day 6pm: Trivia Challenge 7pm Theater: Wolfhound St. Patricks Day1511am-3pm: Mah-Jongg 6pm: Conference Center: Kamau in Concert 7pm Theater: Jimmy Mazz169:30am: Luck of the Irish BINGO Centennial Hall 7-10pm: Friday Night Dance in Conference Center with Erich 7pm Theater: Al Holland All-Star Platters Revue1711:45am: Bingo in Centennial Hall 7pm: Shamrock Sock Hop Conference Center11 12 209-11am: Free Blood Pressure Check219-11am: Community Awareness Day 9-11am: Music Room Kiwanis Blood Pressure Check 2-4pm: Ingroov Big Band in the Music Room. $2 admission2211am-3pm: Mah-Jongg 7:30pm Theater: Charlotte Player  The Games AfootŽ 2311am Crusin Eddie Beaches Caf 11:45am: Bingo Centennial Hall 7:30pm Theater: Charlotte Player  The Games AfootŽ 249am: 16th Annual Spring Bazaar 11:45am: Bingo in Centennial Hall 7:30pm Theater: Charlotte Player  The Games AfootŽ 1811am-2pm: $11.95 Prime Rib Dinner in Beaches Caf 11am-3pm: Chess 7pm Theater: Phil Dirt and the Dozers191-3:30pm Fun with Music Centennial Hall Cultural Center Bulletin BoardEvery Day at the Cultural Center of Charlotte County

PAGE 47

7MARCH 13-27 € 2018 THE CULTURAL CENTER OF CHARLOTTE COUNTY VISIT WWW.CULTURALCENTER.COMVisit our website to “nd information about events, classes, shows and more! It is also a great way to buy show tickets, renew memberships, “nd out about volunteer opportunities and make donations. Cultural Center News & ViewsHosted by Cultural Center Executive Director Stephen CarterLive call-in radio show 7:30-8:30 am WCCF 1580 AM 2nd & 4th Wednesday of each month.This month:March 14 & 28Sponsored by Nicholas Carter 941-484-4341 Rotary Charity Quiz ChallengeRotary Trivia Night Cultural Center Conference Center $20 includes choice of entre, tip, entry fee and charity donation!Sponsored by the Rotary Club of Charlotte HarborWednesday, March 14th at 6:15 pm

PAGE 48

MARCH 13-27 € 2018 8THE CULTURAL CENTER OF CHARLOTTE COUNTY William H. Wakeman III Cultural Center Theater TH TH UR UR SD SD AY AY W, W, M M M M A A AR AR CH CH 1 1 5 5 € € 7 7 PM PM s s t t a a a r r r r r r i i n n n n g g g g Jo Jo J in n in u u u s s fo fo o r r r an a e e ve ve ni ni ni ni ng ng n o o o f f f Cl Cl Cl as as si s c c c to to to C C on n te te mp mp mp p o o o ra ra ra a ry ry r r H it t s s on on n gs gs gs T h e e Ji Ji mm mm mm y M Ma Ma zz zz W W W ay ay ay y . G Gr Gr G ab ab y y y er er r g g g ui u ui ta ta ta ta r, g it y er b b b oo oo ts ts o o o n, n, n t t t il il il t t t y ye r r co co co co w w bo bo bo y y ha ha t t an a an d d d gi gi g gi t t re re ad ad y y to to Y Y ee ee ee e e e e Ha a Ha w w w ww w yo o y ur wa w y y y th th h ru u ru t t hi hi hi s s s r ro ro r ll l in in g g co co c un un tr y y ro mp p m m ix ed d w w w it it h h a a h he he al al th th h y y y se e rv v i in in g g g g of o of R R o oc c k k & & Ro Ro ll ll a a nd d t ra ra ve l l th th th ru ru so me me o o o f f f th t t e gr r ea e te st st c c o ou ou nt nt nt ry ry a a nd nd r r oc oc k k n n  ro ll l a rt rt is is ts ts o o o f f f ou ou ou r r r ti t t ti m me . Ji i Ji mm mm mm y y ta ta ta a ke ke ke s s yo yo y y u u ba b ba ba ck c ck ck t o vi vi si si t gr r ea ea t t co c un tr r y y cl l as as as s si si cs s cs cs b b b y y y y Pa P P Pa ts ts y y Cl Cl in in in e, e, H H H an an an k k k Wi Wi ll ll l ia a a ms ms m a a nd nd nd J J oh oh n n ny y C C as h, h h, b b b ut q q ui i ck ck ly y ly c c c c ro ro r ro ss ss es es es o ve ve ve r r to to to r oc oc ke ke rs r l ik e B Bo bb y y y y D Da Da ri ri i n n, n, J J J er er er r ry ry r L ee L L L L ew ew ew ew is is is a a a nd nd n o o f co co u ur se El E vi v v s pl l us m m an y y y mo mo m m re re ! Th Th Th Th en en en en i t t t t s s in n in to to m m m ai a a ns ns tr tr e ea m co un un tr tr r y y y m m mu si c wi wi th th th h e e e li li li k ke ke s s of of of B B B B la la la ke ke S S S he h lt t on n a nd d G ar th th B B ro r ok ok o o s, a n nd ro ro ck ck ck er s Di on n & & & T T he h B B el el mo m nt s, N N N N ei ei l l D Di D am on d d an an d d d t th th t e Ri Ri i gh gh g te te ou ou o s Br Br ot o h e rs s . Th Th T es s s e a ar ar e e e ex x tr t ao o rd rd in in in ar r y y y im im pr p es si on on s s o f t he e se se gr gr gr ea ea ea e t t pe pe p pe f rf rf f or or r or m me me me rs r a a a a nd nd nd n a a re re a a t t ru ru u e e tr tr ib ib ut ut e e to o t he lo lo ok ok ok , p pe pe rs on on al al al it i y y an d vo vo ic ic es e o o o f f th th es e gr gr gr ea ea t t ar a ti st s. Ou Ou Ou Ou r r r ve te e ra ra ns n a a a re re e g g g lo lo ri ri ou ou sl sl s y y re re co co c gn gn ized a s a sa lu u te te t t o o th th h os os e at te te nd d nd in in i g, a nd nd d t t ho ho se se g on e bu bu t t no no o o o t fo o rg rg rg rg ot ot o o te te te n n n i is is d d ra ra ma ma ti ti ti ca a ca ll y y pe e r rf or or me me d d an an d re me e e e e e m m m m be b be be r r re re d d. d No No o t t t s st st op op op p pi p pi ng ng u u u s s s th th th er er e e, e e, e e ve ve ve ry ry s s on o g is a a h h it it t t ! ! Y o u wo wo n n n t t t be be be a a bl bl e e e to to to h h h el el l p p p bu bu t t jo jo o in in i n th th e “n al al e e e es a s we s si i ng n g R R R og og og e er M il il l e r, W W i l li li e e Ne Ne ls ls s on a a nd nd m m a an an an y mo re Yo Yo u u re re re s s ur u e to to b b e e am am am az az az ed ed ed b b y t h es e sp sp sp sp sp ot -o n au th th en en n ti ti ti c c c pe p rf r r rf or r ma a nc nc es s a a a a nd n t he t im m el el el l el l es s mu si c in th th is s is s s s pe pe pe ct ct t ac a ac c u ul ul ar s s ho ho w. .. co me e s ee e a a a a a n n nd n h ear t h ese le le ge ge ge e nd nd d s s! s! s Y Y Y Y ee ee ee ee e H H aw aw ww !!! Pr P r e f er er er re re re e d Se e e a at a t ing pr ic e: $ 17 Re Re ma ma in i i n g Se Se Se Se at i n g : $ 15 1 Al Al l sa sa le le s s ar ar e e “ “n “n al al WEDNESDAY MARCH 14 € 7 PMWOLFHOUNDS St. Patricks Day Celebration Music and Dance PresentationWOLFHOUND, Southwest Floridas premier IRISH FOLK BAND, will perform the tunes and songs that keep Irish music popular. The band will show their artistry as they present dance tunes such as jigs, reels, and hornpipes. They will also perform a history of songs ranging from the early days of Irelands rebellion to the contemporary songs performed in pubs around the world today. Begun by former members of West of Galway, The Boys of County Lee and Third Man Out, WOLFHOUND has several lifetimes of musical experience under their collective belts. Individually and with their previous bands they have performed at Irish festivals, pubs and countless other venues up and down the East Coast from Boston to Tampa and beyond! The Kellyn Celtic Arts Dance Academy of Ft. Myers, Florida will be performing Irish and Highland dances. This amazing troupe of dancers compete regularly at the national level winning all manner of awards. The LEE COUNTY PIPES AND DRUMS BAND and their 30+ members will also be performing. This band began back in 1998 and is a treasured local tradition. Join us for an evening of Celtic fun! Advance Tickets are $17 and $15 for CC Members (limit 2 at the discount price). Day of Show tickets are $17 with no discount. All Sales are Final

PAGE 49

9MARCH 13-27 € 2018 THE CULTURAL CENTER OF CHARLOTTE COUNTY FRIDAY MARCH 16 € 7PMThe All-Star Platters RevueFeaturing a rare reunion of former Platters members!One of the most revolutionary eras of music was created in the 1950s setting a standard that music groups and individual artists still follow today! Rock & Roll Hall of Fame group, The Platters, created hit after hit throughout the 50s and 60s, including Smoke Gets in Your EyesŽ, The Great PretenderŽ, Only YouŽ and so many other golden classics. Today, The All Star Platters Revue continues that legacy, performing the hits to fans around the world, faithfully recreating those classic sounds while paying tribute to The Platters original members. The All Star Platters Revue features the lovely & talented Verceal Whitaker, and were privileged to be joined by, direct from Las Vegas, 1980s/90s Platters member Ben Durr, and the world-famous Monroe Powell, whom replaced Sonny Turner as their lead vocalist in 1970 This show will be under the musical direction of Tim Goodman. They will perform all the classic Platter hit songs and will also feature many of your favorite songs by other artists from the 50s and 60s! Come and join us to relive the Golden AgeŽ of music! Tickets are $22 per person. All Sales are Final. Note: due to scheduling con”icts, Al Holland & Kenn Johnson will not be able to be part of this show. William H. Wakeman III Cultural Center Theater

PAGE 50

MARCH 13-27 € 2018 10THE CULTURAL CENTER OF CHARLOTTE COUNTY William H. Wakeman III Cultural Center Theater SUNDAY MARCH 18 € 7PMWorld-Class Vintage Rock & Roll by Phil Dirt & The DozersThe PHIL DIRT & THE DOZERS show is performed absolutely live with a sophisticated yet lighthearted approach that creates an atmosphere all age ranges will enjoy. This is an amazingly talented group of musicians, yet very humble, professional, and dare we say charming? The Dozers have been mesmerizing and winning the hearts of thousands of clients and fans ranging from private events at Bellaire Country Club in Beverly Hills to packed crowds at Lincoln Center in NYC, from the sunny beaches of Hawaii to the State Fairs of America, and from the Caribbean to Canada. The Dozers have always made fun their top priority, and this has meant decades of repeat bookings, sold-out shows, and happy customers and fans! If youre ready to experience the good old days of Rock n Roll, lace up your saddle shoes, hang the fuzzy dice from the rear-view mirror, and come experience a show that youre sure to enjoy! Prices range from $25 to $35 depending on location.

PAGE 51

11MARCH 13-27 € 2018 THE CULTURAL CENTER OF CHARLOTTE COUNTY SATURDAY MARCH 17 € 1 PMSouthwest Florida Bluegrass Association Monthly ShowThe Southwest Florida Bluegrass Association, Inc. is a federally recognized 501(c)(4) not-for -pro“t organization dedicated to preserve, encourage and promote traditional Bluegrass music and to bring together those persons desiring to preserve, encourage and promote said music.Ž SWFBA Monthly Shows are held once a month (October April) at 1pm at the Cultural Centers Theater. All events are open to the public. Talent will be announced prior to each monthly show. Tickets are available in the theater lobby on the day of the performance. For more information regarding the Bluegrass Association, please visit their website southwest”oridabluegrass.org or call Herb Washburn at 941/661-9175.MARCH 22-24 € 7:30 PM MARCH 25 € 2 PMCharlotte Players Presents The Games AfootTickets are available from charlotteplayers. org or by calling 941/625-4175 X220 It is December 1936 and Broadway star, William Gillette, admired for his leading role in the play Sherlock Holmes, has invited his fellow cast-members to his Connecticut castle for a weekend of revelry. But when one of the guests is stabbed to death, its up to Gillette, assuming the persona of Holmes, to track down the killer before the next victim appears. The danger and hilarity are non-stop in this glittering whodunit set during the Christmas holidays.TUESDAY MARCH 27 € 7 PMKaren Carpenter Shower of Stars Tribute Show presented by MemoriesMemories once again takes the stage with this all new show! Kim, Chris and Dave will wowŽ you with this wonderful Shower of StarsŽ tribute featuring Kim as Karen Carpenter. Hear 10 of Karen Carpenters greatest hits including Please Mr. PostmanŽ, Close to YouŽ, and Top of the WorldŽ. Shower of StarsŽ guests include favorites from The Stylistics, The Casinos, Little Anthony, Billy Ocean, Gloria Estafan, The Drifters, Donna Summers, Adele and many more. Book early as you will not want to miss this show! Advance Tickets are $19 and $17 for CC Members (limit 2 at the discount price) Day of Show tickets are $19. All Sales are Final. William H. Wakeman III Cultural Center Theater Take the time Register in person or call (941) 625-4175 Monday-Friday, 9am to 4pm. Full class schedule online www.theculturalcenter.comwww.theculturalcenter.com CULTURAL CENTERof CHARLOTTE COUNTY

PAGE 52

MARCH 13-27 € 2018 12THE CULTURAL CENTER OF CHARLOTTE COUNTY Class #SecClass TitleInstructorDayTimeStart DateEnd Date# wksMemNon Mem other fee 100TABLE GAMES 1011Bridge-All Beginner LevelsRancourtT10am-12pm04/10/1805/15/186$56$64 1201Mahjong for BeginnersBarryTh10am-12pm04/12/1805/03/184$37$45 140 Basics of ChessWalkerW10am-12pm04/11/1805/09/185$47$55 300FINE ARTS 3071Abstract Art-All levelsYankwittF9am-12pm04/13/1805/18/186$77$85 330Drawing-All Beginner Levels CoxW10am-12pm04/11/1805/30/188$68$76 3351Open Studio-Watercolor,Pastels, Acrylics-All Levels Birch“eldT9am-12pm04/10/1805/01/184$56$64 337Watercolor-All LevelsMattieTh9am-12pm04/12/1805/03/184$56$64 400DANCE 4011Tap-BeginnerSchuebelT&Th4-5pm04/10/1805/17/186$56$64 4021Tap-Intermediate/AdvancedSchuebelT&Th3-4pm04/10/1805/17/186$56$64 4081Tazzap1 Tap&Jazz IntermediateSeusy & MorrioneT1-2pm04/10/1805/15/186$28$36 4091Line Dancing BeginnerBrenoelM2-3pm04/09/1805/14/186$28$36 4151Line Dancing for FunBrenoelM1-2pm04/09/1805/14/186$28$36 4601Ballroom Dancing Beginners/IntermediatePitzW2:30-3:30pm04/25/1806/13/188$37$45 4602Ballroom Dancing Beginners/IntermediatePitzS10:30-11:30am04/28/1806/16/188$37$45 480Argentine TangoPitzSun1-2pm04/29/1806/17/188$37$45 500MUSIC 5111Piano,Guitar,Banjo, Ukulele-Beginner Private Lessons GeyerF9am-12pm04/13/1805/04/184$88$94 5601Flute Private LessonsWilfordW2-5pm04/11/1805/02/184$112$118 600CRAFTS 601Quilting Independent StudyNoneW9am-12pmOngoing12$45$45 612Bunka-Independent StudyNoneF9am-12pmOngoing16$60$60 620Sewing-All levelsDobsonT1-4pm04/10/1805/15/186$77$85$10 7021Lapidary-Cutting StonesPolisenoT5-8pm04/10/1805/01/184$56$64$5 703Jewelry & Silversmith WehrleM&W5-8pm04/09/1805/02/184$102$110$40 707Stained GlassBeachW9am-12pm04/11/1805/16/186$77$85$10 715Pottery Hand buildingCoxW1:30-4:30pm04/11/1805/30/188$102$110$10 716Pottery Clay Wheel ThrowingCoxW5:30-8:30pm04/11/1805/30/188$126$134$10 WS-0405Rubber Stamping for FunKoepkeTh1-4pm04/05/181$30$33$15 WS-0406Clay Fish JewelryCoxF1-4pm04/06/181$30$33$6 WS-0409Introduction to QuillingBerntssonM11am-1pm04/09/181$20$23$15 800LANGUAGES 812German Intermediate ConversationBrokmeierW1-3pm04/11/1805/02/184$37$45 814German Advanced ConversationBrokmeierW3-5pm04/11/1805/02/184$37$45 820Spanish Beginner Level 1BarrigaT1-3pm04/10/1805/15/186$56$64book 8231Spanish Beginner Level 3ParkerT1-3pm04/10/1805/15/186$56$64book 8261Spanish Intermediate GuerraT10am-12pm04/10/1805/15/186$56$64book 8281Spanish Advanced ParkerT10am-12pm04/10/1805/15/186$56$64 REGISTER IN PERSON OR BY PHONE (941-625-4175 ext 223) € Monday-Friday € 9 a.m. € 4 p.m. Full class schedule online at http://www.theculturalcenter.com/enrichment/classes/ $1 Registration Fee. Classes are subject to cancellation if the minimum class size is not met.This is just some of the classes coming up. View all of the classes on the website.The Learning Place at CULTURAL CENTERof CHARLOTTE COUNTYContinued on next page Classes & Workshops Full class schedule online at http://www.theculturalcenter.com/enrichment/classes/

PAGE 53

13MARCH 13-27 € 2018 THE CULTURAL CENTER OF CHARLOTTE COUNTY Class #SecClass TitleInstructorDayTimeStart DateEnd Date# wksMemNon Mem other fee 900 SUBJECTS OF INTEREST WS-0420Guided ImageryPierceF10-11am04/20/181$10$13 WS-0421Writing for Non-WritersPierceF12-1:30pm04/20/181$15$18 1000EXERCISE & HEALTH 10011Gentle YogaPelotM9:30-10:30am04/09/1804/30/184$19$27 10021Gentle Yoga-with ChairPelotW10-11am04/11/1805/02/184$19$27 10051Laughter YogaCoppiF11:30-12:30pm04/13/1805/04/184$19$27 10121Hatha Yoga Mixed LevelPelotF11am-12pm04/13/1805/04/184$19$27 10181TaiChi-Yang-All levelsLangleyM4-5pm04/09/1805/14/185$23$31 10182TaiChi-Yang-All levelsLangleyF9:30-10:30am04/13/1805/18/185$23$31 10191TaiChi Longform-AdvancedLangleyT4-5pm04/10/1805/15/185$23$31 14231ZumbaGold (Lower Impact)DuarteTh10-11am04/12/1805/17/186$28$36 14261Zumba Basic-Active AdultDuarteT6-7pm04/10/1805/15/186$28$36 14311Chair Exercise Fusion OneWhyteT9-10am04/10/1805/15/186$28$36 14431Balance Class Fusion One WhyteTh9-10am04/12/1805/17/186$28$36 WS-0413 Tranquil Mind & BodyParquetteF1-3pm04/13/181$20$23 2000COMPUTER/TECHNOLOGY 2010Introduction to the MacCoxM5-8pm04/23/1805/14/184$72$80 20311Intro to PCs -Windows for Beginning UsersKesselringTh9:30-11:30am04/12/1805/03/184$48$56$2 20351Learning Windows 10KesselringW9:30-11:30am04/11/1805/02/184$48$56$2 WS-0412Intro to Microsoft Excel SpreadsheetsKesselringTh6-8pm04/12/181$20$23$2 4041Intro to Photoshop ElementsCoxT5:30-8:30pm04/24/1805/15/184$72$80 3000SMART PHONES/TABLETS 3020iPhone for Absolute beginnersFowlerM1-3:30pm04/09/1804/30/184$60$68$2 35101Android Tablet or PhoneAbsolute BeginnersPappaSat10am-12pm04/28/1805/19/184$48$56$2 35201iPad for Absolute BeginnersCoxM2-4pm04/09/1804/30/184$48$56 SUBJECTS OF INTEREST Table Games and Exercise has a positive impact on both the mind and the body in a powerful way. The Learning Place offers a variety of exercise classes for all levels of students such as Gentle or Hatha Yoga, Laughter Yoga, Tai Chi, Zumba, Fusion One Chair Exercise and Fusion One Balance Class. If you want to learn to dance, we offer Tap, Ballroom Dancing and Argentine Tango. If you want to exercise your brain and socialize at the same time you can learn a new game such as Bridge, Chess or Mahjong. We offer Bridge classes for all levels and Chess or Mahjong for beginner students. Art Classes and Workshops We offer incredible opportunities for artists of all levels in Acrylic, Mixed Media, Abstract, Watercolor and Pastel. Taught by experienced teachers and well-known artists, we offer art classes with something for everyone! We offer Quilting, Sewing, Lapidary, Jewelry & Silversmith, and art classes from painting and pottery to unique workshops such as Intro to Quilling, Marble Effect on Pots & Paper or Rubber Stamping for Fun with a certi“ed Stampin Up Instructor. Foreign Language and Computer Classes Joining an adult education class can help you expand your mind AND your social network. We teach all levels of Spanish and German intermediate and advanced levels. The classroom is a great atmosphere for building friendships with those who have the same interests while engaging the mind. One can take computer classes with hands-on training for beginner students with no or little computer experience or classes for those who have computer experience but may be moving up from older operating systems such as XP, or Windows 8. Learn how to use computers, tablets and smart phones to help you stay connected online as well as workshops on social media to help students stay in touch with friends and family far away. Other Subjects of Interes t We offer private lessons on guitar, banjo, ukulele, piano or ”ute. If you have an instrument that you would like to learn to play or improve on, register today. We also offer various 1 day workshops on many different subjects. UPCOMING 1-DAY WORKSHOPS #WS-0318 iPad Apps with Pam Cox, Fri, 3/16, 1-4pm, M$30 NM$33 Come to explore the apps supplied by Apple that are available on the iPad, visit the app store and “nd helpful apps directed to your needs. This workshop is for students from the iPad workshop and those already grounded in the basics and who want to explore the apps further. Must bring your iPad. #WS-0320 The Practice of Self-Care with Svetlana Parquette, Fri, 3/16, 1-3pm, M$20 NM $23 Learn simple techniques for self-massage, stretches and mini exercise routines to be ready on the go. Also includes some theory of human body anatomy. WS-0403 Intro to Alcohol Ink Art with Rosana Halprine, Weds, 4/ 4, 9am12pm, M$30 NM$33 Students will learn about the materials and supplies used in alcohol ink art. The instructor will demonstrate various techniques and the students will practice and then produce three alcohol ink masterpieces: one on yupo paper, one on photograph paper and the last piece on tile. $15 cash to Instructor for supplies. Max 20 WS-0405 Rubber Stamping for Fun with Lynn Koepke, Thurs 4/5, 1-4pm, M$30 NM$33 Card making using rubber stamped images. Make and Take 4 greeting cards in an afternoon. Supplies are provided but students may bring their own. All experience levels welcome. Lynn is an independent demonstrator for Stampin  Up and has been teaching the art of Rubber Stamp Greeting Cards for over 6 years. $15 materials fee to Instructor. WS-0406 Clay Fish Jewelry with Pam Cox, Fri, 4/6, 1-4pm, M$30 $NM $33 Students will explore their creative side using terra-cotta clay to make fun “sh shaped pendants and beads using interesting textures and shapes. This workshop is good for both beginners and more experienced users of clay. All tools are provided though students may bring clay tools they might have. $6 clay and “ring fee to the instructor. Fired pieces ready in approximately 3 weeks.Classes to Pique your Interest, Perfect your Hobby, Learn a New Craft, or Get Healthier in 2018-Register Today! Classes & Workshops must have computer experience

PAGE 54

MARCH 13-27 € 2018 14THE CULTURAL CENTER OF CHARLOTTE COUNTY 3095 Tamiami Trail, Unit B Port Charlotte, FL (between Olean & Elkcam Blvds) Call 627-0464 Dr. Robert Hooper Board Certified Doctor of Audiology Since 1975 adno=50486351 € Heres Why $19 69 per month per aid € Affordable plans to fit any budget € Free batteries for lease duration € 5 year loss & damage coverage € 5 year warranty includes parts & labor € Replaced/upgraded every 5 years € Manufactured and repaired on site € Purchase at any time € Free second opinion HEARING HEALTH CARE CENTERS www.eartronics.com LEASE YOUR HEARING AID LEASE YOUR HEARING AID ESTATE PLANNING Free Seminar at the Cultural Center Conference Room D10 am – Thursday, March 22, 2018WILLS AND TRUSTS POWER OF ATTORNEY HEALTHCARE DOCUMENTS941.764.9400ATTORNEY MARGARET MARTINEK4055 Tamiami Trail – Port Charlotte, FL CROSSWORD PUZZLE SOLUTION HANDYMAN Call Walt If Youre Looking For Handymen Who Are Retired Contractors With 30 Years ExperienceHome Watch Service Available(941) 815-8959Lic/Ins/Bonded Free Estimates HOME SERVICESMake your business part of the Home Services DirectoryCall (941) 205-2340 for advertising information 2018 Tribune Content Agency, LLC Find your marketplaceCall (941) 205-2340 for advertising information CULTURAL CENTERof CHARLOTTE COUNTY Goods & Services FIND HELP IN GETTING A NEW LOOK FORYOUR HOME CULTURAL CENTERof CHARLOTTE COUNTY

PAGE 55

15MARCH 13-27 € 2018 THE CULTURAL CENTER OF CHARLOTTE COUNTY Friday Night DanceMarch 2018 Entertainment March 16th • Erich7-10pm • Admission $10*Denotes a Special Event with different pricing More information about these businesses can be found on our website by clicking on Friendly LinksSpotlight on Business MembershipsA Better Solution of Punta Gorda Ally Rides, Wheelchair Transportation Services Bills Bottled Water Services, Inc. Charlotte Memorial Funeral Home & Gardens Charlotte State Bank & Trust Chelsea Place Senior Care CIA Carter Insurance Agency Comfort Keepers Connect Hearing CTS Counseling Done Right Financial Services Doris Limousine Service Electric Frog Management and Production GrandCare Plus, Inc. Home Instead Senior Care HomeSpec Certi“ed Inspections, Inc. Hughes Family Insurance Intercounty Insurance Service Interim Healthcare of Charlotte County JD Health Ave Jewish Family and Childrens Service of the Suncoast Kathys Home Watch Service Kays-Ponger & Uselton Funeral Home & Cremation Services Ken Schultz, CLU Microtel Inn & Suites by Wyndham Modern Woodmen of America Bob McDuf“e Moving Seniors with Care Owen-Ames-Kimball Patricia C. OMeara, CPA Rebeccas Place … Adult Day Care Renew Financial River Commons Roberson Funeral Home & Crematory Royal Palm Retirement Centre Sheers Salon South Port Square/Harbour Terrace Todd Woodcock-Certi“ed Reverse Mortgage Professional at Access Reverse Mortgage Traveling Notary Services Twin Rivers Pathways Webb, Lorah & McMillan, PLLC Wintergarden Presbyterian Church

PAGE 56

MARCH 13-27 € 2018 16THE CULTURAL CENTER OF CHARLOTTE COUNTY

PAGE 57

A -AAC Hldgs AAC ... ... ...dd 13.06 5.99 403 12.27 +36.3sAAR AIR .30 .7 69 44.98 31.97 210 44.88 +14.2 ABB Ltd ABB .76e 3.1 ... 28.67 22.04 2169 24.46 -8.8 ABM ABM .70 1.8 23 45.12 33.29 656 38.02 +.8 AES Corp AES .52f 4.8 10 12.05 9.86 7481 10.74 -.8 AFLAC AFL 2.08f 2.3 14 91.73 70.64 1723 90.83 +3.5 AG MtgeIT MITT 1.90 10.8 6 19.95 16.31 136 17.61 -7.4 AG Mtg pfA MITTpA 2.06 8.1 ... 25.91 24.88 4 25.39 +.1 AG Mtg pfB MITTpB 2.00 8.0 ... 25.65 24.40 4 24.89 -1.7 AGCO AGCO .60 .9 29 75.95 58.00 586 67.03 -6.2 AH Belo AHC .32 6.3 ...dd 6.40 4.35 19 5.10 +6.3 AK Steel AKS ... ... 15 8.34 4.00 14142 5.36 -5.3 AMC Ent AMC .80 5.1 ...dd 32.10 10.80 1129 15.65 +3.6 AMCON DIT .72 .8 10 113.60 81.66 90.01 -8.0sAMN Hlth AMN ... ... 23 59.55 34.71 341 59.80 +21.4 ARC Docu ARC ... ... 16 4.84 2.09 204 2.38 -6.7 ASA Gold ASA .04e .4 ...q 13.11 10.16 71 10.41 -8.0 AT&T Inc T 2.00f 5.4 14 42.70 32.55 22297 37.36 -3.9 AT&T 66 n TBB ... ... ... 26.72 24.65 543 25.20 -3.4 A10 Ntwks ATEN ... ... ...dd 9.75 5.70 317 6.75 -12.6 AU Optron AUO .18e ... ... 5.35 3.62 626 4.61 +10.8 AVX Cp AVX .46 2.6 ...dd 20.22 15.74 89 17.96 +3.8 AZZ Inc AZZ .68 1.5 23 61.55 40.00 136 44.40 -13.1sAarons AAN .12f .2 11 48.85 28.12 712 48.89 +22.7 AbbottLab ABT 1.12 1.8 28 64.60 42.31 7683 63.62 +11.5 AbbVie ABBV 2.84 2.4 24 125.86 63.12 4733 118.30 +22.3 AberFitc ANF .80 3.7 ...dd 24.52 8.81 3572 21.88 +25.5 AbdAsPac FAX .42 8.8 ...q 5.29 4.70 557 4.79 -1.8 AbdAustEq IAF .70e 10.7 ...q 6.77 5.71 28 6.54 +2.7 AbdnChile CH .58e 6.3 ...q 9.64 6.51 13 9.17 +2.7 AbdGlbInc FCO .84 9.6 ...q 9.48 8.26 15 8.75 -.8 AbdEMSmC ABE .21e 1.4 ...q 15.82 12.54 2 15.29 +5.2 AbdGChina GCH .03e .2 ...q 14.02 9.85 17 13.64 +9.5 AbdnIndo IF .52e ... ...q 8.18 6.85 14 7.62 -.3 AbdnIsrael ISL .35e 1.0 ...q 21.97 17.14 26 20.38 +6.5 AbdJapnEq JEQ .48e .7 ...q 9.89 7.83 23 9.09 +.8 AbdnLatA LAQ 1.21e 1.7 ...q 30.00 22.26 23 28.38 +6.2 AbSingaFd SGF 1.09e 8.1 ...q 13.67 10.40 74 13.39 +7.8 AcadIBD50 FFTY ... ... ...q 35.94 24.63 32.13 -3.2 AcadiaRlt AKR 1.08f 4.3 21 32.02 21.34 846 24.99 -8.7 Accenture ACN 2.36 1.5 29 165.58 114.82 2105 161.69 +5.6 AccoBrds ACCO .06p ... 23 14.75 10.35 762 13.15 +7.8 AcmeU ACU .44 2.0 21 29.49 20.20 5 22.25 -4.9 AcornInt rs ATV ... ... ... 21.84 8.87 1 19.33 +9.6tActiniumP ATNM ... ... ...dd 1.68 .42 875 .42 -37.5 Act Rep n GOP ... ... ... 22.96 19.73 2 22.77 +6.0 Act Dem n DEMS ... ... ... 21.58 20.01 20.44 -3.8 Act TxR n TAXR ... ... ... 22.50 19.42 7 21.50 +.6 Actuant ATU .04 .2 29 29.18 21.60 328 23.70 -6.3 Acuity AYI .52 .3 18 209.18 141.68 358 150.81 -14.3 Acushnet n GOLF ... ... ... 23.36 15.16 240 22.85 +8.4 AdaDvsEq ADX 1.32e 1.3 ...q 16.11 13.46 93 15.67 +4.3 AdamsNR PEO 1.32e 1.1 ...q 21.48 16.90 118 18.61 -6.2 AdmRsc AE .88 2.0 ...dd 50.59 32.80 4 44.33 +1.9tAdecaogro AGRO ... ... ... 12.17 8.25 1490 8.30 -19.7 Adient n ADNT 1.10 1.8 ... 86.42 57.47 559 61.65 -21.7sAdtalemGl ATGE .36 .7 19 49.70 30.15 513 49.75 +18.3 AdvAuto AAP .24 .2 22 154.23 78.81 803 118.41 +18.8 AdvDisp n ADSW ... ... ... 25.71 20.94 822 22.78 -4.8 AdvDrainS WMS .28 1.0 23 28.15 17.90 242 26.90 +12.8 AdvSemi ASX .25e 3.3 ... 7.52 5.86 1507 7.47 +15.3 Advansx n ASIX ... ... ... 46.51 24.72 335 43.90 +4.3 AdvOil&Gs AAV ... ... 5 7.35 2.70 362 2.90 -32.6 AdvClayCv AVK 1.13 7.1 ...q 16.80 14.62 47 15.91 +.2 AdvCCvII AGC .56 9.6 ...q 6.49 5.40 196 5.85 -2.3 AdvClEnh LCM .84 10.2 ...q 8.90 7.85 23 8.26 -.9 AdSDorWr AADR .32e .5 ...q 64.00 45.67 46 62.17 +5.6 AdvPerHY HYLD 3.54e 9.6 ...q 36.99 35.04 15 36.91 +2.1 AdSNewT n FNG ... ... ... 24.13 19.78 32 23.12 +7.7 AdvSh ef n CWS ... ... ... 32.47 27.00 32.18 +2.7 AdvS Kor n KOR ... ... ... 32.69 26.11 30.63 -1.2 AdvSmCap SCAP ... ... ... 36.44 30.06 34.56 -1.3 AdvPacFlt FLRT 1.56e ... ...q 50.07 48.78 0 49.35 AdvSSage HOLD .41e .4 ...q 99.70 99.03 99.20 -.1 AdvNtMS MINC 1.34e 2.8 ...q 48.92 48.01 12 48.06 -.6 AdvSStarG VEGA ... ... ...q 31.97 27.67 2 31.32 +1.6 Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 63.07 1 71.78 +.5 AdvMeidll MATH ... ... ...q 35.56 29.30 34.83 +3.1 AdMadGBd FWDB .73e 2.8 ...q 27.29 24.38 10 25.63 -.9 AdMadIntl FWDI .37e 1.2 ...q 33.10 25.83 4 31.91 +2.7 AdMadDm FWDD .18e .3 ...q 57.19 46.53 3 54.93 +2.7 AdvActBear HDGE ... ... ...q 9.21 7.43 154 7.85 +.1 Aecom ACM ... ... 12 39.90 30.15 701 36.38 -2.1 AegeanMP ANW .08 3.3 6 13.00 2.15 336 2.45 -43.0 Aegon AEG .25e 3.6 ... 7.03 4.73 1750 6.86 +8.9 Aegon cap AEH 1.59 6.1 ... 26.32 25.40 25 25.93 +.4 Aegon 6.5 AED 1.63 6.2 ... 26.47 24.55 30 26.06 +.4 Aegon t AEB .77 3.1 ... 25.44 23.55 9 24.74 +2.3 Aegon42 AEK 2.00 7.5 ... 26.89 25.54 48 26.50 -.1 AerCap AER ... ... 8 55.67 42.35 1879 49.37 -6.2 Aerocntry ACY ... ... 3 17.00 9.65 11 16.60 +8.9 AerohiveN HIVE ... ... ...dd 6.50 3.02 347 4.51 -22.6 AerojetR AJRD ... ... ...dd 36.25 20.06 1115 28.22 -9.6 Aetna AET 2.00 1.1 17 194.40 124.84 3341 177.07 -1.8 AffilMgrs AMG 1.20 .6 16 216.99 148.81 356 194.73 -5.1 Agilent A .60f .8 83 75.00 52.26 1859 70.71 +5.6 Agnico g AEM .44f ... 37 51.86 37.35 1373 39.46 -14.6 AgreeRlt ADC 2.08 4.2 22 53.65 43.74 154 49.48 -3.8 Air Inds AIRI .60 40.3 ... 4.25 1.15 69 1.49 -11.8 AirLease AL .40 .9 6 50.70 34.42 977 43.80 -8.9 AirProd APD 4.40f 2.6 26 175.17 133.63 1132 170.88 +4.1 AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.6 9 25.30 18.97 298 19.83 -15.2 AlaPw pf Q ALPpQ 1.25 4.9 ... 27.05 24.49 16 25.56 -3.8 AlamoGp ALG .44f .4 31 120.58 71.67 52 116.91 +3.6tAlamosGld AGI .02 .4 ... 8.58 4.90 2742 4.93 -24.3 AlaskaAir ALK 1.28f 1.9 8 97.06 59.25 3380 65.78 -10.5 AlbnyIn AIN .68 1.0 51 67.15 43.45 90 66.50 +8.2 Albemarle ALB 1.34f 1.3 22 144.99 90.49 1509 102.99 -19.5 Alcoa Cp AA ... ... 16 57.50 29.55 1496 48.36 -10.2 AlexB Inc ALEX .28 1.1 ...cc 30.35 21.78 263 24.46 -11.8 Alexanders ALX 18.00f 4.8 18 440.50 332.98 11 372.92 -5.8 AlexREE ARE 3.60 2.9 33 134.37 108.98 710 126.03 -3.5 AlxRE pfD AREpD 1.75 4.9 ... 37.59 33.75 2 35.80 -3.2 AlexcoR g AXU ... ... ... 1.85 1.10 212 1.41 -11.3 AlgonPw n AQN .47 ... ... 11.34 9.36 674 10.15 -9.1 Alibaba BABA ... ... 54 206.20 103.98 17808 192.74 +11.8 Timmins g TGD/O ... ... 1 .48 .36 .48 tAlio Gld rs ALO ... ... ... 6.06 2.45 108 2.47 -32.7 AllegCp Y ... ... ...cc 640.31 521.07 79 628.49 +5.4 AllegTch ATI ... ... ...dd 30.25 14.54 1333 28.60 +18.5 Allegion ALLE .84f 1.0 ... 89.81 73.93 622 87.40 +9.9 Allergan AGN 2.88f 1.8 8 256.80 142.81 2745 158.41 -3.2 Allergn pfA AGNpA 55.00 10.1 ... 907.69 541.23 543.50 -7.3 Allete ALE 2.24f 3.3 20 81.24 65.98 393 68.71 -7.6 AlliCAMun AKP .70 5.5 ...q 14.02 12.49 18 12.80 -5.8 AlliData ADS 2.28f 1.0 16 278.33 209.00 466 238.06 -6.1 AlliBNtlMu AFB .75 6.0 ...q 14.22 12.51 75 12.57 -6.2sAlliOne rs AOI ... ... ...dd 25.60 9.85 250 25.65 +93.6 AlliBGlbHi AWF .84 7.0 ...q 13.12 11.85 200 12.01 -5.9 AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.13e 7.9 13 28.15 20.40 229 27.10 +8.2 AlliantEg s LNT 1.34f 3.4 20 45.52 36.84 3204 39.21 -8.0 AlliGlCvInc NCV .78 11.2 ...q 7.28 6.41 150 6.98 -.7 AlliGblCv2 NCZ .69 11.2 ...q 6.49 5.70 135 6.14 -1.1 AlliNFJDv NFJ 1.20 9.1 ...q 13.81 12.29 187 13.21 +1.2 AlliGlEqCv NIE 1.52 7.0 ...q 22.60 18.98 97 21.77 +3.0 Allz24Tgt n CBH ... ... ... 10.05 8.75 19 9.27 +1.9 AllnzgDI&Cv ACV 2.00 8.9 ...q 23.19 19.34 31 22.42 +2.7 AlldCap47 AFC 1.72 6.7 ... 26.24 25.14 8 25.65 +.7 AllisonTrn ALSN .60 1.6 17 45.69 32.93 1008 38.41 -10.8 Allstate ALL 1.84f 1.9 14 105.36 79.09 2068 94.85 -9.4 Allstat pfA ALLpA 1.41 5.5 ... 26.43 24.63 8 25.55 -.2 Allstate 53 ALLpB 1.28 4.8 ... 28.29 25.10 17 26.30 +.2 Allstat pfC ALLpC 1.69 6.5 ... 27.74 25.59 51 26.08 +.2 Allstat pfD ALLpD 1.66 6.3 ... 27.98 25.60 7 26.17 -.8 Allstat pfE ALLpE 1.66 6.3 ... 27.74 25.70 27 26.36 +.4 Allstat pfF ALLpF 1.56 5.9 ... 27.92 25.02 6 26.65 +.2 AllyFincl ALLY .52f 1.8 13 31.29 18.11 2761 28.70 -1.6 AlmadM n AAU ... ... ... 1.75 .71 164 .87 -15.5 AlpUSQVal QVAL 1.35e 4.3 ...q 33.51 24.53 46 31.71 +3.3 AlpValuIntl IVAL 1.35e 4.1 ... 35.03 27.92 49 33.12 +.2 AlpMoIntQ IMOM ... ... ...q 33.00 24.39 47 31.44 +3.5 AlpMoUSQ QMOM ... ... ... 31.36 24.45 39 31.34 +9.6 AlpArcVl n VMOT ... ... ... 31.39 24.70 48 30.22 +4.3 AlphaPro APT ... ... 17 4.25 2.55 36 3.35 -16.3 AlpGDDiv AGD .78 7.1 ...q 11.55 9.44 47 11.05 +2.3 AlpGPPrp AWP .60 9.4 ...q 6.98 5.45 208 6.40 -5.0 AlpTotDiv AOD .69 7.2 ...q 10.03 8.05 238 9.53 +.6 AlpsETF GRI 1.52e 3.5 ...q 47.47 40.28 4 42.99 -4.3 AlpsEqSect EQL 1.83e 2.6 ...q 73.29 61.22 7 70.38 +1.2 AlpDisrTc n DTEC ... ... ... 29.82 24.40 9 27.67 +9.8sAlpBzSoMed BUZ ... ... ... 35.68 26.48 8 36.01 +12.4 AlpsRivFlex RFFC ... ... ... 35.25 30.68 13 33.90 -2.4 Alps RivDiv RFDA ... ... ... 33.92 27.27 17 33.05 +4.4 AlpRvrCare RFCI ... ... ... 25.70 24.03 18 24.13 -2.3 AlpRivUncn RFUN ... ... ... 26.57 25.26 4 25.40 -2.5 AlpSprtJG SGDJ ... ... ...q 38.94 27.95 11 30.02 -10.7 AlpMedBrk SBIO ... ... ...q 37.20 24.10 30 36.80 +12.2 AlpSprotG SGDM .12e .6 ...q 22.94 18.32 14 19.00 -8.3 AlpWkplEq EQLT .42e 1.1 ...q 39.15 31.57 1 37.54 +3.6 AlpEDvDg EDOG .73e 2.8 ...q 27.38 22.88 4 25.89 +1.8 AlpAlerEn ENFR 1.35e 6.4 ...q 24.75 20.38 7 21.07 -8.7 AlpIntDvDg IDOG 1.47e 5.1 ...q 30.26 24.93 64 28.85 +.7 AlpBarr400 BFOR .25e .6 ...q 44.22 35.52 73 43.35 +4.3 AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.39 35 24.72 -1.7 AlpsDvDog SDOG 1.40e 3.1 ...q 49.27 41.31 125 45.87 +.2 AlpAlerMLP AMLP 1.35e 12.9 ...q 12.89 9.79 15434 10.44 -3.2 Alteryx n AYX ... ... ... 38.88 14.61 377 38.13 +50.9 Altice n ATUS ... ... ...dd 35.29 17.80 1620 19.91 -6.2 AltisrcAst AAMC ... ... ...dd 116.00 52.85 2 63.90 -21.7 AltisResid RESI .60 5.7 ...dd 15.66 9.87 10.52 -11.3 Altria MO 2.80f 4.3 21 77.79 60.01 8236 65.77 -7.9 AlumChina ACH ... ... ... 23.54 11.01 53 14.63 -18.4 ATrFn pfA AFSIpA 1.69 8.8 ... 25.28 13.96 8 19.29 -6.4 AmTrF pfB AFSIpB 1.81 9.4 ... 25.23 12.92 27 19.19 -12.2 AmTrF pfC AFSIpC 1.91 9.5 ... 25.57 14.91 5 20.09 -10.7 AmTrF pf F AFSIpF ... ... ... 24.19 13.93 10 19.17 -6.6 AmTrF pfE AFSIpE ... ... ... 26.09 14.80 18 21.32 -7.0 AmTrFn 7.5 AFST ... ... ... 27.79 22.81 37 24.48 -5.5 AmTrFn 55 AFSS 1.81 7.6 ... 26.36 21.41 15 23.76 -5.0 AmTrF pfD AFSIpD 1.88 9.3 ... 25.46 14.42 6 20.07 -9.6 AmberRd AMBR ... ... ...dd 10.29 6.14 76 9.50 +29.4sAmbev ABEV .05e .7 7 7.22 5.30 29106 7.30 +13.0 Ameren AEE 1.83 3.4 19 64.89 51.89 1559 54.41 -7.8sAmeresco AMRC ... ... 18 10.80 5.25 237 10.70 +24.4 AMovilL AMX .17e .9 17 19.50 13.91 1687 19.15 +11.7 AmMovl A AMOV ... ... ... 19.37 13.89 6 19.02 +11.8 AmAssets AAT 1.08f 3.3 20 44.83 30.62 855 32.68 -14.5 AmAxle AXL ... ... 4 20.34 13.38 1339 15.58 -8.5 AmCampus ACC 1.76 4.6 35 49.93 34.52 607 37.93 -7.6 AEagleOut AEO .55f 2.8 18 20.83 10.23 5038 19.63 +4.4 AEP AEP 2.48 3.8 17 78.07 63.32 3176 65.87 -10.5 AEqInvLf AEL .24f .7 20 35.79 22.23 781 32.92 +7.1 AmExp AXP 1.40 1.4 17 102.39 75.51 3909 97.67 -1.7 AFnclGrp AFG 1.40 1.2 20 121.69 92.45 356 114.63 +5.6 AFnclGp 54 AFGE 1.56 6.0 ... 27.53 25.20 16 26.00 -.8 AFnclGp 55 AFGH 1.50 5.9 ... 28.40 25.00 12 25.64 -2.2 AHm4Rent AMH .20 1.0 ... 23.83 18.39 2380 19.73 -9.7 AHm4R pfC AMHpC 1.38 4.8 ... 29.50 27.60 5 28.44 AHm4Rn pfD AMHpD 1.63 6.3 ... 27.73 24.61 6 25.71 -6.1 AHm4R pfE AMHpE 1.59 6.2 ... 27.53 24.68 7 25.79 -3.7 AH4Rn pfG AMHpG 1.47 6.1 ... 26.38 22.60 2 24.00 -4.6 AHm4R pfF AMHpF ... ... ... 26.27 23.14 4 24.15 -5.5 AIG wt AIG/WS ... ... ... 24.50 16.33 20.10 +10.9 AmIntlGrp AIG 1.28 2.3 ...dd 67.30 55.07 7615 56.61 -5.0 AmLorain ALN ... ... ...dd .58 .14 127 .21 +21.6 AMidstrm AMID 1.65 14.0 ...dd 15.55 11.10 97 11.80 -11.6 AmrRlty ARL ... ... ...dd 14.50 7.00 1 14.25 +10.9 AmRenAs n ARA ... ... ... 24.07 9.91 215 23.26 +33.7 AmShrd AMS ... ... 12 5.00 2.45 4 2.60 +.1 AmStsWtr AWR 1.02 1.9 29 60.00 43.08 275 53.58 -7.5 AmTower AMT 3.00f 2.1 42 155.28 115.74 2424 145.08 +1.7 ATowr pfB AMTpB 5.50 4.7 ... 135.99 107.99 117.60 -6.5 AVangrd AVD .06 .3 38 24.00 14.90 153 20.25 +3.1 AmWtrWks AWK 1.66 2.0 35 92.37 74.63 959 82.20 -10.2 AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 9.0 34 48.37 40.95 273 42.11 -8.9 Ameriprise AMP 3.32 2.1 15 183.90 118.84 682 159.88 -5.7 AmeriBrgn ABC 1.52 1.5 12 106.27 71.90 1587 100.29 +9.2 Ametek AME .36 .5 33 79.10 52.42 969 78.35 +8.1 AmiraNatF ANFI ... ... ... 7.05 3.85 102 4.19 +.5 Ampco AP ... ... ...dd 18.60 9.60 35 11.15 -10.1 Amphenol APH .76 .8 37 93.62 68.57 1305 92.66 +5.5 AmpioPhm AMPE ... ... ... 4.95 .38 803 2.38 -41.5 AmpSrLn n YESR ... ... ... 28.57 23.85 2 24.44 +.2 AmpDivOpt DIVO ... ... ... 30.56 24.80 29.33 +1.1 AmplOil n AMLX ... ... ... 15.25 10.61 10.74 -5.8 Ampliph rs APHB ... ... ...dd 5.25 .67 239 1.50 +48.5 Amrep AXR ... ... 9 7.71 5.17 7.19 +2.5 Anadarko APC 1.00f 1.7 69 64.15 39.96 4067 58.98 +10.0 Anadrk 18 AEUA 3.75 11.6 ... 48.28 30.95 135 32.34 -6.7 Andeavor ANDV 2.36 2.4 35 121.71 75.11 2267 99.99 -12.6 AndeavLog ANDX 3.94f 8.3 25 55.79 42.18 457 47.52 +2.9 Anf DvAlt n DALT ... ... ... 10.57 9.62 27 10.20 +.4 AnglogldA AU ... ... ... 13.31 8.86 3544 9.63 -5.5 ABInBev BUD 3.19e 2.8 29 126.50 101.21 4157 115.60 +3.6 Anixter AXE ... ... 17 88.85 62.40 110 78.55 +3.4 Annaly NLY 1.20 11.5 12 12.73 10.00 8100 10.48 -11.9 Annaly pfC NLYpC 1.91 7.5 ... 26.34 24.64 45 25.34 -.6 Annaly pfD NLYpD 1.88 7.5 ... 26.27 24.06 36 25.13 -.9 Annaly pfG NLYpG 1.63 6.8 ... 24.83 23.35 55 23.85 -3.8 Annaly pfF NLYpF ... ... ... 26.59 24.54 118 24.98 -3.3 Annaly pfE NLYpE 1.91 7.6 ... 25.89 24.65 25.26 Antero n AMGP .16e .9 ... 22.87 16.62 271 18.35 -6.9 AnteroMid AM 1.46f 5.3 21 35.55 25.71 351 27.52 -5.2 AnteroRes AR 1.00 4.8 43 23.85 16.31 3971 20.86 +9.8 Anthem ANTM 3.00f 1.3 18 267.95 158.66 1962 229.86 +2.2 Anthem un ANTX 2.63 4.7 ... 64.78 47.02 831 56.26 +.5 Anworth ANH .60 12.4 10 6.35 4.55 731 4.85 -10.8 Anwrth pfA ANHpA 2.16 8.2 ... 28.19 25.35 3 26.26 -.7 Anwrth pfB ANHpB 1.56 6.1 ... 30.92 24.60 1 25.50 -7.1 Anwrth pfC ANHpC 1.91 7.6 ... 25.49 24.52 1 25.03 -.5 Aon plc AON 1.44 1.0 36 152.78 116.05 1020 146.31 +9.2 Apache APA 1.00 2.8 22 54.64 33.60 3037 35.41 -16.1 AptInv AIV 1.52f 3.8 ...cc 46.72 37.97 1362 40.04 -8.4 AptInv pfA AIVpA 1.72 6.6 ... 27.80 25.56 1 26.19 -4.4 ApolloCRE ARI 1.84 9.8 11 19.92 17.56 2619 18.72 +1.5 ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.89 24.80 7 25.53 -1.1 ApolloGM APO 2.06e 6.1 12 37.35 22.91 530 33.54 +.2 ApollG pfA APOpA 1.60 6.4 ... 26.62 24.75 177 25.14 -4.4 ApolloI 43 AIY 1.72 6.7 ... 26.86 25.30 9 25.60 -1.8 ApollSrFlt AFT 1.08a 6.5 ...q 17.80 16.08 37 16.65 +2.7 ApolloTact AIF 1.20a 7.6 ...q 16.71 15.37 19 15.77 +.1 AppHReit n APLE 1.20 6.9 29 20.19 16.72 1543 17.31 -11.3sApldIndlT AIT 1.20f 1.6 20 75.35 54.00 240 74.50 +9.4 Aptargrp ATR 1.28 1.4 27 92.32 75.49 181 90.78 +5.2 Aptiv APTV 1.16 1.3 18 96.91 61.53 750 91.45 +7.8 AquaAm WTR .82 2.4 25 39.55 31.18 785 34.08 -13.1sAquantia n AQ ... ... ... 17.90 9.60 624 16.57 +46.2 Acquavnt n WAAS ... ... ... 18.83 10.87 117 13.50 -13.0 Aramark ARMK .42 1.0 19 46.09 36.06 816 41.91 -1.9 ArborRT ABR .84f 9.5 8 8.99 7.83 1146 8.85 +2.4 Arbor prA ABRpA 2.06 8.1 ... 25.98 24.81 1 25.38 +.2 ArborR pfB ABRpB 1.94 7.7 ... 25.95 24.59 2 25.14 -1.6 ArborR pfC ABRpC 2.13 8.3 ... 26.68 25.37 1 25.66 -2.0 ArborRT 21 ABRN 1.84 7.3 ... 25.87 25.02 18 25.28 -.6 ArcLogist ARCX 1.76 10.7 23 17.17 13.80 16.51 ArcelorM rs MT ... ... 8 37.50 19.59 2903 32.41 +.3 ArchCoal ARCH 1.60f 1.7 9 101.84 60.13 259 93.21 +.1 ArchDan ADM 1.34f 3.0 18 46.39 38.59 7439 44.53 +11.1 Archrock AROC .48 5.1 24 13.65 8.30 1699 9.40 -10.5 Arconic ARNC .24 1.0 ...dd 31.17 21.76 3117 24.93 -8.5 Arconic pf ARNCp 3.75 4.3 ... 92.00 85.00 1 87.50 +1.9 Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 ArcosDor ARCO ... ... 25 10.80 7.10 699 9.55 -7.7 Ardaugh n ARD .56 2.9 ... 24.54 17.43 76 19.62 -7.0 ArdmoreSh ASC ... ... ...dd 9.05 6.40 81 7.90 -1.3 AresCmcl ACRE 1.12f 8.8 11 14.22 11.96 150 12.73 -1.3 AresDyCr ARDC 1.40 8.6 ...q 16.60 15.48 35 16.35 -.4 AresMgmt ARES 1.60e 7.3 34 25.95 17.25 755 22.00 +10.0 AresMg pfA ARESpA 1.75 6.6 ... 27.43 25.31 80 26.45 -.2 Argan AGX 1.00e ... 6 72.70 37.80 175 42.80 -4.9 AristaNetw ANET ... ... 70 311.67 127.63 1207 297.40 +26.2sArkInnova ARKK ... ... ...q 44.95 22.87 645 44.98 +21.3sArkIndInno ARKQ ... ... ...q 36.90 23.64 104 36.79 +11.7sArkGenom ARKG ... ... ...q 30.25 19.75 258 30.09 +22.9sArkWebX.O ARKW .94p .7 ...q 54.71 27.84 310 55.01 +19.4 Ark 3dPr n PRNT ... ... ... 27.21 21.99 4 25.64 +5.2 Ark IsrTc n IZRL ... ... ... 22.04 19.16 6 21.23 +4.3 ArlingAst AI 2.20 18.8 6 15.17 9.90 434 11.70 -.7 ArlingAst23 AIW 1.66 6.9 ... 25.45 23.61 24.23 -.8 ArlingAst25 AIC 1.69 7.2 ... 24.97 22.30 2 23.32 -3.8 ArlAsst pfB AIpB 1.75 7.0 ... 25.85 22.97 0 24.83 -.4 ArmadaHof AHH .80f 5.8 18 16.00 12.66 203 13.81 -11.1 ArmrR pfA ARRpA 2.06 8.2 ... 25.83 23.71 6 25.24 -.8 ArmrR pfB ARRpB 1.97 7.9 ... 25.37 23.16 11 24.99 -.1 ArmourR rs ARR 2.72 11.9 5 27.60 21.40 661 22.86 -11.1 ArmsFloor AFI ... ... 70 20.20 13.10 113 14.65 -13.4 ArmstrWld AWI ... ... 15 64.60 41.20 421 60.75 +.3 ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.0 ...q 19.24 16.98 11 17.63 -2.0 ArrowEl ARW ... ... 12 87.26 69.67 322 81.61 +1.5 ArwQVMEq QVM ... ... ...q 30.15 23.71 28.52 +2.9 ArtisanPtr APAM 2.40a 7.0 23 41.45 26.30 258 34.25 -13.3 AskanoG g AKG ... ... ... 2.83 .43 1222 .81 +14.0 AsburyA ABG ... ... 10 76.40 49.10 174 68.75 +7.4 AshHPrm AHP .64 6.6 8 11.34 8.44 323 9.68 -.5 AshHPr pfB AHPpB ... ... ... 21.34 17.92 1 19.45 -2.7 AshfordHT AHT .48 7.3 ...dd 7.20 5.42 331 6.56 -2.5 Ashfrd pfD AHTpD 2.11 8.3 ... 26.00 25.06 3 25.40 +.9 AshfHT pfF AHTpF 1.84 7.9 ... 25.50 22.21 2 23.35 -8.1 AshfrH pfG AHTpG 1.84 7.9 ... 25.44 22.23 8 23.27 -7.4 AshfrdH pfH AHTpH 1.88 8.1 ... 25.47 22.44 10 23.30 -8.3 AshfrdH pfI AHTpI 1.88 7.9 ... 25.16 22.65 9 23.70 -5.6 Ashford AINC ... ... ...cc 109.82 47.03 1 95.00 +2.2 Ashland ASH .90m 1.2 40 77.16 58.71 659 72.72 +2.1 AsiaPc APB .61e 2.0 ...q 15.71 10.96 0 14.66 +1.7 AsiaTigr GRR .07e .5 ...q 13.65 10.50 4 13.00 +5.1 AspenAero ASPN ... ... ...dd 5.58 3.85 27 4.53 -7.2 AspenIns AHL .96 2.3 ...dd 54.50 34.80 830 41.10 +1.2 Aspen pfC AHLpC 1.49 5.7 ... 28.99 25.21 15 26.27 -3.7 AspIns pfD AHLpD 1.41 5.7 ... 26.60 23.71 64 24.90 -3.4 AscBnc pfC ASBpC 1.53 5.8 ... 27.50 25.50 7 26.22 -3.5 AsscBc pf D ASBpD ... ... ... 26.65 23.41 9 24.95 -3.9sAsscdBanc ASB .60f 2.2 19 26.70 20.95 2628 26.90 +5.9 AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .6 ... 38.82 32.20 22 35.30 +3.5 Assurant AIZ 2.24 2.5 35 106.99 84.34 665 89.00 -11.7 AssuredG AGO .64f 1.8 7 45.73 32.97 560 35.56 +5.0 AsdGMu01 AGOpB 1.72 6.7 ... 26.72 25.55 2 25.70 -1.2 AsdGMu02 AGOpE 1.56 6.1 ... 26.82 24.91 3 25.68 -1.8 AsdGMu03 AGOpF 1.40 5.5 ... 25.68 24.13 11 25.35 +1.2 AsteriasBio AST ... ... ...dd 4.30 1.85 191 2.00 -11.1 AstraZen s AZN 1.37e 4.0 8 36.70 28.43 2528 33.85 -2.4 AtHomGr n HOME ... ... 54 34.02 14.44 172 30.00 -1.3 Atento SA ATTO .34p ... ... 12.90 7.80 116 9.60 -5.4 Athene n ATH ... ... ... 55.22 45.15 3485 52.50 +1.5 AtkoreInt n ATRK ... ... ... 26.80 15.05 266 20.80 -3.0 AtlPwr g AT .12 ... ...dd 2.70 1.80 486 2.20 -6.4 ATMOS ATO 1.88f 2.3 15 93.56 76.46 407 81.13 -5.5 AurynRs n AUG ... ... ... 3.00 1.24 46 1.46 -11.0 AutoNatn AN ... ... 13 62.02 38.20 319 50.97 -.7sAutohome ATHM ... ... 36 90.93 28.63 1711 86.72 +34.1 Autoliv ALV 2.32 1.5 24 152.57 96.08 453 149.89 +17.9 AutoZone AZO ... ... 15 797.89 491.13 547 653.26 -8.2 Auxilio n AUXO ... ... 32 6.72 3.12 3.47 AvalonHld AWX ... ... ...dd 2.97 1.83 11 2.14 +7.0 AvalonBay AVB 5.88f 3.6 21 199.52 152.65 733 161.54 -9.5 Avangrid n AGR 1.73 3.5 38 53.46 41.86 671 48.78 -3.6 AvayaHl n AVYA ... ... ... 22.55 19.08 1770 21.55 +7.8 AveICSFd ACP 1.44 10.3 ...q 14.93 13.31 13.96 -.5 AveryD AVY 1.80 1.5 30 123.67 78.47 507 116.52 +1.4 Avianca AVH .18e 2.0 ... 9.76 6.37 157 9.01 +12.2 AvinoSG g ASM ... ... ... 1.90 1.14 65 1.32 -1.5 Avista AVA 1.49f 2.9 28 52.83 38.35 1717 50.80 -1.3 Avnet AVT .76f 1.7 11 46.08 35.67 681 44.40 +12.1 Avon AVP ... ... 29 4.90 1.85 2660 2.85 +32.6 Axalta AXTA ... ... ...dd 38.20 27.77 1824 31.93 -1.3 AXIS Cap AXS 1.56 2.8 ...dd 68.51 47.43 1617 55.16 +9.7 AXIS pfD AXSpD 1.38 5.6 ... 25.98 23.79 40 24.62 -2.4 AxisCap pfE AXSpE ... ... ... 25.85 23.33 78 24.90 -1.1sAzul n AZUL ... ... ... 33.80 19.43 480 34.00 +42.7 AzurePwr n AZRE ... ... ... 22.00 12.53 22 14.29 +.6B -B&G Foods BGS 1.86 7.0 8 43.10 25.95 1353 26.40 -24.9 B2gold g BTG ... ... 72 3.30 2.15 4537 2.88 -7.1sBB&T Cp BBT 1.50a 2.7 19 56.19 41.17 2879 55.60 +11.8 BB&T pfD BBTpD ... ... ... 25.79 24.87 23 25.40 -.2 BB&T pfE BBTpE 1.41 5.6 ... 25.77 24.49 68 25.30 +.2 BB&T pfF BBTpF 1.30 5.2 ... 25.64 23.50 32 24.87 -.6 BB&T pfG BBTpG 1.30 5.2 ... 25.85 23.57 14 25.13 -.1 BB&T pfH BBTpH 1.41 5.4 ... 27.33 24.83 22 26.04 -3.6 BBVABFrn BFR .25e 1.1 ... 27.45 14.55 278 23.05 -8.5 BBX Cap n BBX .03 .3 ... 9.29 5.87 291 9.13 +14.6 BCE g BCE 3.02f ... ... 49.06 42.95 863 44.52 -7.3 BG Staffing BGSF 1.00 5.8 21 18.85 13.85 12 17.20 +7.9 BGCPtrs 42 BGCA 2.03 7.9 ... 26.73 25.05 5 25.54 -1.4 BHP BillLt BHP 1.66e 3.7 ... 50.79 33.37 1999 45.46 -1.2 BHPBil plc BBL 1.66e 4.1 ... 45.43 28.73 1526 40.14 -.4 BP MidPt n BPMP ... ... ... 23.00 17.05 124 19.15 -6.9 BP PLC BP 2.38 6.0 21 44.62 33.57 3706 39.85 -5.2 BP Pru BPT 3.60e 16.4 4 27.95 17.40 209 21.95 +9.2 BRF SA BRFS ... ... ... 15.50 7.45 1973 8.24 -26.8 BRT BRT .72 6.9 9 13.99 7.36 15 10.38 -12.0 BT Grp s BT .99e 5.9 ... 21.16 15.79 1180 16.64 -8.7sBWX Tech BWXT .64f 1.0 34 65.68 45.79 254 64.61 +6.8 B&W Ent n BW ... ... ...dd 12.06 1.61 1464 6.36 +12.0 BabShDHi BGH 1.84 9.8 ...q 20.83 18.35 36 18.82 -2.9 BadgerMtr s BMI .52 1.1 42 52.10 35.10 79 49.30 +3.1 BakHuGE n BHGE .72f 2.3 ... 38.59 25.53 5712 30.79 -2.7 BallCorp s BLL .40 1.0 21 43.24 35.60 2512 41.65 +10.0 Ballanty BTN ... ... ...dd 7.35 3.95 2 5.46 +17.4 BanColum CIB 1.27e 2.9 ... 48.74 36.38 136 43.80 +10.4 BancCalif BANC .52 2.5 13 23.40 17.10 358 20.75 +.5 BcCalif pfC BANCpC 2.00 7.8 ... 27.50 25.46 3 25.65 -2.2 BcCalif pfE BANCpE ... ... ... 28.59 24.70 6 26.05 -1.4 BcCal pfD BANCpD 1.84 7.1 ... 27.08 25.58 16 25.95 -2.3 BcBilVArg BBVA .27e 3.3 ... 9.54 7.22 3214 8.23 -3.2 BcoBrades s BBDO .02r .2 ... 13.09 7.47 1 11.56 +24.7 BcoBrad s BBD .06a .5 ... 13.18 7.83 11096 12.03 +17.4 BcoLatin BLX 1.54 5.4 13 30.50 25.51 59 28.69 +6.7 BcoMacro BMA ... ... ... 136.10 82.62 354 112.27 -3.1 BcoSantSA SAN .21e 3.2 ... 7.57 5.74 5559 6.77 +3.5 BcoSBrasil BSBR .29e 2.6 8 11.93 6.86 1194 11.36 +17.5 BcSanChile BSAC .85e 2.6 ... 34.98 23.16 202 33.21 +6.2 BcoChile BCH 2.12e 2.1 ... 106.50 68.63 89 102.56 +6.2 BcpSouth BXS .56 1.7 ... 35.55 27.20 418 33.55 +6.7 Bcp NJ BKJ .24 1.5 26 18.55 12.95 6 16.25 -11.0 BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 5.7 ...q 24.19 19.66 11 22.47 +3.3sBkofAm BAC .48 1.5 21 32.85 22.07 60267 32.84 +11.2 BkAML pfI BMLpI 1.59 6.2 ... 26.39 25.26 18 25.47 -2.0 BkAML pfJ BMLpJ 1.02 4.4 ... 24.62 22.64 22 23.22 -.6 BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 27 25.41 -1.7 BkAm pfE BACpE 1.02 5.1 ... 25.09 22.76 5 23.76 -.3 BkAm pfI BACpI 1.66 6.4 ... 26.87 25.00 52 25.94 -2.0 BkAm pfL BACpL 72.50 5.7 ... 1352.71 1187.95 1 1283.00 -2.7 BkAm pfW BACpW 1.66 6.4 ... 27.53 25.85 66 26.13 -3.8 BkAm pfY BACpY 1.63 6.1 ... 27.39 25.82 113 26.61 -1.5 BkAm wtA BAC/WS/A ... ... ... 19.88 9.95 19.73 +12.4 BkAm wtB BAC/WS/B ... ... ... 3.29 .51 3.24 +51.4 BkAm pfA BACpA ... ... ... 27.51 25.34 59 26.41 -2.9 BkAm pfC BACpC ... ... ... 27.83 25.41 40 26.50 -3.4 BkAML pfL BMLpL 1.02 4.4 ... 25.30 21.65 9 23.34 -.7 BkAML pfH BMLpH .77 3.6 ... 23.11 20.09 134 21.33 -1.3 BkAML pfG BMLpG .77 3.6 ... 22.97 20.31 3 21.35 -1.4 Bk of But n NTB 1.28 2.7 ... 47.60 29.81 191 46.75 +28.8 BkHawaii BOH 2.08 2.4 20 89.09 74.72 350 87.51 +2.1 BkMont g BMO 3.71e ... ... 84.71 66.75 266 76.54 -4.3 BkNYMel BK .96 1.7 16 58.99 45.12 4794 56.44 +4.8 BkNYM pfC BKpC 1.30 5.2 ... 26.39 23.75 25 24.95 -.8 BkNova g BNS 2.32 3.7 10 66.78 53.86 421 62.91 -2.5 BankUtd BKU .84 2.0 16 43.84 30.37 690 43.07 +5.8 BarHarbr s BHB .75 2.6 20 33.41 25.09 33 29.40 +8.8 Br iPthCrd OILB ... ... ... 65.30 42.69 61.00 +3.1How to read the stock tablesSTOCK GLOSSARY „ bt primary exchange listing BATS cld issue has been called for redemption by company d new intraday 52-week low g dividends paid in Canadian funds, PE not shown h -Does not meet continued-listing standards lf late ling with SEC n stock was a new issue in the last year the 52-week high and low gures are calculated from their start date pf preferred stock issue pr preferences rs stock has undergone a reverse stock split, decreasing outstanding shares by at least 50 percent within the past year rt right to buy security at a specied price s historical prices have been adjusted for a split or distribution of 20 percent or more in the last 12 months. wi trades will be settled when the stock is issued wd when distributed wt warrant, allowing a purchase of a stock u new intraday 52-week high un unit, including more than one security v Trading halted on primary market vj company in bankruptcy, receivership or being reorganized under the bankruptcy law this appears in front of the name DIVIDEND FOOTNOTES: a: Extra dividend(s) paid, but are not included; b: Annual rate plus stock dividend; c: Dividend from a liquidating company; e: Declared or paid preceding 12 months; f: Annual rate, increased on last declaration. i: Declared or paid after dividend or split; k: Declared or paid this year, an accumulative issue with dividends in arrears; r: Declared or paid in last 12 months plus stock dividend; m: Annual rate, reduced on last declaration. p: Initial dividend, annual rate unknown; yield not shown. t: Paid in stock in preceding 12 months, estimated cash value on ex-dividend or ex-distribution date PE footnotes q stock is a closed-end fund no P/E ratio shown cc P/E exceeds 99 dd loss in last 12 months 1 „ Name of stock. 2 „ Ticker Symbol company trades under. 3 „ Dividend: A distribution of the companys earnings to shareholders, usually consisting of stock dividends, interest on bonds, or short-term capital gains on the sale of securities usually paid quarterly in the form of cash or stock.4 „ Div. Yield: The dividend divided by the stock price. It helps gauge how well the stock is paying, compared to other investments such as CDs, bonds or savings accounts. 5 „ Price to earnings ratio: The price of a stock divided by its earnings per share. PEs are used to gauge the relative worth of a company stock. When compared to other companies in the same industry, the companies with the lowest PEs are generally earning higher prots.6 „ Range of closing prices in last year.7 „ Sales in thousands (10 = 10,000 shares), and closing price.8 „ Last trading price of the day. 9 „ Percent change for the year. st Arrows, indicate new highs or lows. Underline: indicates top 100 stocks by volume rank. Bold stocks designates which stocks have gone up or down 5% XYZcorp XYZ 1.20 3.6 17 34.09 27.27 2780 33.72 +20.7 Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg 2 1 3 4 5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg6 7 9 Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg8 Continued on next pageAdvanced 1579 Declined 1282 New Highs 143 New Lows 25 Vol. (in mil.) 3,175 Pvs. Volume 3,352 2,282 2,287 1671 1152 257 23 NYSE NASD Stocks Recap 22,000 23,000 24,000 25,000 26,000 27,000 SM ONDJF 24,200 25,020 25,840 Dow Jones industrialsClose: 25,178.61 Change: -157.13 (-0.6%) 10 DAYS 6,000 6,400 6,800 7,200 7,600 SM ONDJF 7,080 7,360 7,640 Nasdaq compositeClose: 7,588.32 Change: 27.51 (0.4%) 10 DAYSDOW 25449.15 25152.02 25178.61 -157.13 -0.62% s s s +1.86% DOW Trans. 10759.60 10677.19 10706.93 -32.98 -0.31% s s s +0.89% DOW Util. 676.02 671.71 675.34 +3.06 +0.46% t s t -6.64% NYSE Comp. 12961.56 12881.17 12898.40 -20.42 -0.16% s s s +0.70% NASDAQ 7609.10 7563.44 7588.32 +27.51 +0.36% s s s +9.92% S&P 500 2796.95 2779.26 2783.02 -3.55 -0.13% s s s +4.09% S&P 400 1956.48 1944.80 1951.24 +2.18 +0.11% s s s +2.67% Wilshire 5000 28976.59 28809.63 28863.88 +4.33 +0.01% s s s +3.85% Russell 2000 1603.79 1594.11 1601.06 +3.92 +0.25% s s s +4.27% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Tuesday, March 13, 2018

PAGE 58

BarFIEur FEEU ... ... ...q 148.71 99.32 7 127.46 -3.7 BarcFI HY FIGY ... ... ...q 185.67 140.53 2 169.05 -1.2 BarcSPVeq VQT ... ... ...q 181.89 141.27 1 174.02 +9.9 BarSelMLP ATMP 1.17e 5.8 ...q 24.18 18.91 81 20.14 -2.9 BiP Cmdty DJP ... ... ...q 24.87 21.61 151 24.38 -.1 BarcGSOil OIL ... ... ...q 7.21 4.45 727 6.78 +3.7 BarcGsci36 GSP ... ... ...q 16.08 11.96 10 15.47 -.5 BrcEnEu n FLEU ... ... ... 180.26 119.70 5 152.87 -4.0 BiPCop JJC ... ... ...q 37.88 27.93 57 35.24 -6.1 BiPNickel JJN ... ... ...q 17.50 10.11 14 16.75 +8.8 BiPSPBWrt BWV ... ... ...q 78.99 71.50 78.50 sBiP GCrb GRN ... ... ...q 14.99 5.15 24 14.71 +43.9 BiPGbpUsd GBB ... ... ...q 37.80 32.38 1 36.90 +5.2 BiPEurUsd ERO ... ... ...q 46.90 39.27 43.75 +.3 BiP Tin JJT ... ... ...q 50.46 43.25 0 49.83 +8.5 BiPAg JJA ... ... ...q 35.47 29.85 1 32.06 +5.3 BiP Sugar SGG ... ... ...q 39.78 25.61 55 26.04 -15.7 BiP Softs JJS ... ... ...q 37.06 28.81 30.38 -4.9 BiP PrM JJP ... ... ...q 60.90 54.86 0 58.67 +1.1 BiP Plat PGM ... ... ...q 21.50 17.86 0 19.54 +3.7 BiP Lead LD ... ... ...q 66.21 40.75 52.11 -10.7 BiP Cottn BAL ... ... ...q 56.76 43.61 2 54.80 +5.0 BrcIndiaTR INP ... ... ...q 91.98 69.65 5 85.07 -3.7tBiP Coffee JO ... ... ...q 20.46 14.46 181 14.41 -8.2 BiPGrain JJG ... ... ...q 31.12 24.11 33 27.07 +11.1sBiP Cocoa NIB ... ... ...q 31.13 21.17 182 31.28 +37.0 BiP Alum JJU ... ... ...q 19.99 16.22 1 18.00 -9.7 BarcBk prD BCSpD 2.03 7.6 ... 27.24 25.71 64 26.57 -.4 BiPIndMet JJM ... ... ...q 30.93 22.74 0 29.38 -3.7 BiPOpCur ICI ... ... ...q 43.42 35.77 37.01 +2.7 BiPAsnGulf PGD .11e .2 ...q 49.04 43.56 48.79 +.8 BiPGems38 JEM 3.18e 10.8 ...q 33.00 28.08 29.44 +.7 BiPNG GAZ ... ... ...q .49 .23 .23 BiPLive COW ... ... ...q 26.25 21.75 11 22.57 -4.9 BiPEngy JJE ... ... ...q 6.92 4.67 0 6.10 -3.2 BarcBk prA BCSpA 1.78 7.1 ... 25.01 BiP JpyUsd JYN ... ... ...q 52.00 47.55 52.00 +9.4 BiPAsia8 AYT 1.21e 2.9 ...q 45.31 38.77 3 41.85 B iPInvVIX XXV ... ... ...q 45.60 37.00 37.92 -.2 BarcCAPE CAPE ... ... ...q 126.10 101.65 2 122.72 +5.3 BiPSPMLP IMLP 1.22e 7.0 ...q 21.15 16.36 1 17.37 -3.4 Barclay BCS .15e 1.3 ... 12.02 9.29 2900 11.87 +8.9 iPthNtGs n GAZB ... ... ... 49.19 36.56 37.92 -7.2 BiP SPVix XVZ ... ... ...q 27.08 17.32 0 19.86 -13.4 Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 28.43 16.42 253 20.26 +15.8 B iPVxST rs VXX ... ... ...q 73.60 25.59 25978 39.88 +42.8 BarcWomLd WIL ... ... ...q 70.29 59.73 65.79 -2.0 BaringsCp s MCI 1.20 8.0 ...q 16.36 14.70 19 14.92 -2.2 BaringsPt MPV 1.08 7.3 ...q 15.15 13.83 13 14.76 +4.7 BarcDisab RODI ... ... ...q 70.27 64.29 70.00 B&N Ed n BNED .60 8.8 ...dd 11.12 4.99 401 6.83 -17.1 BarnesNob BKS .60 12.4 ...dd 9.45 4.10 800 4.85 -27.6 Barnes B .56 .9 57 72.87 48.21 214 61.69 -2.5 Barnwell BRN ... ... ...dd 2.95 1.62 8 1.93 -7.2 BarrickG ABX .12 1.0 26 20.37 11.07 18213 12.13 -16.2 BasicEnS XYZ ... ... ...dd .45 BasicEn n BAS ... ... ... 35.97 14.03 325 18.02 -23.2 Baxter s BAX .64 .9 32 72.58 51.03 1977 68.50 +6.0 BaytexE g BTE ... ... 5 3.63 2.13 1859 2.90 -3.3 BeazerHm BZH ... ... 19 23.24 11.18 599 16.76 -12.8 BectDck BDX 2.92 1.3 91 248.39 175.66 1028 225.50 +5.3 BectDk pfA BDXA ... ... ... 63.84 54.18 395 59.62 +3.0 Belden BDC .20 .3 15 87.15 64.60 133 78.05 +1.1 Belden pfB BDCpB ... ... ... 114.45 91.47 8 104.89 +1.8 Belltrx g rs BXE ... ... 1 4.25 .99 80 1.18 -31.4 Belmond BEL ... ... ...cc 14.20 11.00 368 12.50 +2.0 Bemis BMS 1.24f 2.7 19 50.47 40.60 223 45.90 -4.0 BenchElec BHE .15p ... 22 35.80 27.05 732 32.15 +10.5 Berkley WRB .56 .8 21 74.43 62.00 534 72.62 +1.4 Berkley pfB WRBpB 1.41 5.6 ... 26.21 23.67 9 25.31 +.3 Berkly pfC WRBpC ... ... ... 27.24 24.53 10 25.50 -2.6 Berkly pfD WRBpD 1.44 5.7 ... 26.92 24.10 8 25.40 -2.1 BerkHa A BRK/A ... ... 26 326350.03 242180.00 0 317746.03 +6.8 BerkH B BRK/B ... ... 29 217.62 160.93 4616 211.82 +6.9 BerkHBcp BHLB .88f 2.2 19 40.00 32.85 118 39.55 +8.1 BerryPlas BERY ... ... 22 61.71 47.19 712 55.77 -4.9 BestBuy BBY 1.80f 2.5 22 78.59 43.72 3139 72.05 +5.2 Best Inc n BSTI ... ... ... 13.25 8.08 1232 10.24 +14.0 BigLots BIG 1.20f 2.5 13 64.42 45.10 3401 47.36 -15.7 BiglariHld BH ... ... 11 451.15 290.05 3 434.02 +4.7 BBarrett BBG ... ... ...dd 6.93 2.66 2081 4.72 -8.0 BioAmber BIOA ... ... ...dd 2.88 .16 .16 -60.0 BioRadA BIO ... ... 72 279.59 194.01 79 273.84 +14.7 BioRadB BIO/B ... ... 69 265.45 199.18 265.45 +11.4 BiohvnPh n BHVN ... ... ... 39.51 18.95 539 30.32 +12.4 BioPhrmX BPMX ... ... ...dd .90 .10 17660 .34 +206.4 BioTime BTX ... ... 3 3.59 2.10 806 2.67 +24.2 BioTime wt BTX/WS ... ... ... .65 .11 .19 +52.0 BirksGrp BGI ... ... ... 2.72 1.16 73 1.19 -8.5 BitautoH BITA ... ... 42 54.42 23.22 974 31.73 -.2 BlkHillsCp BKH 1.78 3.4 15 72.02 50.49 618 52.31 -13.0 BlkHCp un BKHU ... ... ... 78.74 56.40 57.95 -12.4 BlKnight n BKI ... ... ... 53.00 42.70 671 49.05 +11.1 BlkStMin n BSM 1.25 7.1 18 19.03 15.12 109 17.67 -1.5 BlackBerry BB ... ... 15 14.55 7.51 3218 12.82 +14.8 BlackRock BLK 11.52f 2.0 25 594.52 368.00 411 571.79 +11.3 Blrk22Gl n BGIO ... ... ... 10.20 9.40 52 9.49 -3.2 BlkBldAm BBN 1.58 7.1 ...q 23.96 21.38 117 22.21 -4.2 BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 6 14.76 +1.4 BlkCAIT BFZ .87 6.6 ...q 14.81 13.05 111 13.14 -4.6 BlkCorBd BHK .78 5.9 ...q 14.26 12.93 95 13.15 -6.3 BlkCpHiY HYT .84 7.9 ...q 11.47 10.46 310 10.65 -2.7 BlkCrdAllo BTZ .97 7.6 ...q 13.66 12.57 126 12.71 -4.6 BlkDbtStr rs DSU .82 7.0 ...q 11.86 11.26 135 11.64 -.5 BlkEngyRs BGR 1.32 9.7 ...q 15.50 12.32 81 13.58 -4.2 BlkEnhC&I CII 1.20 7.3 ...q 17.08 14.04 114 16.54 +1.0 BlkEEqDv BDJ .56 6.1 ...q 9.65 8.03 618 9.22 -.1 BlEnhGvIn EGF .66 5.0 ...q 14.14 12.93 5 13.10 -2.3 BlkFltRtInc FRA .81 5.5 ...q 14.75 13.70 256 14.61 +5.9 BlkFloatR BGT .70 5.0 ...q 14.79 13.40 35 13.94 +.1 BlkFL2020 BFO .37 2.6 ...q 15.20 14.24 18 14.29 -.9 BlkGlbOp BOE 1.16 9.6 ...q 13.08 9.84 189 12.07 -3.5 BlkHlthSci BME 2.40 6.6 ...q 38.00 32.81 51 36.22 -.8 BlkIT BKT .37 6.3 ...q 6.40 5.76 67 5.90 -4.5 BlkIntlG&I BGY .59 9.2 ...q 6.85 5.63 246 6.38 -2.1 BlkIQM BKN .74a 5.4 ...q 15.75 13.62 31 13.69 -8.2 BlkLtdD BLW .95 6.2 ...q 16.30 15.10 95 15.30 -3.7 BlkLTMu BTA .65a 5.7 ...q 12.54 11.23 27 11.42 -4.8tBlkMDMB BZM .65 4.1 ...q 15.90 13.22 6 13.22 -2.9 BlkMATxE MHE .70a 5.1 ...q 15.00 12.84 5 13.62 -2.3 BlkMultSec BIT 1.40a 8.0 ...q 18.77 17.01 55 17.50 -3.6 BlkMuIntD MUI .59a 4.5 ...q 14.41 13.16 62 13.22 -5.0tBlkMuNYInt MNE .69 5.3 ...q 14.45 12.83 17 12.93 -5.0 BlkMunihCA MUC .64 4.8 ...q 15.19 13.27 83 13.36 -5.9 BlkMunHIQ MFL .86 6.4 ...q 15.33 13.40 44 13.47 -7.9 BlMunhNYQ MHN .61a 4.8 ...q 14.58 12.69 37 12.77 -4.6 BlMunhNJQ MUJ .71a 5.3 ...q 14.96 13.31 31 13.40 -7.4 BlkMunihQ MUS .81 6.4 ...q 14.22 12.52 23 12.63 -5.6tBlkMunHQ2 MUE .82 6.5 ...q 14.33 12.45 77 12.46 -10.4tBlMunyCAQ MCA .88 6.5 ...q 15.69 13.43 191 13.45 -8.3 BlkMunyInv MYF .97 6.9 ...q 17.88 13.86 9 14.01 -5.7 BlkMunyIQ MFT .85 6.4 ...q 15.32 13.24 9 13.32 -4.4 BlkMYMIQ MIY .83 6.1 ...q 14.35 13.14 31 13.52 -3.4 BlMunyNYQ MYN .57a 4.6 ...q 13.43 12.22 44 12.28 -5.0 BlkMunyPaQ MPA .86 6.3 ...q 14.91 13.47 13 13.60 -5.2 BlMunyQlty MQY .96 6.8 ...q 16.10 14.06 27 14.15 -6.7 BlkMuniyQ3 MYI .70 5.5 ...q 14.86 12.52 145 12.70 -8.0 BlkMuniast MUA .65a 4.8 ...q 15.84 13.57 45 13.68 -8.6 Blk2018 BPK .06 .4 ...q 15.10 14.71 39 14.93 +1.1 BlkMu2020 BKK .47a 3.1 ...q 15.95 14.92 15 15.27 +1.8 BlkMuBdT BBK .76a 5.2 ...q 16.47 14.26 4 14.52 -4.2 BlkMuIIQ BAF .82 5.9 ...q 15.58 13.70 27 14.05 -5.1 BlkMunIIT BBF .87 6.5 ...q 15.80 13.15 13 13.26 -5.4 BlkMuIQT BYM .86 6.6 ...q 15.24 13.17 28 13.24 -6.7 BlkMuIT BFK .78 5.9 ...q 14.72 13.04 48 13.27 -5.8 BlkMuIT2 BLE .95a 7.1 ...q 15.87 13.44 68 13.53 -6.2 BlkMuTTT BTT .86a 4.0 ...q 23.62 21.05 259 21.64 -3.2 BlkMunienh MEN .73a 6.8 ...q 12.46 10.55 31 10.69 -8.3 BlkMunihld MHD .89a 5.8 ...q 18.25 15.35 26 15.37 -7.0 BlkMunihd2 MUH .81a 5.8 ...q 16.63 13.90 9 14.01 -5.2tBlkMunvst MVF .64a 7.1 ...q 10.02 9.03 56 9.03 -6.0 BlkMuniv2 MVT .88a 5.8 ...q 16.18 14.54 8 15.15 -1.9 BlkMunyAZ MZA .83 5.2 ...q 17.90 14.03 16.00 -1.1tBlMunyldCA MYC .74a 5.7 ...q 15.72 13.63 40 13.61 -8.0 BlkMuniyld MYD .80a 5.8 ...q 15.73 13.50 73 13.69 -5.7 BlkMunyNJ MYJ .90 6.2 ...q 17.48 14.33 18 14.43 -8.7 BlMunQlt2 MQT .80 6.6 ...q 13.91 12.02 31 12.12 -7.5 BlkNJMB BLJ .83a 6.0 ...q 16.21 13.60 7 13.90 -5.6 BlkNJIT BNJ .76 5.3 ...q 16.35 14.05 25 14.23 -5.4 BlkNY18 BLH .03 .2 ...q 14.99 14.66 11 14.80 +.7 BlkNYMB BQH .74 5.5 ...q 15.65 13.38 16 13.39 -9.0 BlkNYIQT BSE .69 5.4 ...q 14.00 12.57 7 12.68 -3.6 BlkNYIT BNY .83 6.2 ...q 15.50 13.21 15 13.25 -7.3tBlkNYMu2 BFY .84 6.3 ...q 15.90 13.45 12 13.41 -9.4 BlkRsCmdy BCX .79 8.5 ...q 10.50 7.76 251 9.26 -5.2sBlkSciTch BST 1.20 3.6 ...q 32.85 19.94 239 33.00 +23.6tBlkStMT BSD .78a 6.1 ...q 15.61 12.84 17 12.84 -6.1 BlkU&Inf BUI 1.45 7.3 ...q 21.74 19.08 41 19.94 -7.8 BlkVAMB BHV .83 5.2 ...q 20.22 15.30 15.90 -7.6 BlkstFltRt BSL 1.08 6.0 ...q 18.80 17.01 31 18.05 +.3 BlkstGSOSt BGB 1.26 7.9 ...q 16.41 15.51 84 15.96 +1.6 Blackstone BX 2.70e 7.8 16 37.52 28.85 4576 34.43 +7.5 BlkstnMtg BXMT 2.48 7.7 14 33.08 29.51 805 32.08 -.3 BlkLSCrInc BGX 1.18 7.3 ...q 16.70 15.45 51 16.14 +1.4 BlockHR HRB .96 3.5 22 31.80 22.16 3946 27.78 +5.9 BlonderT BDR ... ... ...dd 1.29 .38 11 .61 +.8tBlueAprn n APRN ... ... 8 10.10 2.00 10783 2.07 -48.6 BlueCapRe BCRH 1.20 10.1 ...dd 20.20 11.00 23 11.90 -1.2 BluegVac n BXG .15p ... ... 20.50 13.00 214 20.34 +11.4sBlueLinx rs BXC ... ... 9 17.55 7.57 4985 28.03 +187.2 BluerkRsd BRG 1.16 13.8 ...dd 13.77 7.02 287 8.39 -17.0tBluerkRs pf BRGpA 2.06 8.2 ... 27.00 24.86 11 25.02 -5.1 BluerkR pfD BRGpD 1.78 8.2 ... 26.25 20.95 6 21.59 -14.3 BluerkR pfC BRGpC 1.91 8.2 ... 26.50 22.48 3 23.29 -8.5 BdwlkPpl BWP .40 3.4 10 18.79 10.89 1075 11.65 -9.8 Boeing BA 6.84f 2.0 36 371.60 173.75 6039 344.19 +16.7 BoiseCasc BCC .28 .7 19 45.95 25.90 616 40.25 +.9 BonanzaCE BCEI ... ... ...dd 103.68 23.33 189 27.87 +1.0 BootBarn BOOT ... ... 21 20.31 5.90 502 18.48 +11.3 BoozAllnH BAH .76f 1.9 20 40.25 31.06 589 39.23 +2.9 BorgWarn BWA .68 1.3 14 58.22 37.54 1186 50.77 -.6 BostBeer SAM ... ... 22 202.35 128.70 100 180.65 -5.5 BostProp BXP 3.00 2.4 25 137.35 111.57 880 125.56 -3.4 BosProp pfB BXPpB 1.31 5.3 ... 26.94 22.69 11 24.75 -2.0 BostonSci BSX ... ... 20 29.93 24.02 7920 28.54 +15.1 BldrG&IFd BIF .11a 1.0 ...q 11.84 9.17 171 11.35 +2.3 BovieMed BVX ... ... ...dd 4.29 1.87 98 2.32 -10.8 BowlA BWL/A .68 4.4 43 16.64 13.43 0 15.32 +2.1 Box Inc n BOX ... ... ...dd 24.50 15.73 2550 20.76 -1.7 BoydGm BYD .20 ... 23 40.44 19.66 2354 34.40 -1.9 BradyCp BRC .83 2.2 25 40.25 31.70 369 38.05 +.4 Brandyw BDN .72 4.4 18 18.69 15.45 899 16.28 -10.5 BrasilAgro LND ... ... ... 4.55 3.21 0 4.04 +15.3 Braskem BAK .78e 2.6 ... 33.73 17.44 158 29.55 +12.5 BridgptEd BPI ... ... 30 15.85 5.71 109 7.20 -13.3 BrigStrat BGG .56 2.5 14 27.34 20.00 152 22.79 -10.2sBrightHrz BFAM ... ... 50 100.55 68.87 225 100.35 +6.8 BrghtSch n BEDU ... ... ... 28.18 10.79 61 17.65 -5.5 Brinker EAT 1.52 4.1 12 45.81 29.50 1582 37.12 -4.4 Brinks BCO .60 .8 ...cc 88.10 47.30 651 71.65 -9.0 BrMySq BMY 1.60 2.4 67 70.05 51.56 5031 67.45 +10.1 BristowGp BRS .28 2.1 ...dd 17.35 6.21 673 13.58 +.8 BritATob s BTI 2.24e 3.8 ... 73.41 57.97 1050 59.02 -11.9 BrixmorP BRX 1.10f 7.0 10 22.06 13.74 3205 15.70 -15.9sBroadrdgF BR 1.46 1.3 33 108.47 66.49 455 108.57 +19.9 Brookdale BKD ... ... ...dd 15.66 6.39 1645 7.39 -23.8 BrkfdAs g s BAM .60f 1.5 14 44.33 35.30 711 39.96 -8.2 BrookBus n BBU .25 .7 ... 40.01 23.82 17 35.94 +4.1 BrkfDtla pf DTLAp 1.91 7.7 ... 31.31 23.62 55 24.96 -13.3 BrkGblInf INF 1.40 11.4 ...q 14.20 11.70 76 12.23 -5.4 BrkfInfra s BIP 1.88f 4.6 29 46.88 36.58 1178 40.54 -9.5 BrkRlAs n RA .20p ... ... 24.39 21.06 119 22.11 -5.4 BrkfReEn BEP 1.96f 6.4 ... 36.00 28.22 173 30.61 -12.3 HeliosTR rt HTRr ... ... ... .64 BrwnBrn BRO .60 1.1 28 53.87 41.10 427 53.33 +3.6 BrownFA s BF/A .79 1.5 32 56.10 34.35 14 53.70 +7.4 BrownFB s BF/B ... ... ... 56.81 36.33 1003 54.42 Brunswick BC .76 1.2 17 64.45 48.04 471 61.88 +12.1 Buckeye BPL 5.05 11.1 14 69.95 42.96 956 45.37 -8.4 Buckle BKE 1.00e 5.2 11 25.11 13.50 531 19.10 -19.6 Buenavent BVN ... ... ...dd 16.53 10.87 1037 15.52 +10.2 BldBear BBW ... ... 18 11.90 7.25 70 8.75 -4.9 BungeLt BG 1.84 2.4 33 83.75 63.87 1610 75.93 +13.2 BurlStrs BURL ... ... 29 128.93 79.07 1732 125.54 +2.0 BylineBc n BY ... ... ... 24.52 19.02 64 23.17 +.9C -C&J Eng n CJ ... ... ... 38.50 22.99 1474 26.02 -22.3 CTrkMH23 MLPC .89e 6.1 ...q 17.73 14.20 1 14.66 -3.7 CtrMillr n MLPE ... ... ... 26.92 21.82 24.26 +4.6 CAE Inc g CAE .36 ... ... 19.11 14.53 205 18.53 -.2 CAI Intl CAI ... ... 6 40.11 13.82 338 21.90 -22.7sCBIZ Inc CBZ ... ... 22 19.60 13.40 179 19.25 +24.6 CBL Asc CBL .80m 17.1 2 10.11 4.00 1899 4.68 -17.3 CBL pfD CBLpD 1.84 10.0 ... 24.96 17.14 23 18.46 -15.6 CBL pfE CBLpE 1.66 9.8 ... 25.08 15.44 74 16.86 -23.5 CBRE GRE IGR .60 8.1 ...q 8.05 7.17 327 7.44 -6.1sCBRE Grp CBG ... ... 18 47.81 32.30 2567 47.67 +10.1 CBS A CBS/A .72f 1.4 15 71.07 50.67 6 52.20 -12.7 CBS B CBS .72 1.4 12 70.10 50.54 8701 52.29 -11.4 CCA Inds CAW ... ... 15 3.81 2.90 5 3.10 -1.6 CF Inds s CF 1.20 2.9 ...dd 45.00 25.04 3971 41.88 -1.6tCGG rs CGG ... ... ... 7.67 3.26 232 2.85 -36.2sCGI g GIB ... ... ... 59.69 46.27 230 59.32 +9.2 CIT Grp CIT .64 1.2 53 56.14 39.48 1233 55.52 +12.8 CKE Inc CK ... ... ... CKX Lands CKX .12m 1.2 42 12.35 9.60 10.10 -.8 CMS Eng CMS 1.43f 3.3 26 50.83 40.48 2702 43.09 -8.9 CNA Fn CNA 1.20a 2.3 16 55.62 42.34 195 53.11 +.1 CNH Indl CNHI .12e .9 ...cc 15.65 9.36 2425 13.51 +.8 CNO Fincl CNO .36 1.6 15 26.47 19.37 1035 22.36 -9.4 CNOOC CEO 4.92e 3.4 ... 166.23 108.05 96 145.88 +1.6 CNX Midst CNXM 1.25 6.8 11 23.98 15.25 110 18.32 +9.2 CNX Resc CNX .04 .2 ...dd 18.08 11.30 4677 17.12 +17.0 ConslCoal n CCR ... ... ... 16.65 13.15 18 14.50 -7.3 CONSOL n CEIX ... ... ... 41.89 19.51 518 29.83 -24.5 CPFL Eng CPL .12e .8 ... 17.69 10.63 39 14.97 +30.2 CPI Aero CVU ... ... 12 10.05 5.55 17 8.15 -8.9 CRH Med CRHM ... ... ... 9.25 1.46 52 2.95 +11.3 CRH CRH .72e 2.1 ... 39.32 32.47 492 34.09 -5.5 CsopChiA50 AFTY 1.17e 6.3 ...q 20.51 13.45 10 18.70 +6.2 Csop ChInt CNHX ... ... ...q 31.99 25.40 29.12 Csop Csi300 HAHA ... ... ...q 36.52 26.95 33.93 +.8 CSRA n CSRA .40 1.0 19 40.84 27.38 3789 40.60 +35.7 CSS Inds CSS .80 4.2 79 30.29 18.07 49 19.02 -31.7 CTS CTS .16 .6 23 28.45 19.30 100 27.65 +7.4 CURO Gp n CURO ... ... ... 17.97 13.50 98 17.31 +22.9 CVR Engy CVI 2.00 6.6 ...cc 39.70 16.75 602 30.10 -19.2 CVR Ptrs UAN .71e 19.0 ...dd 5.08 2.58 244 3.74 +14.0 CVR Rfng CVRR 1.39 ... 23 18.25 6.70 894 13.50 -18.4 CVS Health CVS 2.00 2.9 12 84.00 66.45 4752 69.01 -4.8 CWA Inco n CWAI ... ... ... 26.93 24.77 0 24.93 -2.4 CYS Invest CYS .88 13.3 6 8.98 6.25 4310 6.61 -17.7 CYSInv pfA CYSpA 1.94 7.9 ... 25.73 24.01 17 24.60 -1.7 CYSInv pfB CYSpB 1.88 7.8 ... 25.32 23.27 3 24.01 -3.1 CabGS t34 GYB .83 3.6 ... 23.75 21.96 4 22.95 -.2 CabcoJCP97 PFH 1.91 13.2 ... 18.74 11.00 7 14.47 -1.9 CabAT&T34 GYC .83 3.6 ... 26.05 22.01 22.93 +1.6 CableOne n CABO 7.00 1.0 39 788.00 616.06 65 726.71 +3.3 Cabot CBT 1.26 2.0 18 68.63 50.21 362 62.15 +.9 CabotO&G COG .24f .9 48 29.57 21.40 3973 25.52 -10.8 CACI CACI ... ... 14 159.40 112.10 113 153.50 +16.0sCactus n WHD ... ... ... 26.99 19.18 320 26.85 +32.6sCadencB n CADE .13 .4 ... 29.28 20.00 693 28.76 +6.0 CaledoMn n CMCL .28 4.0 ... 7.96 5.17 3 7.03 -4.9 Caleres CAL .28 1.0 14 34.34 22.39 415 28.40 -15.2 CalifRes rs CRC ... ... ...dd 25.06 6.47 1211 14.44 -25.7 CalifWtr CWT .75f 1.9 28 46.15 32.75 281 38.50 -15.1 Calix CALX ... ... ...dd 7.40 4.65 96 6.90 +16.0 CallGolf ELY .04 .3 34 16.20 10.91 767 15.99 +14.8 CallonPet CPE ... ... 26 13.92 9.34 3608 11.75 -3.3 Callon pfA CPEpA 5.00 9.6 ... 53.45 47.11 5 51.96 +1.3 Calpine CPN ... ... ...dd 15.25 9.30 15.25 +.8 CambrE rs CEI ... ... ...dd .77 .08 .10 -19.7 Cambrex CBM ... ... 21 62.95 42.55 229 55.90 +16.5 CambriaYld SYLD .49e 1.3 ...q 41.00 32.87 7 39.08 +1.8 CambFgnY FYLD .75e 2.8 ...q 27.94 22.06 2 26.35 -.1 CambGblV GVAL .54e 2.0 ...q 28.50 21.72 53 27.00 +5.4 CamGblMo GMOM .56e 2.0 ...q 29.42 24.12 16 28.21 +3.0 CambGlAss GAA .55e 2.0 ... 28.60 25.23 16 27.84 +1.3 CambrEmS EYLD ... ... ... 38.25 28.65 0 37.20 +7.2 CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.47 20 25.22 -2.3 CambTail n TAIL ... ... ... 25.57 21.44 5 21.62 -4.3 CamValMom VAMO ... ... ...q 28.07 22.55 20 25.18 +.9 CamdenPT CPT 3.08f 3.7 22 96.39 78.19 746 82.73 -10.1 Cameco g CCJ .40 ... ... 11.91 7.68 1294 9.26 +.3 CampSp CPB 1.40 3.2 14 59.34 41.78 2061 43.59 -9.4 CampWrl n CWH .54 1.5 ... 47.62 26.30 1683 36.32 -18.8 Can-Fite CANF ... ... ... 2.75 1.24 288 1.57 +6.1 CdaGoose n GOOS ... ... ... 38.25 15.20 479 33.04 +4.7 CIBC g CM 5.32f ... 10 100.01 77.20 283 91.96 -5.6 CdnNR gs CNI 1.33 ... ... 85.73 71.02 1114 74.83 -9.3 CdnNRs gs CNQ 1.34f ... ... 37.63 27.52 2054 30.11 -15.7 CP Rwy g CP 1.87 ... ... 188.80 143.20 188 180.04 -1.5 CannaeHl n CNNE ... ... ... 19.29 16.16 112 18.76 +10.2 Canon CAJ ... ... ... 40.67 30.79 438 37.28 -.3 CantelMed CMD .14e .1 75 123.60 69.21 229 116.13 +12.9 CapOne COF 1.60 1.6 29 106.50 76.05 1745 100.46 +.9 CapOne wt COF/WS ... ... ... 63.91 35.50 62.00 +6.9 CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 15 25.94 -.9 CapOne pfD COFpD 1.68 6.4 ... 27.88 25.82 17 26.35 -1.8 CapOne pfF COFpF 1.55 5.8 ... 27.74 25.49 28 26.55 -1.8 CapOne pfB COFpP 1.50 6.0 ... 25.88 24.91 46 25.20 -.4 CpOne pf H COFpH ... ... ... 27.19 25.12 23 26.17 -2.8 CapOne pfG COFpG ... ... ... 25.55 22.50 49 24.64 -1.6 CapSenL CSU ... ... ...dd 16.72 10.35 250 12.71 -5.8 CapInv n CIC ... ... ... 10.10 9.60 9.68 CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .95 10.7 12 11.41 8.17 645 8.84 +2.2 Capstd pfE CMOpE 1.88 7.5 ... 25.85 24.59 22 24.99 -1.4 CarboCer CRR ... ... ...dd 13.70 5.83 381 7.25 -28.8 CardnlHlth CAH 1.85 2.6 18 83.18 54.66 2681 72.36 +18.1 Care.com CRCM ... ... ...cc 20.88 11.26 162 18.71 +3.7 Carlisle CSL 1.48 1.4 19 119.21 92.09 405 107.97 -5.0 CarMax KMX ... ... 17 77.64 54.29 1681 62.50 -2.5 Carnival CCL 1.80 2.7 18 72.70 57.09 1927 67.36 +1.5 CarnUK CUK 1.80f 2.7 ... 72.29 56.03 168 66.98 +1.1 CarpTech CRS .72 1.4 41 54.61 34.24 265 52.30 +2.6 CarrSrv CSV .30f 1.1 25 28.96 23.15 100 28.29 +10.0 Cars.cm CARS ... ... ... 32.28 20.94 1386 29.80 +3.3 Carters CRI 1.80f 1.6 18 129.00 79.76 1062 111.82 -4.8 Carvana A n CVNA ... ... ... 24.89 8.14 420 18.49 -3.3 CastleBr ROX ... ... ...dd 2.22 .98 293 1.24 +1.6 CastlightH CSLT ... ... ...dd 4.75 3.10 225 3.85 +2.7 Catalent CTLT ... ... 75 47.87 27.48 976 43.49 +5.9sCatchMTim CTT .54 4.0 ...dd 13.69 10.63 202 13.64 +3.9 Caterpillar CAT 3.12 2.0 27 173.19 90.34 4749 154.50 -2.0 CatoCp CATO 1.32 10.9 27 23.30 10.76 299 12.06 -24.2 CedarF FUN 3.56 5.5 17 72.56 59.66 96 65.09 +.2 CedarRlty CDR .20 5.1 10 6.29 3.89 1004 3.96 -34.9 CedarR pfB CDRpB 1.81 7.5 ... 26.06 23.73 1 24.10 -4.6 CedrRT pfC CDRpC 1.63 7.6 ... 25.39 21.25 11 21.56 -13.9 CelSci wt CVM/WS ... ... ... .09 .00 .04 +115.8 Cel-Sci rs CVM ... ... ... 3.93 1.46 67 1.88 -.5 Celadon CGI .08 1.8 23 8.53 1.30 240 4.50 -29.7 Celanese CE 1.84 1.7 14 114.00 83.34 491 107.61 +.5 Celestic g CLS ... ... 9 14.74 9.79 432 11.03 +5.2 Cellcom CEL ... ... 8 10.77 7.55 13 7.59 -25.6 Cementos CPAC .50e 4.2 ... 13.49 10.02 2 11.95 -3.6 Cemex CX .29t ... ... 10.37 6.45 8433 7.24 -3.5 Cemig pf CIG .08e 3.1 ... 3.74 1.89 2261 2.55 +23.8 Cemig CIG/C .08e 3.6 ... 4.12 1.81 0 2.21 +19.4 CenovusE CVE .20 ... 6 13.32 6.76 1717 8.17 -10.5 Centene s CNC ... ... 19 112.42 65.03 964 100.30 -.6 CC MLPInf CEN 1.25 13.2 ...q 12.93 8.80 236 9.45 -5.1 CenterPnt CNP 1.11f 4.0 20 30.45 25.84 4253 27.43 -3.3 CentElBr B EBR/B ... ... ... 9.06 4.60 17 8.58 +26.4 CentElecBr EBR ... ... ... 7.86 3.49 399 7.55 +32.5 CnEurRusT CEE .56e 2.1 ...q 28.32 20.43 9 26.12 +7.1 CFCda g CEF .01 .1 ...q 13.75 11.72 13.50 +.7 CenPacFn CPF .76f 2.6 19 33.55 27.34 136 29.45 -1.3 CentSecur CET 1.78e .7 ...q 29.00 23.37 53 27.96 +2.0 CentrusEn LEU ... ... ...dd 6.45 3.30 2 3.64 -9.2 CentCmtys CCS ... ... 15 36.00 21.90 149 31.05 -.2 CntryLink CTL 2.16 12.0 8 27.61 13.16 9542 18.02 +8.0 Cervecer CCU .35e 1.2 ... 30.35 24.32 97 28.88 -2.4 ChannAdv ECOM ... ... ...dd 12.65 8.30 41 9.55 +6.1 ChRvLab CRL ... ... 23 119.05 86.44 336 115.20 +5.3 ChaseCorp CCF .80f .7 26 129.55 83.35 12 116.00 -3.7 ChathLTr CLDT 1.32 6.8 27 23.91 17.90 424 19.55 -14.1 CheetahM CMCM ... ... ... 18.18 7.54 1234 15.05 +24.6 Chegg CHGG ... ... ...dd 23.22 7.91 1043 22.27 +36.5sChemed CHE 1.12 .4 48 281.00 178.44 150 281.24 +15.7 Chemours n CC .68f 1.3 13 58.08 32.31 1471 50.95 +1.8 CheniereEn LNG ... ... ...dd 60.22 40.36 2007 53.63 -.4 ChenEnLP CQP 2.00f 6.6 ...dd 33.47 26.41 188 30.15 +1.7 ChenEnHld CQH 2.04f 7.1 56 29.73 23.34 165 28.80 +4.0 CherHMtg CHMI 1.96 11.6 5 19.43 16.01 83 16.95 -5.8 ChrHMt pfA CHMIpA 2.05 8.1 ... 25.89 24.47 7 25.30 -1.9 ChesEng CHK ... ... 5 6.59 2.53 26266 3.11 -21.5 ChesEn pfD CHKpD 4.50 9.0 ... 62.00 45.99 3 50.07 +.7 ChesGranW CHKR .32e 18.5 1 2.85 1.70 64 1.70 -8.1 ChespkLdg CHSP 1.60 5.9 28 29.36 22.55 260 27.03 -.2 ChespkUtil CPK 1.30 1.8 20 86.35 66.35 40 70.85 -9.8 Chevron CVX 4.48f 3.8 52 133.88 102.55 6822 116.79 -6.7 ChicB&I CBI .28 1.5 ...dd 31.69 9.55 571 18.55 +14.9 ChiRivet CVR .84f 2.7 18 42.25 26.50 1 31.14 -2.1 Chicos CHS .33 3.8 12 14.60 6.96 3510 8.76 -.7 Chimera rs CIM 2.00 11.3 8 20.90 15.77 1317 17.75 -4.0 Chimer pfA CIMpA 2.00 8.0 ... 26.74 24.51 14 25.11 -2.7 Chimer pfB CIMpB 2.00 7.9 ... 26.47 24.88 32 25.34 -1.8 ChiCBlood CO ... ... 32 14.95 5.06 234 10.92 +9.7 ChinaDEd DL .45e ... 10 11.40 6.61 143 8.18 -11.8 ChinaEAir CEA ... ... ... 45.33 24.44 25 42.49 +17.6 ChinaFd CHN .55e 2.4 ...q 24.76 16.52 65 22.80 +5.3 ChinaGreen CGA .10e 7.4 2 2.11 1.19 194 1.35 +8.9 ChinaLife s LFC .14e .9 ... 17.85 14.31 394 14.84 -4.9 ChinaMble CHL 3.50e 7.6 ... 58.83 45.09 542 46.10 -8.8 ChiNBorun BORN ... ... 3 1.74 1.09 5 1.39 +10.6 ChOnlEd n COE ... ... ... 22.36 9.25 25 12.00 -4.0 ChinaPet SNP 3.73e 4.6 ... 89.68 69.60 212 81.36 +10.9 ChinaPhH CPHI ... ... ...dd 1.45 .14 347 .37 +109.1 ChinRap n XRF ... ... ... 12.86 4.40 109 5.59 -2.3 ChinaSoAir ZNH .64e 1.0 ... 70.52 32.14 42 66.29 +27.9 ChinaTel CHA 1.21e 2.8 ... 53.78 42.93 65 43.55 -8.3 ChinaUni CHU ... ... ... 16.55 11.94 150 12.43 -8.1 ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9 ChinaYuch CYD .90e 3.9 7 27.98 16.16 74 22.91 -4.5 ChinZenix ZX ... ... ...dd 2.31 .86 11 1.10 -9.6 Chipotle CMG ... ... ...cc 499.00 247.52 629 323.76 +12.0sChoiceHtls CHH .86 1.0 42 84.05 59.60 301 84.40 +8.8 ChrisBnk CBK ... ... ...dd 1.62 .98 105 1.03 -18.9 ChubbLtd CB 2.92e 2.0 19 157.50 133.82 1149 143.09 -2.1 ChungTel CHT 1.29e 3.5 ... 37.68 33.00 153 37.08 +4.6 ChurchDwt s CHD .87f 1.7 ... 54.18 43.21 1356 50.56 +.8 CienaCorp CIEN ... ... ...dd 27.98 19.40 3762 27.13 +29.6 Cigna CI .04 ... 16 227.13 143.85 8343 167.31 -17.6 Cimarex XEC .64f .7 20 130.16 89.49 2146 95.38 -21.8 CincB pfB CBBpB 3.38 6.8 ... 52.37 48.91 3 49.49 -3.0 CinciBell rs CBB ... ... 66 22.20 14.00 462 15.20 -27.1 Cinemark CNK 1.28f 3.1 18 44.84 32.03 1437 41.39 +18.9 CinerRes CINR 2.27 8.0 14 29.75 22.61 14 28.37 +13.0 Circor CIR .15 .3 27 68.76 41.50 132 45.63 -6.3 Cision CISN ... ... 65 13.68 9.90 364 12.28 +3.5 CapAcIII wt CISNW ... ... ... 2.01 1.50 1.88 CitGBP Dl n UGBP ... ... ... 32.62 26.15 0 28.60 +8.0 CitCHF Dl n UCHF ... ... ... 32.08 26.21 0 28.84 +8.7 Citi GBP n DGBP ... ... ... 21.62 19.08 21.21 -.5 CitEUR Dl n UEUR ... ... ... 31.62 26.61 1 29.38 +6.6 Citi EUR n DEUR ... ... ... 24.13 18.78 20.89 -8.9 Citi AUD n DAUD ... ... ... 22.67 18.62 1 21.00 +5.0 CitAUD Dl n UAUD ... ... ... 32.65 26.71 1 29.02 +8.6 Citi JPY n DJPY ... ... ... 22.83 18.17 19.77 -13.3 CitJPY Dl n UJPY ... ... ... 39.22 27.65 1 31.37 +7.3 Citi CHF n DCHF ... ... ... 23.58 19.08 21.31 -9.6 CitiStratDv DIVC ... ... ...q 37.34 30.51 36.15 +3.3 Citigp pfN CpN 1.97 7.2 ... 27.81 25.85 90 27.30 -.7 CgpVelLCrd UWT ... ... ... 32.96 10.01 2064 25.74 +5.0 CgpVelICrd DWT ... ... ... 44.68 10.27 3933 12.30 -12.5 Citigroup C 1.28 1.7 14 80.70 56.55 12599 76.02 +2.2 Citigp wtA C/WS/A ... ... ... .18 .06 .12 +23.0 Citigrp pfC CpC 1.45 5.7 ... 26.16 24.70 67 25.31 -.6 Citigp pfJ CpJ 1.78 6.2 ... 30.45 27.59 48 28.85 Citigp pfK CpK 1.72 6.1 ... 31.60 26.85 300 28.10 -1.5 Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3 Citigrp pfS CpS 1.58 6.0 ... 27.40 25.44 23 26.43 -1.9 Citigrp pfL CpL 1.72 6.6 ... 28.02 25.72 64 26.25 -1.2 CitizFincl CFG .52 1.1 20 48.23 31.51 3582 46.15 +9.9 CitizInc CIA ... ... ...cc 8.87 5.86 75 7.98 +8.6 CityOffce g CIO .94 ... 44 13.93 10.03 261 11.40 -12.4 CityOff pfA CIOpA 1.66 6.9 ... 26.47 23.65 9 24.00 -4.7 Civeo CVEO ... ... ...dd 3.92 1.57 518 3.84 +40.7 CivitasSolu CIVI ... ... 27 19.90 11.15 209 14.50 -15.2 ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.0 ...q 17.55 15.18 15.90 -4.5 CleanHarb CLH ... ... ...cc 61.62 46.62 216 53.15 -1.9 ClearChan CCO ... ... ...dd 6.35 3.35 134 5.00 +8.7 ClrBrEnTR CTR 1.35e 12.0 ...q 13.90 10.38 137 11.25 -3.2 ClrLgCap n LRGE ... ... ... 31.89 26.78 1 31.56 +7.4 ClrbrgMLP CBA .80m 10.3 ...q 10.05 6.94 177 7.75 -6.4 ClearEnFd CEM 1.76f 12.1 ...q 17.36 12.10 171 14.51 -5.0 ClrbEOpFd EMO 1.47e 13.5 ...q 13.87 9.92 88 10.91 -7.5 ClearwPpr CLW ... ... 18 58.00 33.80 144 38.35 -15.5 ClevCliffs CLF ... ... 5 9.35 5.56 6406 7.51 +4.2 ClipRlty n CLPR .38 ... ... 13.56 7.64 59 9.12 -8.7 Clorox CLX 3.84f 2.9 21 150.40 124.09 885 130.37 -12.4 CloudPeak CLD ... ... ...dd 5.70 2.78 826 3.38 -24.0 Cloudera n CLDR ... ... ... 23.35 14.50 1213 20.23 +22.5 CloughGA GLV 1.44 11.0 ...q 14.39 12.78 25 13.10 -1.8 CloughGEq GLQ 1.38 9.8 ...q 14.39 11.99 34 14.06 +5.2 ClghGlbOp GLO 1.20 10.6 ...q 11.67 9.99 316 11.27 +3.6 CCFemsa KOF 1.75e 2.5 ... 91.85 65.91 71 68.77 -1.2 CocaCola KO 1.56f 3.5 82 48.62 41.91 11839 44.53 -2.9 CocaCEur n CCE 1.04f 2.5 ... 44.75 35.77 1752 41.78 +4.8 Coeur CDE ... ... ...cc 10.24 6.71 2860 8.23 +9.7 TigerM wt IDI/WS ... ... ... .07 Cohen n COHN .80 7.6 ... 11.99 7.50 0 10.50 +30.9 CohSClosed FOF 1.04 8.1 ...q 13.52 11.60 70 12.81 -3.8 CohStGlbI INB 1.12 11.7 ...q 10.44 8.84 82 9.54 -3.4 Cohen&Str CNS 1.12 2.6 22 47.83 36.29 123 42.60 -9.9 CohStInfra UTF 1.60 7.4 ...q 24.61 20.91 275 21.73 -9.5 C&SLtDP&I LDP 1.87 7.4 ...q 27.25 24.85 45 25.40 -2.6 C&SIncEgy MIE 1.32 13.3 ...q 11.60 8.87 84 9.96 -2.8 CohStQIR RQI .96 8.2 ...q 13.19 10.55 284 11.76 -7.0 CohStRE RNP 1.48 7.8 ...q 21.98 17.91 137 18.92 -11.0 CohStSelPf PSF 2.06 7.6 ...q 29.16 25.72 19 26.93 -4.6 CohenStTR RFI .96 8.0 ...q 13.03 11.50 235 12.01 -6.0 Colfax CFX ... ... 26 43.29 31.26 456 33.50 -15.4 ColgPalm CL 1.68f 2.4 25 77.91 68.19 2968 71.08 -5.8tColNthSC n CLNC ... ... ... 21.20 20.25 524 20.51 -.1 ColNrthS n CLNS ... ... ... 14.74 5.28 6073 5.99 -47.5 ColNrth pfB CLNSpB 2.06 8.3 ... 25.76 22.26 50 24.84 -2.3 ColNrth pfD CLNSpD 2.13 8.5 ... 26.50 23.78 23 25.07 -1.9 ColNrth pfE CLNSpE 2.19 8.7 ... 27.52 23.86 34 25.25 -5.0 ColNrth pfG CLNSpG 1.88 7.9 ... 27.25 22.49 1 23.77 -5.5 ColNrth pfJ CLNSpJ ... ... ... 24.84 21.48 56 22.57 -8.1 ColNrth pfI CLNSpI 1.79 7.9 ... 25.94 21.81 32 22.58 -10.3 ColNrth pfH CLNSpH 1.78 7.9 ... 26.00 21.61 28 22.54 -9.9 Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 30.55 +1.3 Col SusInt n ESGN ... ... ... 32.31 27.17 1 30.05 -1.7 Col SusUS n ESGS ... ... ... 32.51 28.50 0 30.57 +3.3 ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7 Col Bey BBRC .50e 2.5 ...q 20.47 16.00 1 19.86 +7.8 ColEmxChi XCEM ... ... ...q 30.22 25.00 1 28.92 +4.5 ColQualDv HILO .32e 2.0 ...q 17.10 13.57 1 16.38 +3.1 Col EMCns ECON .10e .4 ...q 29.87 24.77 47 28.07 -.2 Col IndiaC INCO .03e .1 ...q 51.06 37.50 17 46.16 -7.0 Col IndiaInf INXX .10e .7 ...q 16.79 12.59 25 14.57 -8.2 Col IndSC SCIN .17e .8 ...q 25.98 16.90 7 20.82 -11.1 ColumbPT CXP .80 3.8 13 23.31 20.01 1011 21.26 -7.4 ColSelTec STK .58a 2.4 ...q 24.58 20.09 58 24.00 +7.9 Comcst29 CCZ 1.58e 2.8 ... 64.00 48.12 0 56.13 -10.7sComerica CMA 1.20f 1.2 21 102.42 64.04 1651 100.82 +16.1 Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3 ComfrtS FIX .30 .7 27 44.80 31.90 129 42.60 -2.4 ComndSec MOC ... ... ...dd 3.43 2.41 9 3.18 +3.6 CmclMtls CMC .48 1.9 30 26.72 17.05 1547 25.59 +20.0 CmtyBkSy CBU 1.36 2.4 17 58.80 48.89 136 56.71 +5.5 CmtyHlt CYH ... ... ...dd 10.51 3.85 2195 4.98 +16.9 CmtyHcT n CHCT 1.59f 6.3 94 30.64 22.41 100 25.41 -9.6 CBD-Pao CBD .08e .4 ... 25.90 18.20 240 20.96 -11.1 CompDivHd CODI 1.44 8.5 ...dd 18.35 15.95 93 16.90 -.3 ComDivH pf CODIpA 1.81 7.8 ... 25.75 23.05 8 23.34 -5.4 CompssMn CMP 2.88 4.6 22 76.65 56.50 250 62.95 -12.9 Compx CIX .20 1.4 14 16.63 12.50 1 14.05 +5.6 ComstkM rs LODE ... ... ... 1.34 .21 311 .29 -24.4 ComstkRs rs CRK ... ... ...dd 10.72 4.01 302 7.45 -11.9 ConAgra CAG .85 2.2 21 41.42 32.16 1645 38.05 +1.0 ConchoRes CXO ... ... 23 162.91 106.73 926 153.48 +2.2 ConcdMed CCM ... ... 30 4.87 2.46 1 2.97 -10.8 CondHos rs CDOR .78e 7.5 ...dd 11.25 8.13 10 10.40 +4.5 Conduent n CNDT ... ... ... 20.32 14.95 956 19.62 +21.4 ConocoPhil COP 1.14f 2.1 44 61.31 42.27 5039 54.74 -.3 ConEd ED 2.86f 3.8 16 89.70 73.73 1686 75.69 -10.9 CnsTom CTO .20f .3 9 67.58 50.29 6 66.00 +3.9sConstellA STZ 2.08 .9 25 230.35 160.53 1755 230.15 +.7sConstellB STZ/B 1.12 .5 27 229.27 162.28 0 230.01 +1.1 Constellm CSTM ... ... ... 14.10 5.35 925 11.90 +6.7 CnE pfB CMSpB 4.50 4.4 ... 105.95 101.10 0 102.12 -1.8 ContainStr TCS ... ... 10 6.37 3.53 279 5.56 +17.3 Contango MCF ... ... ...dd 8.19 2.22 482 3.42 -27.4 ContlBldg CBPX ... ... 20 31.00 21.00 210 28.15 ContMatls CUO ... ... 23 27.00 16.80 19.75 +3.9 ContlRescs CLR ... ... ...cc 58.89 29.08 1522 52.39 -1.1 Cnvrgys CVG .40 1.7 16 26.66 20.15 933 23.58 +.3 CooperCo COO .06 ... 27 260.26 194.01 941 240.95 +10.6 CooperTire CTB .42 1.3 18 44.50 30.55 586 32.25 -8.8 CooperStd CPS ... ... 13 135.00 95.33 70 122.79 +.2 CopaHold CPA 3.48f 2.5 16 141.34 106.10 126 137.00 +2.2 Copel ELP .26e 3.2 ... 11.10 6.70 509 8.20 +7.5 CoreLabs CLB 2.20 2.1 59 121.39 86.55 416 107.11 -2.2 CoreMold CMT .05 ... 11 24.50 15.80 69 17.69 -18.5 Corecivic CXW 1.72f 7.8 13 35.10 19.59 855 21.93 -2.5 CoreLogic CLGX ... ... 22 49.30 38.49 302 46.83 +1.3 CorEn pfA CORRpA 1.84 7.4 ... 26.93 24.60 6 25.00 -2.9 CorEnInf rs CORR 3.00 7.8 16q 39.42 31.50 92 38.40 +.5 CoreSite COR 3.92 3.9 38 120.85 86.47 620 101.81 -10.6 Corindus n CVRS ... ... ...dd 2.25 .66 1273 1.36 +34.7 CorMedix CRMD ... ... ...dd 1.91 .27 2172 .31 -39.2 CrnstTotR CRF 3.35 21.1 ...q 16.98 13.62 335 15.87 +3.8 CrnrstnStr CLM 3.40 21.4 ...q 17.21 13.10 463 15.92 +2.9 Corning GLW .72f 2.4 18 35.10 26.32 4646 29.84 -6.7 CpBT JCP JBN 1.75 13.6 ... 17.13 9.92 3 12.83 +2.1 CorpCapT n CCT .40p ... ... 19.00 14.43 736 16.72 +4.6 CorpOffP OFC 1.10 4.2 14 36.03 24.77 696 26.41 -9.6 Cort1Aon27 KTN 2.05 6.5 ... 35.11 30.51 31.38 -4.1 CortsJCP97 KTP 1.91 13.2 ... 18.95 11.06 18 14.47 +1.4 CortsJCP JBR 1.75 13.7 ... 17.05 9.82 2 12.75 +2.1 CortsPE KTH 2.00 6.5 ... 34.27 30.26 1 30.99 -4.2 Cosan Ltd CZZ .26e 2.3 ... 11.89 5.63 966 11.40 +17.5 Costamre CMRE .40 6.2 ... 8.18 5.45 371 6.43 +11.4 Costam pfB CMREpB 1.91 8.0 ... 27.43 20.76 1 23.75 -5.1 Costmr pfC CMREpC 2.13 8.7 ... 26.24 22.37 2 24.50 -3.7 Costam pfD CMREpD 2.19 8.7 ... 26.89 22.90 2 25.15 -2.6 Cotiviti n COTV ... ... ... 45.97 30.84 1107 36.78 +14.2 Cott Cp COT .24 1.5 ...cc 17.78 11.90 800 15.50 -7.0 Coty COTY .50 2.6 ... 21.68 14.24 2726 19.19 -3.5 Cntwd pfB CFCpB 1.75 6.7 ... 26.77 25.46 51 25.96 -1.7 CousPrp CUZ .24 2.8 13 9.63 7.81 1987 8.68 -6.2 CovantaH CVA 1.00 6.5 ...dd 17.30 13.00 913 15.35 -9.2 CovrAll n COVR ... ... ... Crane CR 1.40f 1.5 33 102.65 70.56 358 95.89 +7.5 CrwfdA CRD/A .28 3.4 59 9.95 6.78 46 8.29 -2.5 CrwfdB CRD/B .20 2.2 65 12.40 8.22 24 9.15 -4.9 Credicp BAP 8.57e 3.9 ... 237.99 150.71 161 220.58 +6.3 CS EnEur50 FIEU ... ... ...q 153.69 103.34 0 131.06 -4.5 CS FILgCG FLGE ... ... ...q 264.50 154.83 7 260.06 +14.0 CS LgSh n CSLS ... ... ... 27.99 26.49 27.99 CrSuisInco CIK .26 8.1 ...q 3.50 3.19 131 3.24 -2.1 CS InvBr n DBRT ... ... ... 85.47 42.67 48.88 -2.5 CS LgBrnt n UBRT ... ... ... 206.33 115.89 169.84 -4.8 CS MthlMtg REML ... ... ... 33.50 22.00 10 25.76 -15.8 CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 235.30 49.72 62.90 -13.5 CS CrdeOil OIIL ... ... ... 39.08 25.46 0 36.42 +3.5 CS MAsHi MLTI 1.30e ... ... 29.66 27.03 27.50 -1.8 CS SP mlp MLPO 1.12e 8.0 ... 17.25 14.06 14.03 -1.7 CredSuiss CS 1.22e 6.6 ... 19.98 13.28 1701 18.38 +3.0 CrSuiHiY DHY .29 10.7 ...q 2.91 2.66 203 2.68 -5.6 CrescPtE g CPG .12 1.8 37 11.45 6.40 1053 6.67 -12.5 CrestEq rs CEQP 2.40 8.6 ...dd 29.25 20.00 557 27.80 +7.8 InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.51 11.0 44 29.80 21.31 29 22.73 -4.3 CrosTim CRT .97e 6.6 15 16.60 14.09 16 14.85 +1.1 CrwnCstle CCI 4.20f 3.8 ...cc 114.97 89.78 3425 111.39 +.3 CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1028.17 1 1120.00 -1.1 CrownHold CCK ... ... 19 62.27 48.86 917 51.24 -8.9 Cryolife CRY .12 .6 51 24.00 14.03 164 21.55 +12.5 CrystalRk CRVP ... ... ...dd 1.24 .69 13 .97 +16.6 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Tuesday, March 13, 2018

PAGE 59

CubeSmart CUBE 1.20 4.3 22 29.79 22.83 1659 28.08 -2.9sCubic CUB .27 .4 ...dd 64.95 39.58 179 64.60 +9.6sCullenFr CFR 2.28 2.1 20 110.07 81.09 389 110.67 +16.9 CullnF pfA CFRpA 1.34 5.4 ... 25.96 24.11 5 24.92 -.8 Culp Inc CULP .36f 1.2 16 34.05 26.15 11 31.30 -6.6 Cummins CMI 4.32 2.7 45 194.18 143.83 1695 160.06 -9.4 CurEuro FXE ... ... ...q 120.65 102.55 165 118.68 +2.7 CurAstla FXA .62 .8 ...q 81.36 73.37 16 78.79 +.9 CurBrit FXB ... ... ...q 139.08 120.29 66 135.10 +3.0 CurrCda FXC .03e ... ...q 81.49 71.70 26 76.88 -2.1 CurrChina FXCH ... ... ... 78.35 70.74 0 77.51 +3.4 CurJpn FXY ... ... ...q 91.07 83.92 376 90.17 +5.9 CurSwed FXS ... ... ...q 121.32 106.08 0 115.24 -.8 CurSwiss FXF ... ... ...q 102.27 94.12 120 99.37 +2.6 CurShSinga FXSG ... ... ...q 75.87 69.68 74.52 +1.6 CurtisWrt CW .60 .4 29 140.07 82.77 230 137.50 +12.8 Cush Jn37 n PPLN ... ... ... 24.42 18.03 18.27 -8.4 CushTRet rs SRV 1.08 9.6 ...q 14.50 10.00 23 11.29 -5.4 CushngRen SZC 1.64 9.5 ...q 21.30 16.53 34 17.18 -15.4 CushRoy rs SRF .48 5.4 ...q 10.10 7.81 9 8.95 -4.4 CustomBcp CUBI ... ... 11 33.85 24.75 172 31.73 +22.1 CustBcp 18 CUBS 1.59 6.3 ... 26.50 25.25 0 25.37 -1.4 CustBc p C CUBIpC .57p ... ... 27.35 26.26 3 26.50 -.2 CustBc pfD CUBIpD ... ... ... 28.20 25.77 26.52 -.5 CustBc pfE CUBIpE ... ... ... 27.21 25.35 7 26.26 -1.1 CustoBc pf F CUBIpF ... ... ... 27.71 25.21 1 25.74 -1.8 CynergT n CTEK ... ... ... 5.45 2.70 46 5.00 +23.5 CypressEn CELP .84 13.0 54 9.27 5.55 8 6.47 +7.8D -DCP Mid DCP 3.12 8.3 53 42.79 29.70 269 37.55 +3.4 DCT IndlTr DCT 1.44f 2.5 28 61.53 46.43 614 57.54 -2.1 DDR Corp DDR .76 10.1 19 13.16 6.77 3457 7.55 -15.7 DDR pfJ DDRpJ 1.63 7.0 ... 25.79 22.98 5 23.13 -7.9 DDR pfK DDRpK 1.56 6.9 ... 25.98 22.50 6 22.61 -11.9 DDR Cp pfA DDRpA ... ... ... 27.09 23.11 13 24.03 -8.7 DGSE DGSE ... ... ...dd 1.74 .75 5 .92 -1.2 DHI Grp DHX ... ... 5 4.70 1.50 344 1.65 -13.2 DHT Hldgs DHT .20e 5.4 28 5.00 3.27 811 3.67 +2.2 DNP Selct DNP .78 7.6 ...q 11.57 9.71 594 10.25 -5.1 DR Horton DHI .50 1.1 17 53.32 31.98 2672 44.34 -13.2 Drdgold DRD .03e 1.0 ... 5.43 2.79 75 2.98 -8.6 DST Sys s DST .72 .9 26 84.48 50.22 737 83.43 +34.4 DSW Inc DSW .80 4.1 15 22.72 15.14 5141 19.60 -8.5 DTE DTE 3.53f 3.5 18 116.74 97.66 1538 100.91 -7.8 DTEEn 62 DTQ 1.31 5.4 ... 25.61 23.59 1 24.33 -3.1 DTE En76 n DTJ 1.34 5.5 ... 26.04 23.63 18 24.55 -3.6 DTE En27 n DTW 1.31 5.5 ... 25.75 23.34 56 24.00 -6.6 DTE F76 n DTY 1.50 5.7 ... 27.90 25.44 10 26.37 -1.5 DTE En un DTV ... ... ... 58.42 48.68 52 51.85 -3.9 DTF TxF DTF .84 6.3 ...q 15.26 13.05 12 13.26 -5.7sDXC Tch n DXC .72 .7 ... 107.13 67.76 1158 106.08 +11.8 DanaInc DAN .24 .9 14 35.27 17.53 2392 26.14 -18.3 Danaher DHR .64f .6 25 104.82 78.97 2293 103.40 +11.4 Danaos DAC ... ... 1 3.20 1.25 25 1.30 -10.3 DaqoNEn DQ ... ... 5 72.50 18.01 441 47.08 -20.8 Darden DRI 2.52 2.7 22 100.11 75.20 1253 94.75 -1.3 DarlingIng DAR ... ... 24 19.50 14.00 755 18.48 +1.9 DaVita Inc DVA ... ... 18 80.71 52.51 2354 72.26 Daxor DXR .15 2.7 ... 8.73 3.40 192 5.64 +23.3 DeanFoods DF .36 3.9 12 20.10 8.32 1233 9.26 -19.9 DeckrsOut DECK ... ... ...cc 98.92 52.58 2259 90.28 +12.5 Deere DE 2.40 1.5 38 175.26 106.93 2255 164.03 +4.8 DE EnhGlb DEX .90 7.3 ...q 12.70 10.50 72 12.32 +1.6 DelaCO VCF .72 5.0 ...q 16.50 14.13 7 14.49 -6.7 DelaDvInc DDF .62 5.7 ...q 11.36 10.13 48 10.86 +1.2 DelaNatl VFL .72 5.7 ...q 13.94 12.61 1 12.72 -4.1 DelaMN2 VMM .63 4.9 ...q 15.15 12.61 12 12.82 -4.8 DelekLogis DKL 2.90f 9.9 14 35.54 26.80 35 29.25 -7.7 Delek DK .60 1.6 27 39.43 20.65 2087 37.28 +6.7 DellTch n DVMT ... ... ...dd 92.40 60.77 1348 77.78 -4.3 DelphiTc n DLPH .68p 1.4 77 60.39 45.66 543 48.78 -7.0 DeltaAir DAL 1.22 2.2 12 60.50 43.81 6337 56.16 +.3 DeltaAprl DLA ... ... ...cc 23.47 15.76 40 19.11 -5.4 Dltsh SPX n DMRL ... ... ... 59.02 49.16 0 55.61 +2.5 Dlt SP400 n DMRM ... ... ... 56.45 48.78 0 54.57 +.9 Dlt SP600 n DMRS ... ... ... 56.29 47.73 54.21 -.1 DltshInt n DMRI ... ... ... 56.65 49.79 2 53.59 +1.1 Deluxe DLX 1.20 1.6 15 78.87 66.43 257 74.84 -2.6 DenburyR DNR ... ... ...dd 2.69 .92 6216 2.43 +10.0 DenisnM g DNN ... ... ...dd .66 .38 257 .47 -14.0 Despg.cm n DESP ... ... ... 34.70 22.73 355 33.13 +20.6 DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 15.06 2833 16.11 -15.3 DBDogs22 DOD ... ... ... 30.43 18.53 3 22.35 -12.5 DBWMTR WMW ... ... ... 32.46 25.88 2 31.41 +4.6 DB Cap pf DTK 1.90 7.6 ... 26.54 25.42 25.00 -2.7 DeutBCT2 pf DXB 1.64 6.4 ... 26.51 24.79 56 25.63 +.7 DeutBCT5 pf DKT 2.01 7.7 ... 27.24 25.71 95 26.09 -.2 DBCmdyS DDP ... ... ...q 57.02 38.00 49.17 +10.5 DBCmdDL DYY ... ... ...q 4.09 2.08 5 3.04 -20.0 DBCmdDS DEE ... ... ...q 77.00 77.00 77.00 DB AgriLg AGF ... ... ...q 13.46 9.40 10.59 +5.3 DB AgriSh ADZ ... ... ...q 34.80 31.24 33.40 -4.0 DB AgriDL DAG ... ... ...q 3.81 2.60 7 3.03 +6.0 DB AgDS AGA ... ... ...q 32.32 22.38 31.82 +18.3 DBGoldSh DGZ ... ... ...q 14.68 13.01 13.44 -1.3 DBGoldDL DGP ... ... ...q 29.42 21.65 7 25.65 +2.6 DBGoldDS DZZ ... ... ...q 6.32 4.88 10 5.23 -2.4 DBGlbHY23 FIEG ... ... ...q 184.00 132.32 165.00 -3.5 Deut HiOp DHG .72 4.8 ...q 15.20 14.37 14.97 -.3 Deut Multi KMM .51 5.8 ...q 8.99 8.54 23 8.82 -.3 Deut Muni KTF .84 7.5 ...q 13.72 11.11 50 11.27 -5.3 Deut StInc KST .66a 5.4 ...q 12.66 12.06 1 12.25 -1.5 Deut StMu KSM .84 7.6 ...q 13.11 10.93 14 11.00 -6.6 DBXEmMkt DBEM .36e 1.4 ...q 26.32 20.44 10 25.21 +4.6 DBXEafeEq DBEF .95e 3.1 ...q 33.05 28.89 1537 31.12 -2.1sDBXBrazEq DBBR .13e .9 ...q 13.99 9.34 24 13.72 +14.1 DBXGerEq DBGR .35e 1.3 ...q 29.78 26.09 4 27.48 -3.4 Deu HYBd n HYLB ... ... ... 51.56 48.68 196 49.75 -1.3 Dbx Tr etf DESC ... ... ... 36.00 30.06 35.01 +3.0 DeutBarI n IFIX ... ... ... 50.76 49.59 49.82 -.5 DeuBrcIn n IGVT ... ... ... 50.12 48.32 0 48.51 -.7 DbXR1KECo DEUS ... ... ...q 33.87 28.08 21 32.85 +2.4 DeutEmCo DEMG ... ... ... 30.95 26.67 1 29.83 +3.4 DBXJapnEq DBJP .91e 2.2 ...q 46.61 36.00 433 42.27 -4.1 DbXDvxEU DEEF ... ... ...q 31.76 25.38 9 30.15 +.4 Deut 300Ch ASHX .74p ... ...q 24.14 18.75 22.67 +2.7 DbxItalyHE DBIT .22p ... ...q 26.39 22.18 1 24.16 +3.6 DeutSthE n DBSE ... ... ... Deut Austrl n DBAU ... ... ... DbxEafeSC DBES .26p ... ...q 30.73 27.45 29.43 -.9 DbxAllWHiD HDAW .27e ... ...q 27.42 25.03 0 26.51 -.9 DbxEafeHiD HDEF .43e 1.1 ...q 25.41 23.42 1 24.21 -2.1 DbxNikk400 JPN ... ... ...q 31.67 24.97 9 29.69 +1.2 Deut S&P n DBIF ... ... ... Deut InRE n DBRE ... ... ... DBX MSCI DBEZ 1.28e 4.0 ... 31.82 28.10 31.82 +4.8 DeuMunInf RVNU .71 2.7 ...q 27.23 25.72 2 26.12 -3.8 DBX EMBd EMIH .99e 3.9 ...q 25.69 24.34 1 25.26 +.6 DBX IGBd IGIH .77 3.1 ...q 24.99 23.81 0 24.47 +.2 DBXHYCpB HYIH 1.20 5.2 ...q 23.75 22.69 22.93 -.4 DBXChiSC ASHS ... ... ...q 37.50 30.24 8 36.12 +3.7 DBXHrvChi CN .30e .7 ...q 42.41 28.81 5 40.30 +8.0 DBXMexHd DBMX 4.12e 14.5 ...q 21.63 18.99 19.18 -2.8 DBXSKorH DBKO .03p ... ...q 32.94 25.85 1 31.83 +1.4 DBXAWxUS DBAW 1.33e 3.2 ...q 29.07 24.93 20 27.47 -1.2 DBXAsiaPH DBAP .74e 2.4 ...q 30.70 24.74 12 30.21 +6.3 DBXEurHgd DBEU .65e 2.3 ...q 29.50 26.52 636 27.89 -1.9 DBXUKHdg DBUK .89e 4.3 ...q 22.22 20.45 20.93 -3.9 DBXHvChiA ASHR ... ... ...q 34.89 24.00 712 32.57 +5.0 DevonE DVN .24 .7 21 45.16 28.80 7303 32.82 -20.7 ElevWat n WTRX ... ... ... 33.44 27.16 0 31.93 +.9 Diageo DEO 3.20e 2.3 ... 147.62 113.67 395 136.63 -6.4 DiamOffsh DO .50 3.3 24 20.41 10.06 1142 15.23 -18.1 DiamRk DRH .50 4.7 14 12.11 9.87 1502 10.67 -5.5 DianaShip DSX ... ... ...dd 6.20 3.07 620 3.77 -7.4 DianaS pfB DSXpB 2.22 9.0 ... 25.12 18.68 2 24.70 -.4 DianaSh20 DSXN 2.13 8.4 ... 26.18 23.72 1 25.35 -1.3 DicksSptg DKS .90f 2.8 11 52.31 23.88 7129 32.56 +13.3 Diebold DBD .40 2.2 20 31.00 12.90 1042 17.95 +9.8 DigitalPwr DPW ... ... ...dd 5.95 .40 2.31 -28.0 DigitalRlt DLR 4.04f 3.9 50 127.23 96.56 1661 104.35 -8.4 DigitlR pfG DLRpG 1.47 5.8 ... 26.04 24.27 11 25.30 -.7 DigtlR pfH DLRpH 1.84 7.0 ... 28.33 26.11 26 26.35 -1.2 DigitRlt pfC DLRpC 1.09 4.0 ... 28.18 26.44 27.29 -1.1 DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 15 23.90 -4.8 DigitalR pfI DLRpI 1.59 6.0 ... 28.18 25.48 7 26.29 -4.4 Dillards DDS .40 .5 11 88.51 45.51 509 83.74 +39.5 Dillard38 DDT 1.88 7.4 ... 26.40 25.02 10 25.49 -1.4 DineEquity DIN 2.52m 3.4 5 79.66 36.71 585 74.53 +46.9 DiploPhm DPLO ... ... 55 27.78 14.00 636 22.39 +11.6 Dir SilMBl n SHNY ... ... ... 12.28 7.00 8 8.16 -14.3 DirBrCm n COM ... ... ... 25.28 23.23 4 24.36 -.8 DirChInt n CWEB ... ... ... 69.08 41.71 108 65.55 +28.3 Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 23.20 0 25.97 -1.1 DirxAero n DFEN ... ... ... 58.00 25.75 191 52.71 +18.4 DrxTrnBl n TPOR ... ... ... 43.11 23.47 9 34.71 +.6 DxEmMkt n EMBU ... ... ... 26.61 20.97 23.90 -7.5 Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 9 22.28 -19.1 DirxInds n DUSL ... ... ... 44.53 25.88 13 38.19 +4.0 DirxMex n MEXX ... ... ... 33.36 18.90 3 23.32 +13.3 DrxRBkBr rs WDRW ... ... ...q 56.18 22.00 1 22.06 -28.0 DxRsaBr rs RUSS ... ... ...q 44.39 14.43 80 16.12 -29.9tDxSOXBr rs SOXS ... ... ...q 43.50 10.03 1766 9.74 -41.0 DxGBull rs NUGT ... ... ...q 46.48 21.25 5421 23.78 -25.0 DrGMBll rs JNUG .09e .7 ...q 31.12 11.34 10860 13.53 -23.8 DirSPX Br SPDN ... ... ... 35.11 17.25 15 29.28 -4.3 DxGlMBr rs JDST ... ... ...q 103.68 40.90 1114 56.60 +10.3 DirSPBear s SPXS ... ... ...q 45.37 2.16 3483 25.59 -14.6 Dir7-10TBr TYNS ... ... ...q 29.28 27.74 29.20 +3.4 DrxDlySpxB LLSP .10p ... ...q 40.38 30.17 2 37.96 +5.4 DxChiABear CHAD ... ... ...q 41.27 27.67 3 29.39 -5.6 DrxNGBear rs GASX ... ... ...q 47.19 18.20 8 26.91 +14.7 DxSPOGBr rs DRIP ... ... ...q 28.73 9.31 1583 13.14 +10.8sDrxRBkBull DPST ... ... ...q 94.72 43.51 43 94.12 +29.4 DirDGlBr rs DUST ... ... ...q 38.68 19.01 3528 26.98 +13.8 DxSPXBll s SPUU ... ... ...q 57.21 40.04 5 53.62 +8.2 DxEuFnBl EUFL ... ... ... 65.95 34.04 8 46.88 -1.3 DirGlMin n MELT ... ... ... 28.23 23.20 24.48 DirSCBll s SMLL .27e .5 ...q 55.75 38.74 1 54.45 +6.3 Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.96 10.08 0 19.17 +2.0sDrNsd100 rs QQQE ... ... ...q 47.01 37.63 28 47.14 +9.1 DrxDlySCB LLSC .10p ... ...q 37.78 30.57 37.15 +4.6 Dir TcBr n TECZ ... ... ... Dir FnBr n FAZZ ... ... ... sDrxiBillion IBLN .21e .6 ...q 35.20 26.99 9 35.28 +9.4 Drx Eng n ERYY ... ... ... DrX EuEq n EURZ ... ... ... 25.65 24.03 24.18 -.2 DxRusBll s RUSL ... ... ...q 73.38 29.06 112 64.63 +28.0 DiEurBll3x EURL .14e .4 ...q 47.12 23.96 53 37.79 -.8 DrxEMBll rs EDC ... ... ...q 168.70 69.91 337 142.80 +13.6 Dir MLPHi ZMLP 1.60m 10.2 ...q 19.06 15.12 17 15.63 -2.3 DxLatBll s LBJ ... ... ...q 49.13 20.00 6 43.79 +35.6 DirTotBBr SAGG ... ... ...q 32.06 30.87 0 31.96 +2.7 DxBrzBull s BRZU ... ... ...q 65.25 20.38 260 56.83 +41.1 DxBiotBll rs LABU ... ... ...q 116.54 41.03 830 109.06 +40.1 DxIndiBll rs INDL ... ... ...q 120.64 66.11 113 88.11 -13.7 DxNGBll rs GASL ... ... ...q 38.68 14.60 119 19.09 -24.8 DrDevMBr DPK ... ... ...q 20.18 10.08 10 11.74 -4.7 DxSPOGBl s GUSH ... ... ...q 39.25 15.04 1074 23.31 -23.2 DxREBear DRV ... ... ...q 15.62 9.81 119 13.32 +27.2 Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 22.04 19.69 21.28 +6.8 DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 46.69 11 77.37 +.3 DxEnBear ERY ... ... ...q 15.52 6.97 1212 10.05 +11.7 DxEMBear EDZ ... ... ...q 18.18 6.67 1549 7.20 -20.5 DirPhr Bear PILS 1.50p ... ... 44.60 42.99 43.52 DrxPhMd n PILL ... ... ... 42.90 25.23 27.35 +.5 Dir CySc n HAKK ... ... ... DrxSKBull KORU ... ... ...q 72.86 31.55 24 61.74 -.9tDxSCBear rs TZA ... ... ...q 20.21 10.47 8419 10.49 -14.5 DxFnBr rs FAZ ... ... ...q 20.94 9.71 1397 9.87 -15.6 Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 36.14 53 70.04 -24.1 Dx30TBear TMV ... ... ...q 23.72 17.07 1445 21.13 +19.9 DxFnBull s FAS ... ... ...q 82.80 41.08 1944 75.83 +10.9tDxBiotBear LABD ... ... ...q 12.08 2.79 6684 2.77 -39.9tDrxTcBr rs TECS ... ... ...q 13.57 4.90 343 4.85 -29.7 DrxACInsi KNOW .48e 1.1 ...q 80.06 38.11 14 42.24 +1.8 DxMCBr rs MIDZ ... ... ...q 20.92 11.55 3 12.08 -10.3 DxChiBear s YANG ... ... ...q 13.03 3.63 923 4.47 -24.6 Drx300Chin CHAU ... ... ...q 37.53 17.73 61 32.34 +8.9 DxHcrBll s CURE ... ... ...q 63.45 32.79 327 51.06 +9.6sDxTcBull s TECL ... ... ...q 144.58 63.23 224 145.96 +30.1 DxRetlBll s RETL ... ... ...q 45.73 21.33 6 35.14 -2.5sDxSOXBll s SOXL .12e .1 ...q 195.25 66.72 804 201.28 +46.0 Dir30TrBul s TMF ... ... ...q 23.46 17.06 264 18.06 -18.3 Dir10TrBear TYO ... ... ...q 15.70 13.12 2 15.29 +8.8 Dx10yTBull TYD ... ... ...q 47.36 39.16 0 39.96 -9.0 DxMCBull s MIDU ... ... ...q 53.91 33.00 56 49.19 +5.9 DrxREBull s DRN ... ... ...q 24.73 14.68 362 16.95 -25.8 DirxChiBull YINN .38e 1.0 ...q 53.89 18.41 1127 38.73 +13.8 DirxDMBull DZK ... ... ...q 100.54 53.47 3 82.15 -.4 DrxSCBull s TNA .41e .5 ...q 81.75 47.22 2416 77.80 +10.7 DrxSPBull s SPXL ... ... ...q 54.49 30.00 4610 48.72 +9.9 DirxEnBull ERX ... ... ...q 44.29 21.37 2011 28.45 -18.6 Discover DFS 1.40 1.8 14 81.93 57.50 1595 78.15 +1.6 Disney DIS 1.68f 1.6 15 116.10 96.20 6479 105.17 -2.2 Div&Inco DNI 1.63 12.0 ...q 14.25 11.61 46 13.56 +1.0 DrReddy RDY .29e .9 ... 42.97 29.83 187 33.57 -10.6 DocuSec rs DSS ... ... ...dd 3.16 .56 103 1.24 -31.1 DolbyLab DLB .64 1.0 87 74.29 48.00 319 67.07 +8.2 DollarGen DG 1.04 1.2 20 105.82 65.97 3615 88.61 -4.7 DomMidst DM 1.27f 4.9 19 34.85 24.50 224 25.90 -14.9 DomEngy D 3.34f 4.6 15 85.30 71.91 4783 72.97 -10.0 DomRes un DCUD ... ... ... 53.58 48.31 61 48.66 -5.8 DomRs76 n DRUA ... ... ... 25.94 23.04 87 24.22 -5.3 Dominos DPZ 2.20f 1.0 38 236.00 166.74 855 227.69 +20.5 Domtar g UFS 1.74f 3.7 17 52.58 35.47 902 46.57 -6.0 Donaldson DCI .72 1.6 25 52.20 42.59 787 45.56 -6.9 DonlleyRR rs RRD .56 6.9 9 15.04 6.51 1440 8.14 -12.5 DonnlyFn n DFIN ... ... ... 24.00 16.50 273 18.61 -4.5 DorianLPG LPG ... ... ...dd 10.87 6.20 134 7.94 -3.4 DoubIncSol DSL 1.80a 9.0 ...q 21.56 19.53 409 20.05 -.7 DblLOppCr DBL 2.00a 9.1 ...q 26.09 21.15 56 21.95 -1.1sDougDyn PLOW .96 2.0 35 46.40 28.55 117 46.85 +23.9 DEmmett DEI 1.00 2.7 24 41.59 34.72 875 37.54 -8.6 Dover DOV 1.88 1.9 26 109.06 76.23 949 101.50 +.5 DoverDG DDE ... ... ...dd 1.79 .92 9 1.28 +25.5 DoverMot DVD .08f 3.8 10 2.45 1.80 4 2.10 +7.7 DowDuPnt DWDP .84e 1.2 23 77.08 59.29 6908 71.34 +.2 DrPepSnap DPS 2.32 2.0 26 126.65 83.23 3486 117.59 +21.2 Dry Gl24 n DCF .22f 2.3 ... 10.05 9.25 6 9.53 +1.4 DryHYSt DHF .35 10.7 ...q 3.60 3.14 215 3.25 -2.7 DrMuBdInf DMB .75 6.1 ...q 13.54 12.22 83 12.31 -5.3 DryfMu DMF .54 6.6 ...q 10.00 8.10 27 8.17 -8.1 DryStrt LEO .52 6.7 ...q 9.18 7.67 84 7.75 -10.3 DrySM DSM .50 6.5 ...q 8.85 7.53 180 7.70 -9.9 Dril-Quip DRQ ... ... ...dd 56.55 35.85 418 46.50 -2.5 DriveShack DS .48 9.8 13 6.49 2.41 413 4.88 -11.8 DriveS pfB DSpB 2.44 9.4 ... 26.49 24.67 0 25.84 +.5 DriveS pfC DSpC 2.01 8.0 ... 25.78 23.36 25.20 +.3 DriveS pfD DSpD 2.09 8.3 ... 25.84 24.25 5 25.07 -1.5 DuPnt pfA DDpA 3.50 4.1 ... 96.65 82.01 1 86.00 -6.9 DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 0 102.48 -5.4 Ducomun DCO ... ... 18 35.58 25.06 42 30.75 +8.1 Df&PGblUt DPG 1.40 9.4 ...q 17.29 14.39 80 14.88 -4.1 DufPUC DUC .60 6.9 ...q 9.38 8.56 21 8.69 -1.8 DukeEngy DUK 3.56 4.7 17 91.78 72.93 3582 76.55 -9.0 DukeEn 73 DUKH 1.28 5.1 ... 26.60 23.71 6 25.26 -.4 DukeRlty DRE .80 3.1 20 30.14 24.30 2351 25.73 -5.4sDunBrad DNB 2.09f 1.6 19 130.19 101.17 629 129.56 +9.4 Dycom DY ... ... 23 123.99 73.95 353 112.78 +1.2 Dynagas DLNG 1.69 16.3 ... 17.93 10.09 145 10.38 -4.4 Dynags pfA DLNGpA 2.25 8.6 ... 26.98 25.30 3 26.12 +.4 Dynegy DYN ... ... 8 13.58 5.84 3022 13.25 +11.8 Dynegy 7 DYNC 1.75 2.2 ... 85.58 49.03 80.63 +1.8 DynexCap DX .72 11.2 15 7.41 6.02 278 6.45 -8.0 Dynex pfA DXpA 2.13 8.4 ... 26.00 25.04 3 25.44 -.2 Dynex pfB DXpB 1.91 7.9 ... 25.16 23.25 15 24.31 -1.9E -ETracBDC BDCS 1.84e 9.4 ...q 23.96 18.72 12 19.67 -5.3 ETrMLPSht MLPS ... ... ...q 15.50 10.92 1 12.41 +.3 ETrAlerNG MLPG 1.86e 7.9 ...q 27.42 22.30 1 23.40 -2.8 E-TrAlerInf MLPI 1.88e 8.0 ...q 29.65 21.95 231 23.40 -3.3 ETBbgCmd DJCI ... ... ...q 16.67 14.33 20 16.07 +.2 ETrAlerian AMU 1.45e 8.7 ...q 20.85 15.71 133 16.68 -3.7 E-TrFood FUD ... ... ...q 19.82 17.55 18.81 +4.5 E-TrcEngy UBN ... ... ...q 8.44 5.67 0 7.90 +1.5 E-TrcIMet UBM ... ... ...q 22.54 13.55 1 17.58 +3.0 E-TracAg UAG ... ... ...q 21.45 16.11 2 18.39 +3.3 ETr2xBDC BDCL 3.52e 23.9 ...q 21.81 13.13 71 14.70 -10.6 E-TrcCmci UCI ... ... ...q 16.00 11.97 10 15.28 -.7 ETrLPlat PTM ... ... ...q 10.88 9.00 8 9.94 +2.2 E-TrcSilv USV ... ... ...q 23.68 19.91 20.97 -3.6 E-TrcGld UBG ... ... ...q 35.00 31.00 33.96 +2.8 E-TrLvstk UBC ... ... ...q 21.19 15.85 20.10 +1.6 ECA MTrI ECT .33e 15.9 5 2.55 2.00 12 2.05 -4.7 EG Comp AGEM ... ... ...q 22.55 EGBasMat LGEM ... ... ...q 10.05 EG CnsGds GGEM ... ... ...q 23.42 EG CnsSvc VGEM ... ... ...q 22.28 EG Fincl FGEM ... ... ...q 20.32 EG HltCre HGEM ... ... ...q 23.77 EG Tech QGEM ... ... ...q 21.71 EG MetMn EMT ... ... ...q 9.98 EG Energy OGEM ... ... ...q 22.23 EG Utils UGEM ... ... ...q 15.87 EG Telecm TGEM ... ... ...q 19.72 ELF Inc n ELF ... ... ... 29.30 17.76 374 20.50 -8.1 EMCOR EME .32 .4 24 85.08 59.76 433 79.54 -2.7 EMX Roy g EMX ... ... ... 1.05 .67 63 .91 +9.5 ENI E 1.32e 3.9 ...dd 37.48 29.44 191 33.90 +2.1 EOG Rescs EOG .67 .7 ...dd 119.00 81.99 5171 100.65 -6.7 EP Energy EPE ... ... ...dd 5.27 1.50 515 1.76 -25.4sEPAM Sys EPAM ... ... ...cc 123.48 71.58 629 124.90 +16.3 EPR Prop EPR 3.84 6.8 15 76.90 51.87 469 56.58 -13.6 EPR pfC EPRpC 1.44 5.8 ... 29.95 23.38 4 24.75 -8.1 EPR pfE EPRpE 2.25 6.5 ... 37.59 34.11 1 34.81 -5.5 EPR Pr pfG EPRpG 1.44 6.3 ... 25.23 22.40 17 22.69 -9.3 EQT Corp EQT .12 .2 ...dd 67.84 43.70 2000 52.20 -8.3 EQT GP n EQGP .81e 3.4 12 31.77 22.59 92 23.72 -11.8 EQT Mid EQM 4.10f 6.6 12 79.93 59.96 318 62.37 -14.7 ETF SITRis RISE ... ... ...q 24.70 22.59 4 24.56 +3.4 ETF JrSil SILJ ... ... ...q 14.02 9.79 47 10.90 -4.0sETF Cyber HACK ... ... ...q 36.26 28.38 272 36.18 +14.3 ETF BigD BIGD ... ... ...q 28.47 24.41 27.78 ETF MobP IPAY ... ... ...q 38.58 27.33 64 37.94 +8.7 ETF M AlH MJ ... ... ... 39.72 27.71 175 33.09 +13.2 ETF M Vid GAMR ... ... ... 51.93 33.53 42 50.96 +6.3 ETF Drone IFLY ... ... ... 38.00 34.33 5 36.69 -1.8 ETF AIPw n AIEQ ... ... ... 28.00 24.03 90 27.59 +6.6 ETF MgT ef WSKY ... ... ... 35.50 31.34 3 33.00 -3.5 Pure Fintch FINQ ... ... ... 29.73 24.90 28.95 sBlStIsrTc n ITEQ ... ... ... 33.57 30.11 11 33.78 +6.8 ETF Clim ETHO ... ... ...q 37.25 28.83 1 35.88 +5.6sETFAlpAlt ALFA ... ... ...q 46.69 36.95 1 46.93 +9.6 ChngFnDvr CHGX ... ... ... 20.37 18.12 1 19.59 +4.6 ETF EmM n EEMD ... ... ... 28.41 24.66 26.75 +2.3 ETF spx H n SPDV ... ... ... 28.19 25.00 2 26.89 +2.8 ETF AptF n FTVA ... ... ... 30.36 24.74 2 28.05 +3.4 ETF GOP n MAGA ... ... ... 29.82 24.92 1 28.03 +.4 NtDUSEq ef MXDU ... ... ... 28.40 25.99 26.43 -6.9 NtRkBsInt ef RBIN ... ... ... 27.45 25.53 26.45 -3.6 RsBsUSE ef RBUS ... ... ... 27.19 24.83 26.18 -3.7 ETF RvCp n RVRS ... ... ... 16.76 14.84 10 16.12 +1.4 ETF BrVl n BVAL ... ... ... 16.70 14.46 1 15.64 -1.5 ETFDeepV DVP .66e 1.9 ...q 36.90 26.28 13 34.76 +6.0 GlGoGld n GOAU ... ... ... 14.13 11.39 1 12.44 -4.4 ETF OCIO n OCIO ... ... ... 27.81 25.44 0 27.12 +1.3 ETF Seren ICAN ... ... ... 28.54 25.35 1 28.27 +4.2 PremisCap TCTL ... ... ... 31.57 26.70 16 30.53 +1.9 AmCusSat ACSI ... ... ... 30.55 sAptBehMo BEMO ... ... ... 33.42 25.71 2 33.15 +9.3 EtfAlphacln ALFI ... ... ...q 26.95 21.14 25.07 +.5 EtfUSGblJ JETS ... ... ...q 34.75 26.97 375 33.55 +3.0 ETF Master HIPS 1.29 7.7 ...q 19.89 17.22 16.80 -5.3 EtfDiaHVal DHVW .99e 3.0 ...q 33.86 30.05 3 33.03 -1.1 EtfInfcMLP AMZA 2.08 26.6 ...q 11.24 7.47 1049 7.82 -9.2 ETF BioPr n BBP ... ... ... 45.18 37.33 2 44.09 +8.7sETF ClinT n BBC ... ... ... 35.74 25.88 31 35.79 +25.9 InfrCpPfd PFFR ... ... ... 25.13 23.61 2 24.55 -2.0 EtfNwfMSec NFLT 1.13e 4.5 ...q 25.95 24.77 14 24.86 -1.5 EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9 Etf VirtEM EMEM ... ... ... 28.57 24.58 0 27.41 +4.6 Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8 ETF Virt n CUMB ... ... ... 26.08 24.91 1 25.08 -1.6 ETF PrMtl GLTR ... ... ...q 68.06 59.21 18 64.77 -.4 ETFS Com BCI ... ... ... 25.79 18.58 16 24.40 -.3 ETFS Comd BCD ... ... ... 27.00 23.25 0 26.24 +1.9 ETFS EnCm BEF ... ... ... 26.79 22.55 25.36 -.1 ETFSGold SGOL ... ... ...q 132.10 117.19 23 128.05 +1.5 ETF Pall PALL ... ... ...q 107.47 71.96 25 93.05 -8.4 ETF Plat PPLT ... ... ...q 97.94 83.35 18 91.75 +3.7 EagleCGr GRF .50e 2.3 ...q 8.59 7.11 3 8.00 +.7 EagleGrInc EGIF 1.31 8.4 ...q 17.58 15.03 16 15.65 -5.7 EagleMat EXP .40 .4 25 122.49 86.51 297 102.80 -9.3 EaglePtCr ECC .80 4.4 ... 22.11 17.28 66 18.14 -3.6 EagleP pfA ECCA 1.94 7.6 ... 26.44 25.30 0 25.61 -.9 EaglePt 20 ECCZ 1.75 6.8 ... 26.27 24.70 9 25.67 +2.1 EaglPt pfB ECCB 1.94 7.4 ... 26.60 25.50 3 26.24 -.2 EagleP27 n ECCY ... ... ... 26.50 24.80 1 25.36 -.2 Earthstone ESTE ... ... ...dd 15.00 7.85 106 9.40 -11.6 EastGvP n DEA 1.04 5.3 29 22.32 19.03 518 19.74 -7.5 EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 3.0 26 95.03 70.94 165 84.38 -4.5sEastChem EMN 2.24 2.0 15 109.47 76.02 2088 110.84 +19.6 EastCh wt EMN/WS ... ... ... .55 EKodak wt KODK/WS ... ... ... 2.79 .01 1.15 +22900.0 EKodk wtA KODK/WS/A ... ... ... 3.15 .00 .91 +8960.0 EKodak KODK ... ... 9 13.28 2.95 943 5.30 +71.0 Eaton ETN 2.64f 3.2 19 89.85 69.82 3229 81.53 +3.2 EatVn 22 n EFL ... ... ... 10.09 9.08 24 9.34 +1.1 EatV HiIn21 EHT .60 6.1 ... 10.52 9.34 37 9.89 -1.1tEV CAMu EVM .68 6.5 ...q 12.89 10.46 46 10.45 -9.2 tEVCAMu2 EIA .62 5.8 ...q 13.00 10.75 27 10.77 -6.3 EVCAMu CEV .71 6.1 ...q 13.01 11.40 7 11.50 -5.4 EatnVan EV 1.24f 2.1 23 60.95 42.20 801 57.84 +2.6 EV EnEq EOI 1.04 7.0 ...q 15.15 12.83 133 14.78 +1.9sEV EEq2 EOS 1.05 6.3 ...q 16.70 13.29 163 16.76 +10.1 EV FltRt EFT .91 6.2 ...q 15.33 14.03 75 14.82 +3.4 EVFltRtIP EFF 1.13 6.9 ...q 17.55 15.93 8 16.48 +1.0 EV LtdDur EVV 1.22 9.3 ...q 14.29 12.96 316 13.05 -4.4 EV MAMu MAB .65 5.1 ...q 16.00 12.60 2 12.71 -3.8tEVMAMu MMV .69 5.5 ...q 14.21 12.44 2 12.44 -5.1 EV MIMu MIW .71 5.5 ...q 14.39 12.69 2 12.92 -4.0 EVMIMu EMI .71 5.7 ...q 14.52 12.28 1 12.37 -3.6 EVMuniBd EIM .77 6.5 ...q 12.99 11.70 63 11.86 -5.2 EVMuni2 EIV .70 5.9 ...q 12.95 11.62 11 11.76 -4.5 EVMunTT ETX .85 4.4 ...q 21.20 18.82 12 19.35 -6.6 EV MuIT EVN .85 7.3 ...q 13.18 11.49 45 11.58 -6.6 EV NMuOp EOT 1.03 4.9 ...q 23.54 20.84 31 21.14 -6.2 EV NJMu EMJ .75 6.4 ...q 13.52 11.67 7 11.76 -5.4 EVNJMu EVJ .73 6.5 ...q 12.95 11.11 16 11.16 -4.9 EVNYMu2 NYH .69 6.3 ...q 13.64 10.83 5 10.89 -5.8tEV NYMu ENX .72 6.3 ...q 13.34 11.30 61 11.34 -8.0 EVNYMu EVY .74 6.1 ...q 13.56 12.14 9 12.20 -4.0tEV OHMu EIO .70 6.0 ...q 14.70 11.76 2 11.75 -7.5 EVOHMu EVO .73 5.9 ...q 14.11 12.10 2 12.39 -4.9 EV PAMu EIP .77 6.5 ...q 13.51 11.87 0 11.93 -4.1 EVPAMu EVP .73 6.1 ...q 12.66 11.78 0 11.89 -2.5 EVRiskMgd ETJ 1.12 12.1 ...q 9.92 8.74 245 9.26 -3.8 EV SrFlt EFR .95 6.5 ...q 15.58 14.01 54 14.59 +1.0 EV SrInc EVF .42 6.4 ...q 6.91 6.31 57 6.56 +.6 EVShDur EVG 1.08 7.9 ...q 14.64 13.32 17 13.71 -4.5 EVTxABdO EXD 1.16 11.9 ...q 11.98 9.17 69 9.77 -4.7 EV TxAd EVT 1.74 7.6 ...q 24.43 20.96 155 22.80 -2.0 EV TxAG ETG 1.23 7.1 ...q 18.45 15.30 167 17.36 +.2 EV TxAOp ETO 2.16 8.4 ...q 26.83 22.34 66 25.60 +.8 EV TxDiver ETY 1.01 8.3 ...q 12.57 10.17 192 12.13 -.5 EVTxMGlo EXG .98 10.5 ...q 9.84 8.02 493 9.30 -.9 EVTxBWIn ETB 1.30 7.9 ...q 17.27 15.28 79 16.31 -2.5 EVTxGBW ETW 1.17 9.7 ...q 12.74 10.71 198 12.03 +.9 EVTxBWOp ETV 1.33 8.5 ...q 15.69 14.19 256 15.58 +1.4 EclipseRs ECR ... ... 23 3.10 1.54 477 1.63 -32.1 Ecolab ECL 1.64 1.2 29 140.50 122.58 1450 136.78 +1.9 Ecopetrol EC .16e .9 ... 20.55 8.60 916 17.43 +19.1 Edenor EDN ... ... ... 63.29 28.88 62 58.90 +18.5 Edgewell EPC ... ... 13 78.04 46.83 774 52.09 -12.3 EdisonInt EIX 2.42f 4.0 14 83.38 57.63 2156 60.20 -4.8 EducRltTr EDR 1.56 4.8 24 41.79 30.07 411 32.55 -6.8sEdwLfSci s EW ... ... 43 140.07 92.35 1185 140.04 +24.2 eHiCarSvc EHIC ... ... ... 12.50 8.89 94 12.39 +7.1 8x8 Inc EGHT ... ... ...dd 20.05 10.30 387 19.80 +40.4 ElPasoEl EE 1.34 2.8 21 61.15 48.00 295 48.65 -12.1 ElPasE pf EPpC 2.38 5.0 ... 51.33 45.41 0 47.50 -2.6 EldorGld g EGO .02e ... 22 3.78 1.05 7791 1.11 -22.4 Electrmed ELMD ... ... 22 7.96 4.12 7 5.76 -5.1 ElevCr n ELVT ... ... ... 9.48 5.90 60 7.38 -2.0 EliLilly LLY 2.25f 2.8 25 89.09 73.69 4765 79.04 -6.4 Elk HiQPfd EPRF ... ... ... 25.00 22.14 3 23.36 -1.6 Elkh LoVl n LVHB ... ... ... 34.44 29.47 5 33.85 +4.5 ElkFdCm ef RCOM ... ... ... 30.34 22.87 0 27.92 -.6 EllieMae ELLI ... ... 66 114.95 79.71 477 95.64 +7.0 EllingtnF EFC 1.76 11.8 11 17.00 14.12 80 14.86 +2.4 EllingtRM EARN 1.48 12.9 9 15.74 10.23 128 11.45 -4.9 Ellomay ELLO ... ... ... 11.09 7.52 9.24 +2.7 EllswthFd ECF .80e 8.4 ...q 9.88 8.42 63 9.54 +1.4 Ellswt pfA ECFpA 1.31 5.3 ... 26.20 23.57 2 24.62 -2.0 eMagin EMAN ... ... ...dd 3.00 1.23 41 1.50 -9.1 EAndinA AKO/A .68e 2.6 ... 28.25 21.51 1 26.15 -1.4 EAndinB AKO/B .74e 2.5 ... 31.07 22.55 12 29.36 +.3 Embraer ERJ .13e .5 ... 28.55 17.58 1010 26.84 +12.2 EmerExp n EEX .28 1.5 ... 24.56 18.19 366 19.11 -6.0 EmergeES EMES 2.68m ... ...dd 15.05 5.65 285 7.11 -1.1sEmergBio EBS ... ... 30 52.84 27.94 369 52.53 +13.0 EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.7 27 74.45 56.77 2251 71.42 +2.5 EmerR hs MSN ... ... ...dd 1.89 1.07 31 1.48 +1.4 EmpOPES ESBA .34 2.0 ... 21.74 15.17 14 16.69 -19.3 EmpOP60 OGCP .34 2.1 ... 21.50 16.48 16.52 -18.9 EmpOP250 FISK .34 2.0 ... 21.44 16.63 0 16.75 -17.9 EmpStRTr ESRT .34 2.0 43 21.72 16.57 966 16.84 -18.0 EmployH EIG .80f 1.9 14 50.45 35.90 173 41.30 -7.0 EElChile EOCC 1.07e 3.8 ... 29.41 21.22 33 28.39 +5.5 EnLinkLP ENLK 1.56 10.3 ... 18.97 14.21 935 15.12 -1.6 EnableMid ENBL 1.27 8.9 15 17.25 13.65 366 14.28 +.4 EnbrdgEM EEQ 1.40t ... ...dd 19.00 11.45 287 12.28 -8.3 EnbrdgEPt EEP 1.40 10.7 15 19.64 12.16 1501 13.12 -5.0 Enbridge ENB 2.68 ... ... 42.92 31.19 2267 32.66 -16.5 EnCana g ECA .06 .6 18 14.31 8.01 10145 10.84 -18.7 EncompHlth EHC 1.00 1.7 22 59.29 40.86 474 58.57 +18.5 HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 41 3.73 1.94 806 2.48 +3.8 EnduroRT NDRO 1.55e 44.9 9 3.60 2.18 33 3.45 +9.5 EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 21 60.07 46.16 656 58.05 +.8 Energizer n ENR 1.16 2.1 19 62.86 40.64 425 55.30 +15.3 Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 2.29 1.30 58 1.61 -10.1 EgyTrEq s ETE 1.22f 7.9 18 19.82 15.03 3695 15.52 -10.1 EngyTrfPt ETP 2.26 12.6 17 24.71 15.25 5151 18.00 +.4 EnerJexR ENRJ ... ... ...dd 1.15 .11 7451 .23 +4.5 Enerpls g ERF .12e 1.1 14 11.87 6.52 677 10.95 +11.8 EnersisAm ENIA .21e 1.8 ... 12.11 9.07 415 11.40 +2.1 EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 3.5 ... 6.53 5.03 165 6.35 +11.8 EnerSys ENS .70 1.0 25 84.74 61.33 153 72.21 +3.7 Engility EGL ... ... ...cc 35.63 21.19 235 25.31 -10.8 EnLinkLLC ENLC 1.04f 6.7 13 20.00 14.55 268 15.60 -11.4 Ennis Inc EBF .80 3.9 16 21.50 15.20 44 20.50 -1.2 EnovaIntl ENVA ... ... 18 23.25 11.15 256 23.10 +52.0 EnPro NPO .88 1.1 44 94.79 62.37 165 77.35 -17.3 ENSCO ESV .04 .8 ...dd 9.50 4.10 9536 4.90 -17.1 Enservco ENSV ... ... ... 1.20 .21 100 .83 +28.1 EnSync ESNC ... ... ... .80 .31 171 .39 -2.3 Entercom ETM .36 3.6 12 14.53 9.40 2243 9.95 -7.9 EntArk66 n EAI 1.22 5.0 ... 25.29 22.30 15 24.38 -3.0 EntArk 63 EAE 1.19 4.9 ... 25.60 22.51 1 24.23 -2.8 EntArk 52 EAB 1.23 5.1 ... 25.45 23.26 11 24.14 -4.3 Entergy ETR 3.56f 4.6 34 87.85 71.95 1019 77.23 -5.1 EntLA 66 ELC 1.22 5.0 ... 25.17 22.22 16 24.55 -1.1 EntgyLA52 ELJ 1.31 5.2 ... 25.75 23.76 4 25.25 +.6 EntLA 63 ELU 1.18 4.9 ... 25.72 22.50 2 24.15 -2.7 EntMS FtM EMP ... ... ... 25.49 22.38 8 24.85 -1.2 EntgyNO n ENO ... ... ... 26.99 24.25 4 25.85 +.9 EntgyNO 52 ENJ 1.25 5.1 ... 25.90 23.17 1 24.68 -1.2 EntgyTx64 EZT 1.41 5.5 ... 27.67 25.02 7 25.81 -2.6 EntProdPt EPD 1.70f 6.5 21 29.51 23.59 4272 26.33 -.7 Entravisn EVC .20 3.1 65 7.90 5.05 192 6.45 -9.8 EntrResc EGI ... ... ... .69 .21 10 .42 -30.3sEnvestnet ENV ... ... 48 59.65 30.80 147 58.65 +17.7 EnviroStr EVI .20e ... 78 43.10 18.25 13 38.30 -4.3 EnvisnHl n EVHC ... ... ...dd 66.39 23.79 2349 43.51 +25.9tEnviva n EVA 2.46f 9.3 ...cc 31.95 26.27 68 26.35 -4.7 EnzoBio ENZ ... ... ...dd 12.04 6.31 142 7.19 -11.8 Equifax EFX 1.56 1.2 21 147.02 89.59 892 124.87 +5.9 EquityCmw EQC ... ... 30 32.51 27.96 911 30.01 -1.6 EqCm pfD EQCpD 1.63 6.3 ... 27.24 25.23 1 25.72 -2.4 EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.7 ... 26.64 24.56 25.05 -1.4 EqtyLfPrp ELS 2.20f 2.6 27 91.94 75.91 481 85.95 -3.4 EqtyRsd EQR 2.16 3.6 19 70.46 54.97 2935 59.50 -6.7 EquusTR EQS ... ... 30q 3.00 2.16 5 2.38 -.8 EraGroup ERA ... ... 9 13.83 8.00 89 9.66 -10.1 ErinEn rs ERN ... ... ...dd 4.00 1.15 21 3.70 +34.5 Eros Intl EROS ... ... ...dd 16.90 6.65 256 13.40 +38.9 EscoTech ESE .32 .5 21 66.80 50.30 75 62.35 +3.5 Espey ESP 1.00 3.8 54 27.10 21.07 2 26.30 +9.8 Essent ESNT ... ... 11 50.08 33.45 1998 42.99 -1.0 EssexPT ESS 7.00 2.9 28 270.04 214.03 688 238.74 -1.1sEsteeLdr EL 1.52f 1.0 49 145.41 83.34 1255 145.37 +14.2 Esterline ESL ... ... 17 102.70 67.15 150 75.55 +1.1 EtfSilver SIVR ... ... ...q 18.15 14.92 43 16.13 -2.4 EthanAl ETH .76 3.1 16 33.13 23.35 199 24.15 -15.6 Etrac2xMtg MORL 3.31e 22.3 ...q 19.50 12.50 355 14.84 -15.9 Et2xDJDiv DVYL 3.55e 5.1 ...q 77.86 60.01 6 70.11 -4.2 Etr2xHomb HOML ... ... ...q 70.00 29.14 50.29 -16.5 EtrCrdOil n OILX ... ... ... 38.03 25.90 36.67 +12.5 EtHiDLwV HDLV 2.57e 9.4 ... 34.02 25.36 1 27.32 -15.1 Etr2xSPX SPLX ... ... ...q 73.35 35.85 1 58.39 +7.6 Etr2xCEFd CEFL 2.88 17.4 ...q 18.98 15.40 199 16.51 -8.9 EtrcDvsHi DVHL 2.85e 15.2 ...q 23.59 17.65 4 18.70 -7.5 EtrWFxEn LMLP 1.90e 11.3 ... 19.00 12.86 37 16.87 +7.2 EtracReit LRET 2.00e 9.5 ...q 27.84 19.32 0 21.10 -19.7 UBS VlHdg XIVH ... ... ... 82.84 11.86 6 12.24 -84.2 VelShSP46 BSWN ... ... ... 24.95 9.02 1 10.00 -44.0 UBS VlVIX LSVX ... ... ... 33.40 12.32 6 13.00 -57.5 Etr EnhGl FIHD ... ... ... 191.45 136.61 10 171.02 -.6 FI EnhEu n FIEE ... ... ... 202.02 157.30 1 170.95 -3.6 Etr SP MLP MLPZ .06p ... ... 60.47 35.30 37.69 -12.1 Etr MLP In MLPQ .08p ... ... 58.10 31.10 29 34.55 -8.3 EtrAlerTRt AMUB .36p ... ...q 20.06 16.38 16.38 -5.3 EtrAlerInf MLPB .99e ... ...q 29.41 23.23 24.11 +3.8 EtrBCmdty UCIB ... ... ...q 15.52 10.10 15.45 +3.0 EtrWFBsD BDCZ .91e ... ...q 26.16 19.08 19.15 -8.2 Etr2xLevLg LBDC 2.89e 19.7 ...q 28.41 13.65 4 14.70 -9.8 EtrMtgReit MRRL 1.70e ... ...q 19.50 11.51 4 14.75 -16.7 EtrSCHiDv SMHD 3.06e 18.3 ...q 24.18 14.27 45 16.72 -14.8 Euronav n EURN 2.41e ... ...dd 9.65 6.90 338 8.65 -6.5 EuroEqFd EEA .17e 1.7 ...q 10.88 8.16 3 9.86 -.1 EvansBc EVBN .92f 2.0 22 47.08 35.10 5 45.25 +8.0 Evercore EVR 1.60f 1.6 23 103.05 66.80 424 99.00 +10.0 EverestRe RE 5.00 1.9 28 277.17 208.81 213 261.39 +18.1 EveriHldgs EVRI ... ... ...dd 8.99 4.19 563 7.70 +2.1 EversrceE ES 2.02f 3.5 19 66.15 55.93 3159 57.06 -9.7 Evertec EVTC .40 2.3 14 19.53 12.60 351 17.25 +26.4 EvolentH n EVH ... ... ...dd 27.50 10.30 829 15.95 +29.7 EvolPetrol EPM .40f 4.9 17 8.70 6.35 83 8.20 +19.7sEvoquaWt n AQUA ... ... ...dd 25.04 20.40 439 25.19 +6.2 ETYldShHi YYY 1.92 10.3 ...q 20.00 18.35 78 18.73 -3.9 RxVlmxWk VMAX ... ... ... 31.03 2.69 8 20.99 +71.5 Ber Gl Rs n BRGL ... ... ... 28.14 24.89 26.93 +3.4 Ber US Rs n BERN ... ... ... 29.41 24.94 1 28.29 +5.2 ExTTactUS HTUS ... ... ...q 29.30 24.04 35 26.71 -1.6sETF IndExp TETF ... ... ... 21.56 15.10 12 21.42 +12.5 RxVlmxInF VMIN ... ... ... 46.55 2.37 1158 3.07 -91.1 ExTrGldE GHE ... ... ... 30.21 26.94 26.95 ExTGldSP GHS ... ... ... 36.05 28.75 0 34.20 +4.7 ETEMeCmc EMQQ .02p ... ...q 43.50 27.39 140 42.77 +12.4 Exelon EXC 1.38f 3.7 11 42.67 33.30 8515 37.53 -4.8 Express EXPR ... ... 32 11.34 5.28 2855 7.36 -27.5 ExtendStay STAY .84f 4.2 48 21.28 15.63 1380 19.86 +4.5 Exterran n EXTN ... ... ...cc 33.69 23.29 164 28.45 -9.5 ExtraSpce EXR 3.12 3.6 21 88.56 71.34 1114 87.56 +.1 ExxonMbl XOM 3.08 4.1 16 89.30 73.56 14090 75.24 -10.0F -FB Finl n FBK ... ... 19 45.43 30.40 106 41.93 -.1 FBL Fn FFG 1.84f 2.5 17 79.70 59.75 25 73.75 +5.9 FCB Fin FCB ... ... 21 57.90 39.90 276 56.70 +11.6 FGL Hldg n FG ... ... ... 12.25 8.65 2123 10.49 +4.2 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Tuesday, March 13, 2018

PAGE 60

FGL Hld wt FG/WS ... ... ... 2.52 .97 1.48 -2.0 FMC Corp FMC .66 .8 16 98.70 59.26 1292 83.88 -11.4 FNBCp PA FNB .48 3.3 18 15.26 12.02 3669 14.74 +6.7 FNB FL pfE FNBpE ... ... ... 31.65 27.64 8 28.30 -3.2 FTFQAntiB BTAL ... ... ...q 20.77 18.31 0 18.59 -3.6 FTFQMom MOM ... ... ...q 26.00 21.20 25.65 +6.8 FTFQuSize SIZ ... ... ...q 21.94 19.25 19.25 -3.6 FTFQValu CHEP ... ... ...q 27.13 23.73 25.70 -1.5 FTFQHgDiv DIVA 1.08e 2.8 ...q 25.86 24.21 24.60 -1.0 FqfOAsiaDv OASI .43e ... ...q 32.18 27.00 1 29.36 -2.1 FqfOEurDiv OEUR .15e ... ...q 26.90 22.84 11 25.09 -1.5 FQFO USDv OUSA .20e ... ... 33.39 28.52 38 31.48 -1.3 FS Invest FSIC .89 12.1 7 9.95 7.05 1316 7.35 FTE Net n FTNW ... ... ... 26.25 15.02 20 24.74 +49.9 FTI Cnslt FCN ... ... 21 50.81 31.65 501 48.93 +13.9 Fabrinet FN ... ... 11 47.02 24.02 1300 32.67 +13.8sFactsetR FDS 2.24 1.1 28 213.69 155.09 149 213.32 +10.7 FairIsaac FICO .08 ... 48 179.58 124.59 191 177.14 +15.6 FairmSant FMSA ... ... ...dd 7.71 2.47 4045 4.35 -16.8 FangHldg SFUN .20e 4.4 ...dd 5.58 2.46 711 4.58 -17.9 Farmland FPI .51 5.9 78 11.17 7.15 194 8.58 -1.2 Farmln pfB FPIpB 1.50 5.9 ... 27.96 25.00 12 25.51 -1.0 FedExCp FDX 2.00 .8 21 274.66 182.89 1277 246.54 -1.2 FedAgric AGM 2.32f 2.7 ... 92.57 53.78 50 85.54 +9.3 FdAgricA AGM/A 2.32f 2.9 24 85.56 50.60 80.89 +11.2 FAgMt pfA AGMpA 1.47 5.8 ... 28.06 24.75 1 25.52 +1.6 FAgMt pfB AGMpB 1.72 6.5 ... 28.80 26.00 0 26.44 +.3 FAgMt pfC AGMpC 1.50 5.5 ... 31.25 26.62 27.33 -1.7 FedRlty FRT 4.00 3.4 20 138.12 106.41 437 117.32 -11.7 FedRlt pfC FRTpC 1.25 5.5 ... 25.48 22.22 36 22.74 -9.7 FedSignl FSS .28 1.2 28 23.64 13.07 192 22.83 +13.6 FedInvst FII 1.00 2.9 12 36.76 24.93 1326 34.19 -5.2 FedPMu FMN .88 6.6 ...q 15.07 13.31 9 13.37 -4.8 Ferrari n RACE ... ... ... 131.20 67.07 414 124.32 +18.6tFerrellgs FGP .40 11.1 ...dd 6.36 3.74 556 3.60 -15.9 Ferro FOE ... ... 19 25.50 14.15 323 24.24 +2.8 FiatChrys FCAU ... ... ... 24.95 9.60 2244 21.19 +18.8sFibriaCelu FBR .09e .4 ... 20.87 8.57 2941 21.32 +45.0 FidCorpBd FCOR 1.58 3.2 ...q 51.30 49.02 12 49.15 -3.5tFidLtdTm FLTB .98 2.0 ...q 50.75 49.49 6 49.51 -1.2 FidTotBd FBND 1.20e 2.4 ...q 51.74 48.88 99 49.08 -2.3 FidCnsDis FDIS .40e 1.0 ...q 42.99 33.70 88 41.85 +7.0 FidCnsStpl FSTA .87e 2.6 ... 35.47 31.58 130 32.88 -4.2 FidEnergy FENY .53e 2.8 ...q 21.69 17.01 151 18.95 -5.5 FidFinan FNCL .60e 1.4 ...q 43.90 33.88 308 43.19 +5.9 FidHlthCre FHLC .70e 1.7 ...q 44.44 35.15 99 42.18 +5.5 FidIndls FIDU .56e 1.4 ...q 41.28 32.66 99 39.47 +2.0 Fid Val n FVAL ... ... ... 35.18 27.91 24 33.71 +2.6 Fid Qual n FQAL ... ... ... 34.02 27.50 23 33.15 +4.3sFidInfoTch FTEC .42e .7 ...q 55.91 40.26 539 56.12 +12.3 Fid Moment FDMO ... ... ... 33.84 26.59 49 33.29 +6.4 Fid LowVol FDLO ... ... ... 32.45 26.66 12 31.40 +2.6 Fid RisR n FDRR ... ... ... 32.71 27.35 86 31.56 +3.0 Fid CoreD n FDVV ... ... ... 30.41 26.10 40 29.59 +3.1 FidMsciRE FREL .86e 3.7 ...q 25.36 21.73 113 23.04 -6.7 FidUtils FUTY 1.21e 3.7 ...q 37.01 30.99 43 32.41 -6.1 FidTelecm FCOM .76e 2.5 ...q 33.72 28.30 22 30.36 -1.8 FidelMatls FMAT .53e 1.5 ...q 37.11 29.61 95 35.45 +1.2 FidlNatFn FNF 1.20f 3.1 15 41.99 27.52 1209 38.43 -2.1 FidNatInfo FIS 1.28f 1.3 19 103.65 78.89 2355 101.23 +7.6 FidClayOp FMO 1.72f 14.0 ...q 15.87 10.49 85 12.34 -6.2 Fieldpt wt FPP/WS ... ... ... .39 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.57 24.83 25.15 58.com WUBA ... ... ...cc 87.65 34.55 1406 81.26 +13.5 FstAccept FAC ... ... ...dd 1.51 .80 16 1.07 -10.1 FstAFin n FAF 1.52 2.6 24 62.71 37.80 412 58.78 +4.9 FtBcp pfA FBPpA ... ... ... 12.30 FtBcp pfB FBPpB ... ... ... 12.00 FtBcp pfC FBPpC ... ... ... 12.07 FtBcp pfD FBPpD ... ... ... 12.69 FtBcp pfE FBPpE ... ... ... 12.03 sFstBcpPR FBP ... ... 21 6.47 4.48 934 6.44 +26.3sFstCash FCFS .80f 1.0 33 79.20 44.35 205 80.35 +19.1 FstCwlth FCF .32 2.1 23 15.67 12.05 408 14.95 +4.4 FstData n FDC ... ... 8 19.23 14.67 7560 15.65 -6.3 FstHorizon FHN .48f 2.4 18 20.86 15.84 2992 20.29 +1.5 FstHrz pfA FHNpA 1.55 6.1 ... 26.06 24.77 0 25.40 +.8 FstInRT FR .87f 2.9 ... 32.91 25.81 1252 29.57 -6.0 FMajSilv g AG ... ... ...dd 9.59 4.93 2162 5.97 -11.4 FstRepBk FRC .68 .7 ... 105.52 84.56 615 98.25 +13.4 FstRep pfB FRCpB 1.55 6.0 ... 25.75 25.28 25.63 FstRep pfD FRCpD 1.38 5.4 ... 26.36 24.16 19 25.42 -.4 FstRep pfE FRCpE 1.75 6.6 ... 27.45 25.92 6 26.34 +.8 FstRep pfF FRCpF 1.43 5.6 ... 27.00 24.65 2 25.64 -.5 FtRepB pfH FRCpH 1.28 5.1 ... 25.97 23.30 18 25.03 -1.5 FtRpBk pfG FRCpG ... ... ... 27.50 24.09 3 25.48 -1.4 FtTr 22 n FIV ... ... ... 10.10 9.02 136 9.35 +2.4 FtTrGlob FAM .90 7.9 ...q 12.15 10.98 5 11.46 -1.0sFT MCGr FNY .15e .4 ...q 42.59 32.47 14 42.66 +8.9 FT MCVal FNK .40e 1.1 ...q 37.68 32.00 1 35.92 -1.0 FT Austrla FAUS .80e 2.4 ...q 34.27 29.69 0 33.15 -2.5sFT SCGr FYC .04e .1 ...q 44.88 34.98 9 45.01 +5.9 FT SCVal FYT .26e .7 ...q 38.64 32.07 3 36.69 -.5 FT MegaCp FMK .44e 1.3 ...q 36.82 28.60 4 35.02 +4.5 FTEurSelDv FDD 1.09e 7.8 ...q 14.79 12.14 72 13.99 +1.9 FTDJMic FDM .49e 1.0 ...q 49.19 40.65 4 48.87 +3.0 FT DynEq FDEU 1.45 7.9 ...q 20.20 16.46 46 18.39 -1.7 FtTEqCom ERM ... ... ... 23.64 19.74 1 22.65 +1.3 FtT EqTact TERM ... ... ... 23.62 19.67 22 22.64 +1.3 FT PfdSec FPE 1.02e 5.2 ...q 20.25 19.41 1934 19.79 -1.1 FT HeitGl PRME ... ... ... 20.81 17.96 11 19.41 -2.7 FT EM Sl n RNEM ... ... ... 59.26 51.56 0 56.39 +3.5 FT LgShEq FTLS .16e .4 ...q 41.72 34.43 16 40.46 +3.0 FT PfInc n FPEI ... ... ... 21.03 19.76 24 19.86 -1.4 FT VolIn n HDMV ... ... ... 36.34 32.75 3 34.66 +1.0 FT VolD n HUSV ... ... ... 23.72 21.53 7 23.05 +.3 FTEgyInco FEN 2.32 9.7 ...q 28.20 21.34 58 23.90 -9.8 FTEnInfra FIF 1.32a 8.2 ...q 19.50 15.84 48 16.18 -9.2 FtTrEnEq FFA .96 6.1 ...q 16.67 13.96 34 15.68 -3.2 FTArcaBio FBT ... ... ...q 147.10 100.90 47 144.51 +16.0sFTDJInet FDN ... ... ...q 131.03 85.80 637 131.25 +19.4 FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.0 ...q 25.29 18.65 68 21.08 -7.5 FT ConDis FXD .30e .7 ...q 45.57 35.68 83 42.58 +1.2 FT ConStap FXG .75e 1.6 ...q 51.57 44.32 21 48.25 -.9 FT Engy FXN .33e 2.3 ...q 16.48 12.25 99 14.37 -7.2 FT Fincl FXO .65e 2.0 ...q 32.92 26.85 72 32.44 +3.6 FT HlthCr FXH ... ... ...q 76.92 61.23 31 73.82 +5.8 FT IndPrd FXR .16e .4 ...q 42.74 33.13 88 40.99 +1.0 FT Matls FXZ .37e .8 ...q 46.43 36.47 31 44.71 +2.0sFT Tech FXL .13e .2 ...q 59.04 40.88 106 59.41 +15.8 FT Utils FXU .67e 2.7 ...q 28.59 23.46 56 25.15 -3.3 FTDJGlDiv FGD 1.42e 5.4 ...q 28.07 24.11 49 26.33 FT GlbRE FFR .75e 1.7 ... 47.43 41.42 7 43.45 -4.5 FT NAEngy EMLP .93e 4.0 ...q 25.57 22.43 426 23.07 -6.1tFT HiLgSh FSD 1.20 7.7 ...q 18.12 15.54 68 15.53 -5.5 FT USIPO FPX .32e .4 ...q 74.54 56.28 34 73.31 +7.4 FTChnd FNI .19e .5 ...q 43.90 30.94 13 41.62 +5.1 FT Dow30 n EDOW ... ... ... 23.50 19.61 1 22.32 +.9 FT EngCn FLM .58e 1.0 ...q 63.91 51.71 5 58.54 -1.7 FT WindEn FAN .46e 3.3 ...q 13.84 12.38 13.81 +4.2 FT Wtr FIW .21e .4 ...q 50.09 40.29 17 49.01 +.6 FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 8.5 ...q 25.10 22.59 124 23.07 -5.3 FT LCCore FEX .58e 1.0 ...q 62.82 50.49 64 61.03 +4.3sFT LCGr FTC .24e .4 ...q 67.16 51.63 19 67.24 +9.9 FT LCVal FTA .82e 1.5 ...q 57.69 48.02 38 54.65 FT MLP&E FEI 1.42 10.2 ...q 16.64 13.56 134 13.90 -10.5 FT MCCore FNX .51e .8 ...q 69.65 56.57 17 67.99 +3.5 FTMstrDv FDL .79e 2.7 ...q 31.14 27.51 95 29.38 -2.4 FTFutStrt FMF ... ... ... 51.53 45.06 4 47.26 -.8 FstTrMtg FMY 1.02 7.3 ...q 14.48 13.74 6 14.03 -1.4sFT MultCG FAD .20e .3 ...q 70.97 54.62 7 71.14 +8.4 FT MultCV FAB .45e .8 ...q 59.34 50.27 5 56.43 -1.0 FT MLPEn FPL 1.26 11.1 ...q 13.95 10.93 54 11.34 -4.4 FT REIT FRI .39e 1.8 ...q 24.11 20.20 22 21.31 -8.5 FT SCCore FYX .38e .6 ...q 64.05 52.10 21 62.55 +2.3 FTSpecFin FGB .70 11.6 ...q 7.79 5.65 27 6.06 -1.3 FTStrHi2 FHY 1.32 10.7 ...q 13.90 12.06 8 12.34 -3.5 FTrVL100 FVL .05e .2 ...q 25.04 20.76 3 24.61 +5.3 FTrVLDv FVD .57e 1.9 ...q 31.85 28.54 452 30.52 -1.1 FT EmOp FEO 1.40 8.4 ...q 17.42 15.07 25 16.70 +2.3 FTrSenFlt FCT .90 7.0 ...q 13.89 12.62 103 12.93 +.7 FirstEngy FE 1.44 4.4 12 35.20 27.93 6815 32.70 +6.8 Fitbit n FIT ... ... ...dd 7.32 4.67 4882 5.31 -7.0 500.com WBAI ... ... ...dd 23.22 8.12 239 19.99 +97.7 FiveOaks OAKS .40m 11.6 24 5.61 3.02 128 3.41 -14.8 FiveOk pfA OAKSpA 2.19 8.7 ... 26.20 23.71 6 25.03 -.7 FvPntHld n FPH ... ... ... 16.74 12.00 245 14.27 +1.2 FlagstarB FBC ... ... 34 40.06 26.31 200 37.06 -1.0 F&C DynPf DFP 1.92 7.8 ...q 28.36 23.61 54 24.58 -7.8 FlrtyPfdInc PFD 1.08 7.7 ...q 16.34 13.19 20 13.98 -6.7 FlrtyPfdOp PFO .88 7.9 ...q 13.00 10.75 29 11.06 -6.4 FlrtyPfdSc FFC 1.63 8.6 ...q 22.44 18.35 132 19.05 -6.9 FlrtyTotR FLC 1.63 8.2 ...q 22.51 19.29 21 20.02 -7.4 Flanign BDL .25f 1.1 12 30.95 20.20 3 22.00 -6.8 Fleetcor FLT ... ... 26 213.74 121.52 284 208.69 +8.4 FlexUSTilt TILT 1.74e 1.5 ...q 118.93 97.63 22 115.56 +3.3 FlxEmgTilt TLTE 1.26e 2.0 ...q 65.59 50.80 20 62.17 +4.1 FlxUpstNR GUNR .67e 2.0 ...q 35.54 28.03 316 33.27 -.1 Flx3yrTips TDTT .39e 1.6 ...q 24.97 24.06 133 24.30 -.2 Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.39 76 24.60 -1.4 FlxCoreSl n BNDC ... ... ... 28.51 24.31 44 24.44 -2.4 FlexEMTilt TLEH ... ... ...q 33.14 26.44 1 31.76 +2.9 FlxDMTilt TLDH ... ... ...q 30.34 26.05 1 28.27 -3.1 FlxGlbQRE GQRE 1.33e 2.2 ...q 64.31 56.66 11 60.42 -3.7 FlxGblInfr NFRA .95e 2.0 ...q 49.99 44.93 25 47.16 -3.3 FlxDevTilt TLTD 1.88e 2.7 ...q 73.71 59.57 56 69.02 -.3 FlxIntDvDf IQDE 1.15e 4.4 ...q 27.04 23.26 3 25.89 +1.5 FlxIntDvDy IQDY 1.02e 3.5 ...q 30.65 25.32 1 29.04 +1.6 FlxIntlDiv IQDF 1.01e 3.7 ...q 28.63 23.98 85 27.08 +1.1 FlxQDvDef QDEF 1.19e 2.7 ...q 46.52 39.33 12 44.44 +.7 FlxQDvDyn QDYN 1.22e 2.7 ...q 47.20 38.91 2 45.10 +2.0 FlxQualDv QDF 1.22e 2.7 ...q 47.95 39.93 52 45.50 +1.0 FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 4 75.33 -.2 FlexSolu FSI ... ... 5 2.58 1.41 15 1.61 -11.5 Flor&Dec n FND ... ... 48 51.48 31.00 513 46.04 -5.4 Flotek FTK ... ... ...dd 13.06 4.14 833 6.47 +38.8sFlowrsFds FLO .68 3.2 24 21.46 16.80 1476 21.13 +9.4 Flowserve FLS .76 1.7 ...cc 51.92 37.51 1058 45.16 +7.2 Fluor FLR .84 1.4 43 62.09 37.04 988 58.28 +12.8 FlyLeasing FLY 1.00 7.5 11 14.65 11.54 933 13.39 +3.7 FEMSA FMX .74e .8 ... 103.82 84.32 303 93.97 +.1 FootLockr FL 1.38f 3.2 18 77.86 28.42 5440 43.32 -7.6 FordM F .60a 5.6 6 13.48 10.14 32853 10.81 -13.5 ForestCA FCE/A .72f 3.4 17 26.30 20.72 1407 21.37 -11.3 Forestar FOR ... ... 15 26.39 12.75 112 23.70 +7.7 ForsightEn FELP .13 ... ...dd 6.84 3.53 1 3.82 -12.7 Fortis n FTS 1.70 5.1 ... 38.24 31.41 229 33.57 -8.5 Fortive n FTV .28 .4 ... 80.31 58.15 1216 78.53 +8.5 FortTrInf n FTAI 1.32 8.0 ...dd 20.13 14.25 221 16.50 -17.2 FortunaSlv FSM ... ... 20 5.58 4.03 575 4.78 -8.4 FBHmSec FBHS .80f 1.3 21 73.62 59.11 1830 62.76 -8.3 ForumEn FET ... ... ...dd 21.68 10.05 1001 12.20 -21.5 FoundBld n FBM ... ... ... 17.91 11.03 254 15.47 +4.6 FourCorP s FCPT 1.10f 4.9 17 26.96 21.28 215 22.47 -12.6tFourSeEd n FEDU 3.32 45.5 18 10.45 7.36 42 7.30 -18.9 FrancoN g FNV .92 1.3 66 86.06 63.57 621 68.69 -14.1 FrankCov FC ... ... ...dd 31.20 15.20 43 27.75 +33.7 FrankFn n FSB .40p ... 17 44.30 30.30 47 33.75 -1.0 FrankLibInt FLQH ... ... ... 28.16 23.61 1 24.49 -3.4 FrankLibEm FLQE ... ... ... 35.59 28.92 7 34.36 +4.0 FrankLibGl FLQD ... ... ... 30.47 27.20 2 29.18 +.3 FrankLbGlE FLQG ... ... ... 32.51 26.98 30.71 +.5 FrnL LoV n FLLV ... ... ... 32.50 28.32 1 31.19 +3.0tFrnkLInvGr FLCO ... ... ... 24.89 23.88 2 23.90 -3.5 FrnL IntO n FLIO ... ... ... 31.52 26.84 29.90 +1.7 FrkL US Eq FLQL ... ... ... 30.33 25.55 2 29.48 +2.0 FrankL Mun FLMB ... ... ... 25.38 24.31 24.34 -3.0tFrnkL MunO FLMI ... ... ... 25.04 24.49 0 24.41 -2.2 FrkL US Sm FLQS ... ... ... 27.29 24.17 26.07 -.5 FrkL USMid FLQM ... ... ... 29.28 24.87 28.25 +.9 FrankRes BEN .92f 2.3 13 47.65 37.01 2935 39.83 -8.1 FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .76 9.0 10 12.71 7.94 425 8.45 -21.3 FrkLtdDur FTF .74 6.6 ...q 12.13 11.11 52 11.22 -5.2 FrkUnv FT .47 7.0 ...q 7.39 6.76 75 6.81 -5.0 FranksIntl FI .30 5.1 ... 10.66 4.93 795 5.89 -11.4 FrptMcM FCX ... ... 15 20.25 11.05 10835 18.56 -2.1 FresenMd FMS .51e 1.0 ... 57.94 41.18 166 52.53 FDelMnt FDP .60 1.3 20 61.98 43.02 139 47.52 -.3 FriedmInd FRD .04 .7 ...dd 6.80 5.05 12 6.13 +7.9 Frontlne rs FRO .60e ... 34 7.15 3.79 213 4.39 -4.4 FullerHB FUL .60 1.1 34 58.74 47.36 424 54.54 +1.2 FutureFuel FF .24a 1.8 16 16.39 11.82 42 13.47 -4.4G -GAMCO s GBL .08 .3 8 32.60 25.33 38 26.86 -9.4 GATX GATX 1.76f 2.5 15 73.25 55.82 229 69.91 +12.5 GATX 66 GMTA ... ... ... 27.00 22.81 9 25.14 -4.3 GCP ApT n GCP ... ... 29 34.79 27.25 584 31.55 -1.1 GDL Fund GDL .64 6.7 ...q 10.38 9.32 26 9.59 -1.4 GDLFd pfB GDLpB 1.50 3.0 ... 51.40 50.15 1 50.36 +.1 GGP Inc GGP .88 4.1 31 24.37 18.83 3537 21.36 -8.7 GGP Inc pfA GGPpA 1.59 6.4 ... 25.99 24.31 4 24.87 -1.5 GMAC CpT ALLYpA 2.03 7.8 ... 26.90 25.26 222 25.98 +.1 GMS Inc n GMS ... ... 17 39.98 27.21 385 33.46 -11.1 GNC GNC .80 18.8 4 10.95 3.13 3159 4.25 +15.2 GP Strat GPX ... ... 30 31.25 20.30 37 22.55 -2.8 GSE Sy GVP ... ... 15 3.85 2.35 2 3.40 +4.6sGTT Comm GTT ... ... ...dd 59.00 22.95 960 60.20 +28.2 GabCvInc GCV .48 8.0 ...q 6.47 4.80 35 5.98 +1.4 GabCv pfB GCVpB 1.50 5.7 ... 27.16 25.53 26.39 -.3 GabDvInc GDV 1.32 5.6 ...q 24.97 20.50 148 23.44 +.1 GabDiv pfA GDVpA 1.47 5.7 ... 27.49 25.26 3 25.92 -.8 GabDiv pfD GDVpD 1.50 5.7 ... 27.40 25.75 1 26.34 GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 8 24.96 -1.6 GabelliET GAB .60 9.3 ...q 6.65 5.81 575 6.47 +4.5 GabllE pfD GABpD 1.47 5.7 ... 26.78 25.27 0 25.92 -.7 GabllE pfG GABpG 1.25 5.2 ... 25.25 23.45 0 24.17 -2.1 Gabeli pfJ GABpJ ... ... ... 26.72 24.42 5 25.38 -.6 GabEq pfH GABpH 1.25 5.1 ... 25.34 23.71 2 24.60 -2.1 GabGSmM GGZ ... ... ... 13.61 11.22 8 12.49 -2.0 GabGSm pfA GGZpA 1.36 5.4 ... 26.21 24.16 3 25.36 -.5 GabGUtil GLU 1.20 6.3 ...q 21.96 17.86 8 19.08 -10.4 GabGUtil pf GLUpA 3.00 5.9 ... 53.64 47.33 50.63 +.8 GabGoAn n GGO ... ... ... 19.40 16.18 0 17.25 -4.4 GabGo pfA GGOpA ... ... ... 43.00 42.56 0 42.56 -1.0 GabHlthW GRX .52 5.1 ...q 10.97 9.42 30 10.13 -1.8 GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.7 ... 26.91 25.02 0 25.47 -1.3 GabHlt pfB GRXpB 1.47 5.6 ... 27.57 25.55 0 26.04 -1.1 GabMultT GGT .94e 9.6 ...q 10.09 7.83 249 9.82 +6.7 GabMT pfB GGTpB 1.50 5.6 ... 27.18 25.26 0 26.55 +1.1 GabMul pfE GGTpE ... ... ... 25.30 22.97 7 24.12 -3.9 GabUtil GUT .60 8.8 ...q 7.20 6.58 93 6.82 -3.9 GabUt pfA GUTpA 1.41 5.6 ... 26.50 24.89 25.31 -1.1 GabUtil pfC GUTpC ... ... ... 26.19 24.54 4 25.56 +.4 Gasa rs GFA ... ... ... 20.71 5.92 93 7.24 -42.6 Gain Cap GCAP .24 3.3 ...dd 13.26 5.56 926 7.28 -27.2 Gallaghr AJG 1.64f 2.3 27 72.77 54.50 1023 71.71 +13.3 GamGldNR GGN .84 16.8 ...q 5.84 4.91 500 5.01 -3.8 GamGld pfB GGNpB 1.25 5.3 ... 25.30 22.78 3 23.77 -4.2 GamNRG&I GNT .84 13.2 ...q 7.29 6.00 63 6.35 -5.4 GamNR pfA GNTpA 1.30 5.3 ... 26.27 22.77 24.69 -1.3 GameStop GME 1.52 9.8 4 25.31 15.10 3878 15.55 -13.4 Gannett n GCI .64 6.3 ...cc 12.38 7.36 1864 10.10 -12.9 Gap GPS .97f 3.0 16 35.68 21.02 5435 32.24 -4.7 GardDnv n GDI ... ... ... 38.00 19.91 485 32.64 -3.8 Gartner IT ... ... 38 142.16 107.00 575 124.08 +.8 GasLogPt GLOP 2.09f 8.8 11 25.55 21.80 113 23.65 -4.4 GasLPt pfA GLOPpA ... ... ... 27.24 25.06 3 26.15 +.2 GasLog GLOG .56 3.1 49 22.55 12.75 424 18.25 -18.0 GasLog pfA GLOGpA 2.19 8.2 ... 27.63 25.06 5 26.86 +1.0 GastarExp GST ... ... ...dd 1.66 .38 652 .74 -29.3 Gastar pfA GSTpA 2.16 13.7 ... 21.59 6.40 8 15.77 -12.0 Gastar pfB GSTpB 2.69 16.4 ... 24.00 8.46 6 16.44 -12.9 GatesInd n GTES ... ... ... 18.49 16.60 505 18.12 +.2 GazitGlobe GZT .37e 3.8 ... 11.00 9.01 7 9.82 -6.7 GeeGroup JOB ... ... ...dd 7.00 2.45 16 2.70 -2.9sGencoSh rs GNK ... ... ...dd 15.19 8.47 412 15.79 +18.5 Generac GNRC ... ... 18 53.78 33.77 434 46.68 -5.7 GAInv GAM 1.15e 1.0 ...q 36.59 32.20 50 35.48 +3.1 GAInv pfB GAMpB 1.49 5.8 ... 27.11 25.65 3 25.74 -3.2 GnCable BGC .72 2.4 37 30.18 14.95 785 29.65 +.2 GenDynam GD 3.36 1.5 24 230.00 183.72 1218 224.64 +10.4 GenElec GE .48 3.2 ...dd 30.54 13.95 70145 15.10 -13.6 GECap5-53 GEK 1.18 4.7 ... 25.97 22.61 24 24.92 -.2 GECap 1-53 GEH 1.22 4.9 ... 26.06 22.60 25.05 GEC 10-52 GEB 1.22 4.9 ... 25.80 22.48 25.10 +.8 GenMills GIS 1.96 3.8 17 60.95 49.65 3633 51.97 -12.3 GenMoly GMO ... ... ...dd .53 .28 200 .45 +35.3 GenMotors GM 1.52 4.0 ...dd 46.76 31.92 11346 37.83 -7.7 GMot wtB GM/WSB ... ... ... 28.76 14.90 25.44 +8.7 Gener8M n GNRT ... ... ...dd 6.94 4.17 194 6.01 -9.2 Gensco GCO ... ... 12 59.45 20.90 332 40.35 +24.2 GenesWyo GWR ... ... 25 84.40 61.44 827 74.07 -5.9 GenesisEn GEL 2.88f 13.6 30 33.52 19.25 486 21.23 -5.0 GenesisHlt GEN .24 15.1 1 2.73 .60 920 1.59 +108.4 GenieEn n GNE .30 6.0 ... 8.31 4.09 30 5.03 +15.4tGenieE pfA GNEpA .64 8.8 ... 7.94 7.15 19 7.29 -.7 Genpact G .30f ... 21 34.79 23.34 527 32.29 +1.7 GenuPrt GPC 2.88f 3.1 22 107.75 79.86 860 92.37 -2.8 Genworth GNW ... ... 2 4.23 2.67 7059 3.07 -1.3 GeoGrp s GEO 1.88 8.4 13 34.32 19.05 576 22.46 -4.8 GeoPark GPRK ... ... ... 11.14 6.42 126 9.96 +.5 GaPw 77 n GPJA ... ... ... 26.14 23.01 22 24.70 -3.6 Gerdau GGB .02e .4 ... 5.32 2.60 6489 4.98 +33.9 GerNew GF 1.23e .4 ...q 21.49 14.18 18 20.22 +4.0 GettyRlty GTY 1.28 5.0 14 29.89 22.68 113 25.40 -6.5 GigCapit n GIG ... ... ... 10.22 9.62 9.77 +1.3 GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45f 1.5 17 34.19 25.38 278 29.03 -10.1 Glatfelter GLT .52 2.3 17 23.85 16.53 211 22.41 +5.2 Glaukos n GKOS ... ... ... 52.48 23.08 219 31.79 +23.9 GlaxoSKln GSK 2.89e 7.7 ... 44.54 34.52 2112 37.65 +6.1 GblBrCopp BRSS .24 .7 13 37.05 27.50 187 33.55 +1.4 GlbMed n GMRE .20p ... ...dd 10.25 6.45 201 7.13 -13.0 GlMed pfA GMREpA 1.88 7.7 ... 25.82 23.50 5 24.50 -3.2 GlobNetL n GNL .94 5.5 28 24.45 15.55 1007 17.26 -16.1 GlNetL pfA GNLpA 1.81 7.2 ... 25.97 24.42 4 25.25 -1.6 GlobPtrs GLP 1.85 10.5 ...dd 20.87 15.80 170 17.65 +5.7sGlobPay s GPN .04 ... 40 117.68 76.47 769 117.83 +17.5 GlbShipLs GSL .40 37.0 ...dd 1.94 .97 198 1.08 -6.9 GlbShip pfB GSLpB 2.19 8.8 ... 25.36 19.77 4 24.85 +3.9 GlbXNordic GXF .83e 3.6 ...q 24.68 20.08 1 23.17 +2.1 GbXSpDvE SDEM .63e ... ...q 19.63 15.17 9 17.33 +6.4 GbXUSRota SCTO .12p ... ...q 28.03 24.42 26.55 +.9 GblXEffic EFFE .16p ... ...q 27.69 24.69 0 26.92 +1.0 GblXPortgl PGAL .36e 2.9 ...q 13.10 9.60 176 12.35 +3.9 GblXColum GXG .41e 4.0 ...q 11.37 9.12 48 10.28 +2.6 GblXEmFtr EMFM .40e 1.6 ...q 26.16 20.20 4 24.96 +4.1 GbXMLP&E MLPX .60 4.7 ...q 15.02 12.08 330 12.68 -6.7 GblXChMat CHIM .24e 1.1 ...q 24.12 15.71 1 22.47 +7.7 GblXArg ARGT .09e .2 ...q 38.46 26.99 252 38.05 +7.8 GblXSDvUS DIV 1.93 7.8 ...q 25.98 23.43 77 24.59 -3.9 GXSupInPf SPFF .99 8.3 ...q 13.11 11.70 151 11.94 -1.8 GblXGuru GURU .28e .9 ...q 31.88 25.15 8 31.30 +5.4 GbXGreece GREK .13e 1.2 ...q 11.56 7.66 322 10.49 +2.0sGblXChCon CHIQ .12e .6 ...q 19.90 13.04 262 19.95 +6.9 GblX MLP MLPA .90e 9.5 ...q 11.75 8.89 638 9.44 -4.3 GblXFertil SOIL .25e 2.3 ...q 11.01 9.00 9 10.64 +1.0 GblXChiEn CHIE .41e 3.5 ...q 12.48 10.42 11.66 +2.7 GblXSupDv SDIV 1.42e 6.5 ... 22.60 20.09 165 21.14 -2.9 GlbXChiFn CHIX .34e 1.8 ...q 21.04 14.11 16 19.23 +6.8 GbXSEAsia ASEA .42e 2.3 ...q 18.44 13.90 8 18.24 +7.3 GblXPakist PAK ... ... ...q 19.23 12.15 13 12.89 +4.1 GblXChiInd CHII .35e 2.3 ...q 16.58 13.44 2 15.12 -1.0 GblXNorway NORW .83e 5.9 ...q 14.44 10.87 19 14.02 +6.7 GblXScUS n SCIU ... ... ...q 32.53 27.34 10 31.93 +3.2 GblXScEu n SCID ... ... ...q 29.75 23.86 2 28.48 +2.7 GblXScAs n SCIX ... ... ...q 27.08 23.25 25.82 -.3 GblXScJp n SCIJ ... ... ... 33.72 27.49 31.09 -1.9 GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 23 24.54 -1.4 GbXNigeria NGE .31e 1.3 ...q 27.10 14.65 18 23.74 +9.4 GbX US Inf PAVE ... ... ... 17.80 13.80 32 16.94 +1.0sGblFound n BOSS ... ... ... 19.07 14.77 0 19.19 +10.8 GlbXCop rs COPX .43e 1.6 ...q 29.34 19.28 35 27.55 +.7 GlbXSilv rs SIL ... ... ...q 38.55 28.21 71 30.58 -6.3 GlbXLith rs LIT ... ... ...q 41.21 26.68 631 35.76 -7.7 GbX Gold rs GOEX ... ... ...q 25.21 20.08 4 21.58 -7.4 GbXUran rs URA ... ... ...q 16.48 11.83 369 13.06 -13.2 GlblScape GSB .06 1.7 20 5.51 3.27 12 3.57 +.5 Globalstar GSAT ... ... ...dd 2.59 .86 3427 .88 -32.8 GlobantSA GLOB ... ... 63 54.84 33.56 107 54.44 +17.2sGlobusMed GMED ... ... 46 51.69 27.79 366 51.54 +25.4 Glowpoint GLOW ... ... ...dd .65 .19 400 .25 -29.7sGoDaddy n GDDY ... ... 91 64.30 35.74 1124 63.66 +26.6sGolLinhs s GOL ... ... ... 12.63 4.13 530 13.24 +51.1 GoldFLtd GFI .02e .5 ... 4.70 3.06 2610 3.92 -8.8 GoldResrc GORO .02 .4 57 5.05 3.08 370 4.56 +3.6 GoldStdV g GSV ... ... ... 2.76 1.25 255 1.65 -5.7 Goldcrp g GG .24 1.8 18 16.38 11.64 6182 13.30 +4.2 GoldenMin AUMN ... ... ... .68 .36 75 .41 -4.6 GoldStr g GSS ... ... 6 .93 .59 534 .66 -25.4 GldFld GV ... ... 13 6.38 4.00 87 4.90 GoldS pfJ GSpJ 1.38 5.2 ... 28.35 25.43 95 26.63 +.5 GS BDC n GSBD 1.80 9.0 11 25.60 19.24 289 20.06 -9.6 GS ActbtInt GSIE ... ... ...q 32.48 25.80 443 30.31 +1.0 GS ActEM GEM ... ... ...q 39.44 29.50 115 37.77 +5.5 GS ActEur GSEU .60e ... ... 33.94 27.23 2 32.06 +1.1 GS ActJpn GSIY ... ... ... 36.02 28.64 0 33.98 +1.0 GS US LgC GSEW ... ... ... 46.27 40.58 8 44.82 +3.1 GS HYBd n GHYB ... ... ... 50.32 48.21 1 48.83 -1.4 GS CpBd n GIGB ... ... ... 50.44 48.33 3 48.41 -3.6 GS ActLgC GSLC ... ... ...q 57.42 46.03 250 56.05 +5.0 GS 0-1Yr n GBIL ... ... ... 100.15 99.93 79 100.00 sGS Indus n GVIP ... ... ... 57.36 44.92 8 57.39 +8.4 GS SCap n GSSC ... ... ... 45.33 39.39 2 44.99 +3.9 GSCI37 GSC ... ... ...q 25.60 17.55 24.21 +1.0sGoldmanS GS 2.60 1.0 32 273.79 209.62 3065 273.38 +7.3 GoldS pfK GSpK 1.59 5.6 ... 30.09 26.86 34 28.33 -.8 GoldS pfN GSpN ... ... ... 28.34 25.95 52 26.68 -4.2 GoldS pfB GSpB 1.55 6.0 ... 27.27 25.20 19 26.03 +.6 GoldS pfC GSpC 1.02 4.4 ... 24.21 21.52 9 23.27 +2.3 GoldS pfA GSpA .96 4.2 ... 24.46 21.25 54 22.90 +1.6 GoldS pfD GSpD 1.02 4.4 ... 24.16 21.46 66 23.03 +1.9 GS MLPEn GER .64 10.1 ...q 8.29 5.25 247 6.36 +3.4 GS MLPInc GMZ 1.38 15.9 ... 10.93 7.85 195 8.66 -3.1 GoodrPet n GDP ... ... ... 15.50 8.20 27 10.85 -.5 GormanR GRC .50 1.7 25 33.50 23.55 46 28.84 -7.6 vjGrace GRA .96f 1.4 20 77.37 62.59 433 67.24 -4.1 Graco s GGG .53 1.1 15 49.69 30.59 488 46.54 +2.9 GrahamCp GHM .36 1.7 15 24.03 17.97 19 21.72 +3.8 GrahamH s GHC 5.32f .9 23 615.85 536.90 25 605.35 +8.4 Graingr GWW 5.12 1.8 28 298.15 155.00 699 279.74 +18.4 Grmrcy pfA GPTpA 1.78 6.9 ... 27.77 24.41 7 25.65 -4.7 GrmPrTr rs GPT 1.50 6.7 ... 31.26 21.12 1925 22.54 -15.5 GranTrra g GTE ... ... ...dd 3.00 1.93 1619 2.56 -5.2 GranaMon GRAM .25e 10.0 ... 5.15 2.16 244 2.51 -11.9 GraniteC GVA .52 .8 36 68.58 45.14 280 61.94 -2.3 GranitPnt n GPMT 1.52f 8.7 ... 19.30 16.15 222 17.44 -1.7 GraniteRE GRP/U 2.30 ... ... 42.10 33.78 1 39.60 +1.3 Gran Gld n BAR ... ... ... 142.87 123.68 2 132.24 +1.5 GranCom n COMB ... ... ... 27.07 24.80 1 26.14 -.1 GranSP n COMG ... ... ... 32.29 24.96 0 27.46 -.8 GraphPkg GPK .30 1.9 16 16.74 12.54 1317 15.71 +1.7 GrayTelev GTN ... ... 8 17.80 11.70 572 13.75 -17.9 GrayTvA GTN/A ... ... 18 15.30 10.55 3 12.00 -16.4 GrtAjax n AJX 1.20 8.8 9 15.40 12.27 51 13.61 -1.5 GrtAjx24 n AJXA ... ... ... 26.80 24.54 1 25.26 -.5 GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.81 1.06 242 1.20 -7.0 GtPlainEn GXP 1.10 3.7 15 34.72 27.60 1390 30.11 -6.6 GrtWstBcp GWB .80 1.8 17 45.62 33.27 201 43.76 +9.9 GreenDot GDOT ... ... 48 69.37 32.04 619 68.31 +13.4 GreenbCos GBX .92f 1.8 13 54.45 40.60 204 51.60 -3.2 Greenhill GHL .20 1.0 ...dd 30.80 13.80 495 20.65 +5.9 Greif A GEF 1.68 3.1 18 65.60 47.97 142 54.24 -10.5 Greif B GEF/B 2.51e 4.2 19 71.95 52.50 4 60.00 -13.5 Griffon GFF .28f 1.4 21 25.15 17.60 171 20.00 -1.7 Group1 GPI 1.00f 1.3 10 84.47 51.62 159 74.82 +5.4sGrubHub GRUB ... ... ...cc 108.66 32.43 1339 109.59 +52.6 GAeroPac PAC 2.78e 2.8 ... 119.87 87.66 73 100.33 -2.4 GpoASur ASR 3.31e ... ... 229.45 163.66 86 181.06 -.8 GpoAvalAc AVAL .40 4.7 ... 9.51 7.46 23 8.52 +.2 GpFnSnMx BSMX .30e 4.1 ... 10.82 6.99 7.35 +.5 GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 13.79 8.97 9.87 +5.6 GpSuprvi n SUPV ... ... ... 33.85 15.14 393 30.00 +2.3 GpTelevisa TV ... ... ... 27.37 16.64 4949 17.04 -8.7 GuangRy GSH .62e 1.9 ... 37.43 24.43 1 32.30 -3.3 Guess GES .90 6.0 31 19.62 9.56 1246 14.91 -11.7 GuggBAB GBAB 1.66 7.7 ...q 23.32 20.97 51 21.42 -5.8 Gug 27Cp n BSCR ... ... ... 20.12 19.19 6 19.22 -3.9 Gug 25Cp n BSJP ... ... ... 25.23 23.98 2 24.37 -2.0 GugCrdAllo GGM 2.18 9.7 ...q 24.03 21.65 17 22.52 +2.7 GuggChina YAO .54e 1.4 ...q 39.91 27.10 0 37.75 +8.1 GugSPEW RSP 1.31e 1.3 ...q 107.44 88.88 317 103.78 +2.7 GugRus50 XLG 3.03e 1.5 ...q 204.48 164.06 12 199.89 +5.2 GugSPVal RPV 1.18e 1.7 ...q 71.34 57.12 55 68.19 +2.9sGugSPGth RPG .59e .5 ...q 116.44 87.74 171 116.50 +11.1 Gug LCap n GMFL ... ... ... 28.81 24.75 27.33 +.6 GugS&P100 OEW ... ... ... 35.08 27.88 4 33.41 +1.7 GuEqWREst EWRE .27e ... ...q 28.67 23.75 4 25.89 -6.7 GugMCVal RFV .86e 1.2 ...q 73.80 59.99 2 69.54 -.3 GugEMk EW EWEM .56e 1.5 ...q 37.81 30.13 6 36.30 +4.5 GugMC400E EWMC ... ... ... 67.95 56.98 1 65.70 +2.2 GugSC600E EWSC ... ... ... 58.12 47.01 1 55.95 +2.8 GugMCGth RFG .75e .5 ...q 167.46 132.02 3 164.16 +6.5 GugSCVal RZV .67e .9 ...q 76.68 60.09 8 72.72 -.5 GugTotRet GTO ... ... ... 53.54 50.85 43 52.12 -1.3 GugUtil RYU 2.62e 3.2 ...q 91.25 77.44 1 81.52 -5.0 Gug US Lg OVLC ... ... ... 31.49 27.61 30.17 -1.8 GugSCGth RZG .56e .5 ...q 122.75 96.51 13 119.60 +4.4sGugTech RYT 1.09e .7 ...q 162.20 118.33 55 162.44 +13.6 RydxMatls RTM 1.19e 1.1 ...q 118.47 92.19 10 112.88 +.1 GugIndls RGI .84e .7 ...q 127.94 101.45 9 123.32 +2.2 GugHlthC RYH .75e .4 ...q 199.28 157.13 11 190.00 +5.8 GugFncl RYF .93e 2.0 ...q 47.40 36.37 54 46.60 +5.6 GugEngy RYE .79e 1.4 ...q 63.47 48.58 26 55.01 -5.6 GugConStp RHS 2.05e 1.6 ...q 138.61 119.71 19 130.59 -2.3 GugCnsDis RCD 1.12e 1.1 ...q 108.68 89.16 2 101.76 +1.7 GugEnhEq GPM .96 10.6 ...q 9.42 7.72 201 9.04 +1.6 GugChinTc CQQQ .60e .9 ...q 67.24 41.12 113 65.47 +8.0 GugWater CGW .48e 1.4 ...q 36.40 30.48 54 34.76 -2.2 GugCdnEn ENY .49e 6.6 ...q 8.98 7.28 2 7.46 -11.1 GugSPHiInf GHII 1.03e 4.0 ...q 29.49 24.92 4 25.82 -6.4 GugSolar TAN .83e 3.3 ...q 26.70 17.00 113 25.41 +1.1 GugShippg SEA 1.48e 13.5 ...q 12.70 10.62 58 11.00 -5.2 GugIntMult HGI .59e 3.4 ...q 18.58 15.79 0 17.46 +.1 GugFront FRN .47e 2.9 ...q 16.28 12.77 16.15 +8.8 GugChinSC HAO .76e 2.4 ...q 33.23 24.27 9 31.51 +6.5 GugChRe TAO .40e 1.3 ...q 33.38 23.10 12 30.30 +5.6 GugGTimb CUT .52e 1.6 ...q 33.90 25.94 8 33.28 +4.7 Gug BRIC EEB .41e 1.0 ...q 42.00 30.84 3 40.22 +7.7 Gug 26CpBd BSCQ ... ... ... 19.98 18.85 4 18.88 -4.2 Gug 24HYBd BSJO ... ... ... 26.07 24.79 7 25.04 -2.3 GugDJIADv DJD .02p ... ...q 36.38 29.37 1 34.34 +.5 GugHYBd23 BSJN .15e ... ...q 27.06 25.48 18 25.99 -1.4 GugCpBd25 BSCP ... ... ...q 20.95 19.94 12 19.96 -3.6sGugInsidr NFO .90e 1.4 ...q 65.47 52.23 1 65.75 +6.1 GugBlt22HY BSJM 1.27 5.2 ...q 25.59 24.17 38 24.57 -1.4 GugB21HY BSJL 1.27 5.1 ...q 25.32 24.22 655 24.68 -1.0 GugBlt24CB BSCO .58 2.9 ...q 21.17 20.20 31 20.28 -2.9 GugBlt23CB BSCN .65 3.2 ...q 21.34 20.30 41 20.35 -2.3 GugBlt22CB BSCM .58e 2.8 ...q 21.72 20.70 93 20.75 -2.0 GugBlt21CB BSCL .56 2.7 ...q 21.80 20.76 183 20.77 -1.7 ClayWilMic WMCR .68e 1.9 ...q 37.04 28.92 1 35.09 -5.0 GugB20HY BSJK 1.30e 5.3 ...q 24.99 23.91 301 24.35 -.7 GugB19HY BSJJ 1.22e 5.0 ...q 24.79 23.84 107 24.27 -.5 GugB18HY BSJI 1.28e 4.6 ...q 25.45 24.73 110 25.10 ClyWUSRE WREI 1.53e 3.3 ...q 48.92 40.99 2 42.61 -10.0 GugMultAs CVY 1.07e 4.8 ...q 23.50 20.24 16 22.19 -1.0 GugCpBd20 BSCK .61e 2.9 ...q 21.60 21.02 296 21.05 -1.1 GugBlt19CB BSCJ .47e 2.2 ...q 21.30 20.95 79 20.97 -.6 GugBlt18CB BSCI .40e 1.8 ...q 21.37 21.08 130 21.11 +.1 GugSpinOff CSD .70e 1.3 ...q 56.40 44.45 6 55.70 +7.0 GugRJ SB1 RYJ .59e 1.3 ...q 46.56 38.09 13 45.44 +4.5 GugEShDur GSY .65e 1.3 ...q 50.41 50.11 205 50.19 +.1 GugMCCre CZA 1.02e 1.5 ...q 68.99 57.28 6 66.97 +2.1 GugGlDiv LVL .52e 4.6 ...q 11.80 10.42 8 11.34 +.1 GugDefEq DEF .85e 1.8 ...q 49.26 40.95 9 47.90 +3.0 GugStrOp GOF 2.19 10.7 ...q 21.85 18.80 228 20.42 -5.4 Guidewire GWRE ... ... ...dd 92.65 54.74 1128 88.64 +19.4 GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7 GlfmrkOf n GLF ... ... ... 34.96 17.80 28 28.26 -.8H -HCA Hldg HCA .35p ... 16 106.84 71.18 2365 103.56 +17.9 HCI Grp HCI 1.40 3.4 ...dd 49.25 27.11 147 40.59 +35.8 HCP Inc HCP 1.48 6.4 13 33.67 21.48 4801 23.12 -11.3 HDFC Bk HDB .37e .4 ... 110.77 72.02 394 97.45 -4.2 HECO pfU HEpU 1.62 6.4 ... 28.47 25.05 25.56 -3.4 HFF Inc HF 1.80e ... 23 51.74 25.79 174 48.92 +.6sHMG HMG ... ... ...dd 15.30 10.34 0 15.50 +7.3 HNI Corp HNI 1.14 2.9 18 48.32 31.16 121 39.84 +3.3 HP Inc HPQ .53 2.2 14 24.75 17.03 19623 23.83 +13.4 HRG Grp HRG ... ... ...dd 20.17 14.22 2528 15.38 -9.3 HSBC HSBC 1.50e 3.0 ... 55.89 39.63 1408 49.39 -4.4 HSBC prA HSBCpA 1.55 6.0 ... 26.74 25.68 67 25.69 -.5 HSBC Cap HSEA 2.03 7.6 ... 27.99 26.34 185 26.78 -2.1 HSBC Cap2 HSEB 2.00 7.6 ... 27.59 24.99 173 26.26 -2.2sHaemonet HAE ... ... 68 74.22 38.43 358 73.90 +27.2 HalconRes wt HK/WS ... ... ... 1.95 .30 .80 +21.2 HalconRs n HK ... ... ... 9.07 3.69 3327 5.45 -28.0 Hallibrtn HAL .72 1.5 ...dd 57.86 38.18 5320 46.92 -4.0 HalyrdHlt HYH ... ... 24 50.99 35.24 315 49.20 +6.5 HamBchBr HBB .34 1.4 ... 41.00 23.97 37 24.43 -4.9 HancFinOp BTO 1.48 3.7 ...q 41.00 31.24 82 40.44 +2.8 HanJS JHS .87e 6.2 ...q 15.12 13.96 6 14.10 -5.1 HanJI JHI 1.45e 8.6 ...q 18.85 16.64 18 16.82 -3.9 HanPrmDv PDT 1.08a 7.2 ...q 17.33 14.50 172 14.97 -12.6 HanPfEq HPI 1.68 8.2 ...q 22.58 19.73 42 20.53 -4.2 HanPfd2 HPF 1.68 8.4 ...q 22.71 19.39 52 19.97 -7.1 HanPfd3 HPS 1.47 8.4 ...q 19.48 16.80 42 17.46 -6.9 HanTxAdv HTD 1.45 6.6 ...q 26.79 21.00 119 21.92 -11.1 Hanesbds s HBI .60 3.0 10 25.73 18.57 4279 20.15 -3.6 HannArms HASI 1.32 6.9 26 25.28 17.33 443 19.02 -20.9sHanoverIns THG 2.16 1.8 64 117.22 79.23 235 117.72 +8.9 HanovIns53 THGA 1.59 6.3 ... 26.00 25.02 11 25.42 +.4 HarleyD HOG 1.48f 3.3 14 62.95 43.40 1939 44.82 -11.9 HarmonyG HMY .05 ... ... 2.78 1.56 7175 2.25 +20.3 HarrisCorp HRS 2.28 1.4 28 161.04 106.18 836 158.02 +11.6 Harsco HSC .20m 1.0 53 22.00 11.40 445 20.85 +11.8 HarteHk rs HHS ... ... ... 15.00 7.27 9 8.83 Hrt TotR n HTRB ... ... ... 40.25 39.05 39.17 -2.2 HrtMuOp n HMOP ... ... ... 42.46 39.56 39.57 -1.5 HartfFn42 HGH 1.97 6.7 ... 32.13 28.57 32 29.37 +.4 HartfdFn HIG 1.00 1.8 19 59.20 46.35 1843 55.20 -1.9 HartfFn wt HIG/WS ... ... ... 53.33 41.18 51.29 -.5 Haverty HVT .72f 3.5 21 27.23 20.05 80 20.50 -9.5 HavertyA HVT/A .38a 1.8 16 27.10 20.90 20.90 -10.5 HawaiiEl HE 1.24 3.7 23 38.72 31.71 497 33.72 -6.7 Hc2 Hldgs HCHC 1.29 ... ...dd 6.71 4.30 274 5.10 -14.3 HlthcrRlty HR 1.20 4.3 44 36.25 26.27 613 27.76 -13.6 HlthcreTr HTA 1.22 4.7 46 33.00 24.50 1141 25.97 -13.5 HeclaM HL .01e .3 ...dd 6.17 3.38 2813 3.93 -1.0 HeclaM pfB HLpB 3.50 6.5 ... 61.99 51.27 53.75 +1.4 Heico s HEI ... ... ... 88.73 53.43 328 86.53 Heico A s HEI/A ... ... 54 75.55 45.50 350 70.30 HelixEn HLX ... ... ...dd 8.70 4.82 631 6.52 -13.5 HelmPayne HP 2.80f 4.3 ...dd 75.02 42.16 1369 65.81 +1.8 Hemisphrx rs HEB ... ... ... .84 .30 280 .46 +33.8 HennCap n HCAC ... ... ... 10.49 8.97 190 9.87 +.7 HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 10.50 10.04 88 10.44 +.7sHerbalife HLF ... ... 22 99.67 55.51 1255 99.99 +47.7sHercHld n HRI ... ... ... 71.50 33.27 157 71.15 +13.6 HercTGC HTGC 1.24 10.1 14q 15.68 11.55 365 12.25 -6.6 HercTG 24 HTGX 1.56 6.2 ... 25.88 25.05 33 25.28 -1.3 HeritageIns HRTG .24 1.4 ...dd 19.15 8.85 142 17.47 -3.1 Hersha pfC HTpC 1.72 7.1 ... 26.37 24.07 3 24.35 -3.1 Hersha rs HT 1.12 6.4 13 19.87 16.60 261 17.61 +1.2 Hersha pfD HTpD 1.63 6.8 ... 26.49 22.61 8 23.76 -3.6 Hersha pfE HTpE ... ... ... 26.40 22.75 9 23.47 -5.2 Hershey HSY 2.62 2.6 22 116.49 95.21 781 101.00 -11.0 HertzGl HTZ ... ... ... 27.27 8.52 2275 20.47 -7.4 Hess HES 1.00f 2.1 ...dd 55.48 37.25 3079 48.65 +2.5 Hess pfA HESpA ... ... ... 65.17 48.24 13 57.96 +.1 HessMidP n HESM 1.29f 6.3 27 26.78 18.32 40 20.57 +3.8 HP Ent n HPE .56f 2.9 48 19.48 12.70 10161 19.07 +32.8sHexcel HXL .50 .7 25 69.27 49.20 337 68.29 +10.4 Hi-Crush HCLP .80 6.3 14 18.25 7.25 1219 12.75 +19.2 HighlFlR n HFRO ... ... ... 16.60 15.00 77 15.96 +3.0 HighwdPrp HIW 1.85f 4.2 19 53.34 41.83 648 44.45 -12.7sHill Intl HIL ... ... ...dd 5.90 3.70 104 5.90 +8.3 Hill-Rom HRC .80f .9 23 91.11 68.52 293 87.83 +4.2sHillenInc HI .83 1.8 23 47.50 34.65 200 46.90 +4.9 HillmCT pf HLMp 2.90 8.4 ... 36.95 32.26 1 34.71 +1.1 HilltopH HTH .28f 1.1 13 28.86 21.47 289 25.52 +.8sHilGrVa n HGV ... ... ... 47.34 27.96 1432 46.07 +9.8 Hilton HLT .60 .7 41 88.11 55.91 1837 81.13 +1.6 HoeghLP HMLP 1.72 9.9 11 20.65 16.75 93 17.45 -6.4 Hoegh pfA HMLPpA 2.19 8.6 ... 27.42 25.02 48 25.45 -5.4 HollyEngy HEP 2.60 8.6 14 37.56 28.48 153 30.06 -7.5 HollyFront HFC 1.32 2.9 11 53.21 23.46 1795 45.99 -10.2 HomeDp HD 4.12f 2.3 25 207.61 144.25 4955 179.71 -5.2 Honda HMC .84e 2.4 ... 37.29 27.05 406 35.05 +2.8 HonwllIntl HON 2.98 2.0 22 165.13 122.40 2415 152.23 -.7 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Tuesday, March 13, 2018

PAGE 61

Honwll wi HON/WI ... ... ... HorMan HMN 1.14f 2.6 26 47.65 33.85 129 43.85 -.6 HorizGbl n HZN ... ... 47 19.26 7.69 350 9.79 -30.2 HorizFn22 n HTFA ... ... ... 25.93 25.26 25.60 +.8 HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.7 ... 52.96 46.37 12 50.95 +1.3 HorGKWld KLDW ... ... ...q 35.73 28.34 73 34.77 +3.9 HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 19.83 1 21.10 -1.4 JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.37 19.92 0 22.58 +1.3 Hormel s HRL .75f 2.2 21 38.00 29.75 2152 33.70 -7.4 Hornbeck HOS ... ... ...dd 4.87 1.51 130 3.38 +8.7 HostHotls HST 1.00a 5.3 16 21.53 17.26 8219 18.73 -5.6 HoulihnL n HLI .80 1.7 19 52.81 32.00 291 48.38 +6.5 HstnAEn HUSA ... ... ... 1.05 .23 295 .29 -12.7 HovnanE HOV ... ... ...dd 3.41 1.66 1568 2.11 -37.0sHHughes HHC ... ... 29 137.47 113.64 234 137.95 +5.1 HuanPwr HNP 2.45e 9.3 ... 31.85 23.64 47 26.44 +5.8 Hubbell HUBB 3.08 2.5 23 149.03 109.32 504 125.08 -7.6 HubSpot HUBS ... ... ...dd 122.25 56.95 650 116.30 +31.6 HudBayM g HBM .02 ... 11 10.25 4.60 467 7.80 -11.4 HudBay wt HBM/WS ... ... ... .70 .07 .31 HudsPacP HPP 1.00 3.1 26 36.14 28.25 1042 32.59 -4.8 HugotnR HGT .09e 11.3 3 2.35 .71 87 .80 -42.9 Humana HUM 1.60 .6 23 293.35 203.48 968 268.21 +8.1 HuntgUSEq HUSE 1.86e .6 ...q 41.03 36.91 9 40.49 +5.6 HuntgtnEco HECO .47e .2 ...q 44.87 37.48 0 42.88 +2.9 HuntgtnIng HII 2.88 1.1 24 276.69 183.42 395 258.16 +9.5 Huntsmn HUN .65f 2.0 12 36.09 21.92 3266 32.89 -1.2 Hyatt H ... ... 37 83.02 51.62 686 79.55 +8.2 HysterYale HY 1.21 1.7 19 93.90 53.50 71 71.68 -15.8I -IAMGld g IAG 1.52f 30.3 84 7.25 3.55 6699 5.02 -13.9 ICICI Bk IBN .16e 1.7 ... 11.26 7.36 7942 9.34 -4.0 IDT Cp IDT 1.00f 8.4 ... 17.71 9.70 170 11.87 +12.0 IEC Elec IEC ... ... ...cc 5.05 3.35 2 4.24 +2.9 ING ING .14e .8 ... 20.58 14.55 3150 17.71 -4.1 ING 6.125 ISG 1.53 5.9 ... 26.37 25.20 22 25.76 +.9 ING 6.375 ISF 1.59 6.2 ... 26.24 25.40 31 25.78 +.3 ION Geo rs IO ... ... ...dd 32.45 3.20 254 25.00 +26.6 iPInvVix IVOP ... ... ...q 39.03 37.63 39.03 +1.8 IQ M Intr n MMIT ... ... ... 25.10 24.63 24.63 -1.8 IQ M Ins n MMIN ... ... ... 25.24 24.66 24.87 -1.4 IQ HdgMult QAI ... ... ...q 33.13 28.90 142 30.83 +1.3 IQ Hedge MCRO ... ... ...q 27.20 25.12 2 26.66 +.4 IQ HdgLgS QLS ... ... ...q 24.53 20.09 0 22.36 +2.1 IQ Ch SC n CSML ... ... ... 29.58 23.89 85 28.92 +3.1 IQ HdgEv QED ... ... ...q 22.00 20.31 21.11 +1.0 IQ HiYlVl n HYLV ... ... ... 25.58 22.89 2 24.68 -1.9 IQ CorePl n AGGP ... ... ... 21.05 19.16 44 19.20 -3.8 IQ CoreBd n AGGE ... ... ... 19.88 18.71 8 18.74 -4.2 IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5 IQ GTAA QGTA ... ... ...q 25.44 22.29 0 24.81 +1.6 IQ 50HJpn HFXJ ... ... ...q 23.96 18.50 0 21.99 -2.6 IQ 50HgEur HFXE ... ... ...q 21.45 18.14 20.02 -1.6 IQ 50HIntl HFXI ... ... ...q 22.80 19.04 11 21.51 -.6 IQ RealRtn CPI ... ... ...q 27.85 27.04 9 27.70 +1.0 IQUSReSC ROOF 1.43e 6.0 ...q 28.00 22.60 28 23.73 -9.8 IQMrgArb MNA ... ... ...q 31.92 29.77 116 31.02 -.1 IQ AustSC KROO .88e 4.4 ...q 20.49 15.78 20.00 +2.3 IQ AgriSC CROP .41e 1.2 ...q 35.99 31.64 2 33.64 -3.7 IQGblOilSC IOIL .29e 2.8 ...q 12.25 9.01 1 10.50 -6.6 IQ CdaSC CNDA .18e 1.0 ...q 20.13 15.60 1 17.41 -8.3 IQ GlbRes GRES .10e .4 ...q 29.30 24.87 173 27.88 -2.4 IQVIA Hldg IQV ... ... 13 110.67 76.80 989 105.93 +8.2 IRSA IRS ... ... ... 32.97 21.22 60 26.02 -12.1 iShGold IAU ... ... ...q 13.11 11.61 6690 12.70 +1.5 iShGSCI GSG ... ... ...q 17.22 13.16 575 16.22 -.4 iSAstla EWA 1.01e 4.3 ...q 24.19 21.07 1916 23.30 +.6 iSAstria EWO .37e 1.4 ...q 27.41 18.05 47 25.83 +4.8 iShBelg EWK .51e 2.3 ...q 23.00 18.56 26 22.40 +6.6 iShBrazil EWZ .67e 1.4 ...q 47.85 31.78 9894 46.22 +14.3 iShCanada EWC .48e 1.7 ...q 30.60 25.58 3190 28.00 -5.5 iShEMU EZU .86e 1.9 ...q 47.13 36.77 9584 44.30 +2.1 iSFrance EWQ .58e 1.8 ...q 33.73 25.82 727 32.00 +2.5 iShGerm EWG .60e 1.8 ...q 35.87 28.08 2024 32.94 -.2 iSh HK EWH .61e 2.3 ...q 26.93 22.07 4540 26.31 +3.5 iSh SKor EWY .65e .9 ...q 79.07 58.90 2765 76.20 +1.7 iShMexico EWW .78e 1.5 ...q 57.82 47.79 2515 52.06 +5.6 iShNeth EWN .66e 2.0 ...q 34.09 26.60 72 32.62 +2.8 iSPacxJpn EPP 1.66e 3.4 ...q 50.34 43.68 664 48.70 +1.9 iShSoAfr EZA 1.02e 1.4 ...q 76.53 53.95 441 73.76 +5.4 iShSpain EWP .99e 3.0 ...q 36.38 29.66 526 32.98 +.6 iSSwedn EWD .76e 2.2 ...q 36.71 30.82 257 34.47 +1.7 iShSwitz EWL .75e 2.1 ...q 37.84 31.73 603 35.16 -1.2 iShFrntr100 FM .30e .9 ...q 36.19 27.69 205 35.15 +6.1 iShGlHiY bt GHYG 2.09e 4.1 ... 51.63 48.69 12 50.40 -.1 iShxUSH bt HYXU .92e 1.6 ...q 57.19 46.56 5 55.92 +2.7 iShEMCBd bt CEMB 2.28 4.5 ...q 51.78 49.99 12 50.34 -1.7 iShEMkHY EMHY 3.98 8.1 ...q 51.12 48.44 29 49.07 -1.8 iShAsiaPDv DVYA 2.29e 4.7 ...q 51.42 47.06 1 48.71 -2.8 iShEmMDv DVYE 1.83e 4.1 ...q 46.11 39.11 43 44.10 +5.4 iShGblSilv SLVP .29e 2.9 ...q 12.40 9.34 14 10.13 -6.5 iShGblEnP FILL .59e 2.8 ...q 23.37 17.81 4 20.78 -3.6 iShGblAgri VEGI .55e 1.8 ...q 31.00 25.68 4 30.09 +2.5 iShMsciWld URTH 1.57e 1.7 ...q 94.23 76.95 11 90.37 +2.6 iShEMktSC EEMS .89e 1.6 ...q 57.36 45.11 119 54.29 +2.2 iShEMkBd LEMB .42e .8 ...q 50.78 45.23 23 50.05 +3.8 iShWldMnV ACWV 1.93e 2.3 ...q 88.22 77.01 707 84.80 +.6 iSEMMnVol EEMV 1.15e 1.8 ...q 65.55 53.04 296 62.90 +3.5 iShJpnSC SCJ 1.81e 2.2 ...q 85.34 65.12 23 80.95 +1.5 iShThai THD 1.88e 1.9 ...q 102.16 76.01 240 100.56 +8.7 iShIsrael EIS .81e 1.5 ...q 55.29 46.67 15 52.67 +2.7 iShChile ECH .71e 1.3 ...q 56.53 41.34 317 54.01 +3.5 iShBRIC BKF .54e 1.1 ...q 50.94 35.67 56 48.19 +8.3 iShsUSA EUSA .67e 1.2 ...q 59.06 48.72 20 57.38 +3.5 iShSilver SLV ... ... ...q 17.59 14.44 4990 15.61 -2.4 iShS&P100 OEF 1.92e 1.6 ...q 127.67 103.02 410 123.41 +4.0 iShMrnLV JKF 2.46e 2.3 ...q 112.57 93.14 2 106.97 +1.3 iShAcwiMV HACV ... ... ...q 29.95 27.18 28.95 -2.8siShMrnLG JKE 1.20e .7 ...q 172.76 129.45 23 173.26 +10.7 iShMrnLC JKD 2.24e 1.4 ...q 167.90 140.12 19 162.26 +2.1 iShBrazSC EWZS .40e 2.3 ...q 18.14 12.14 28 17.46 +7.2 iShIntlPfd IPFF .96e 5.3 ...q 19.76 16.64 17 17.95 -3.8 iShSPTUS s ITOT ... ... ...q 65.40 52.93 658 63.79 +4.3 iShSTNtMu SUB .86 .8 ...q 106.40 104.54 82 104.73 -.1 iShAgcyBd AGZ 1.81 1.6 ...q 114.58 111.17 9 111.42 -1.5 iShTIPS TIP 1.69e 1.5 ...q 115.46 111.28 3274 112.09 -1.7 iShChinaLC FXI .87e 1.8 ...q 54.00 37.51 17270 49.12 +6.4 iShTransp IYT 1.70e .9 ...q 206.73 157.65 97 193.53 +1.0 iShChinaSC ECNS 1.73e 3.2 ...q 55.78 44.23 3 54.10 +7.0 iSCorSP500 IVV 4.38e 1.6 ...q 288.69 233.10 3278 280.59 +4.4 iSMornMC JKG 2.32e 1.2 ...q 194.94 163.20 10 188.70 +1.6 iShUSAgBd AGG 2.65e 2.3 ...q 110.66 106.26 4150 106.43 -2.7 iShEMkts EEM .59e 1.2 ...q 52.08 38.71 52944 49.87 +5.8 iShiBoxIG LQD 3.87 3.3 ...q 121.85 116.04 8556 116.24 -4.4 iSKokusai TOK 1.60e 2.4 ...q 69.65 57.33 2 66.97 +3.6 iShCorUSTr GOVT .33 1.3 ...q 25.60 24.42 922 24.53 -2.2 iSh2017Mu s IBMF .23 .8 ...q 27.30 27.16 27.20 iSGblTelcm IXP 2.31e 3.9 ...q 62.55 56.15 13 59.06 -2.4siShGblTech IXN 1.10e .6 ...q 169.24 121.87 67 169.83 +10.5 iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.62 5 50.84 -3.8siSMrnMCG JKH .59e .3 ...q 218.34 170.42 1 218.58 +8.0 iShIndones EIDO .35e 1.2 ...q 30.61 25.41 772 28.57 +.5 iSSP500Gr IVW 2.03e 1.2 ...q 166.02 129.25 632 165.30 +8.2 iShNYMun s NYF ... ... ...q 56.36 54.57 6 54.59 -2.1 iShGblHcre IXJ 2.72e 1.4 ...q 123.12 101.39 20 116.13 +3.2 iShGblFin IXG 1.28e 1.8 ...q 76.01 58.84 21 72.65 +3.9 iShUSAQlt QUAL 1.04e 1.2 ...q 88.63 71.96 393 86.66 +4.5 iSSPGlbEn IXC 1.01e 3.0 ...q 38.40 30.34 149 34.00 -4.4 iShCalMn s CMF ... ... ...q 59.75 57.65 77 58.01 -1.9 iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.94 15 50.14 -2.2 iShUSASize SIZE 1.26e 1.5 ...q 88.35 74.54 26 85.69 +2.2 iSGblInfra IGF 1.27e 2.9 ...q 46.80 41.34 541 43.54 -3.7 iShNANatR IGE .85e 2.5 ...q 38.02 30.59 54 33.44 -5.6 iSh JPXNik JPXN ... ... ... 70.78 55.07 3 65.77 +1.3 iShUSAVal VLUE 1.49e 1.7 ...q 89.40 71.21 821 86.22 +3.1 iShLatAm ILF .60e 1.6 ...q 39.54 28.00 1425 38.50 +12.7 iShUSAMo MTUM .81e .7 ...q 113.60 81.37 1527 112.81 +9.4 iShMrnMCV JKI 2.72e 1.7 ...q 168.36 142.90 5 161.19 +1.1 iShPhilpns EPHE .20e .5 ...q 40.19 33.96 338 36.42 -6.2 iSSP500Val IVE 2.14e 1.9 ...q 121.12 101.78 639 114.61 +.3 iShNMuBd MUB 2.59 2.4 ...q 111.66 108.10 417 108.23 -2.3 iShUKSC bt EWUS 1.38e 3.1 ...q 46.20 35.65 0 43.90 +.7 iSRTop200V IWX 1.17e 2.2 ...q 55.82 47.21 10 53.30 +1.7 iShIntlDev WPS 1.16e 3.0 ...q 42.27 35.31 3 39.11 -1.0 iShAsia50 AIA 1.02e 1.4 ...q 72.96 51.32 62 70.35 +6.5 iSh20 yrT TLT 3.05 2.6 ...q 129.57 116.51 5802 118.59 -6.5 iSRTop200G IWY .82e 1.0 ...q 79.55 60.38 38 78.64 +7.5 iShRTop200 IWL 1.02e 1.6 ...q 66.19 53.06 12 64.46 +4.9 iShIntSelDv IDV 1.51e 4.1 ...q 35.93 30.91 452 33.82 +.1 iS Eafe EFA 1.66e 2.3 ...q 75.27 61.35 12801 70.86 +.8 iShGerSC bt EWGS .69e 1.0 ...q 70.42 45.46 10 66.73 +3.8 iSRusMCV IWS 1.59e 1.8 ...q 92.95 80.79 309 89.48 +.4 iShCrLTBd ILTB 2.54 4.2 ...q 65.21 60.44 8 60.89 -6.0 iSRusMCG IWP 1.02e .8 ...q 130.04 101.75 171 128.60 +6.6 iShNorC bt ENOR .58e 2.1 ...q 28.35 21.36 7 27.49 +6.6 iShRusMid IWR 2.85e 1.3 ...q 220.02 182.96 331 214.67 +3.1 iShMrnSC JKJ 1.78e 1.0 ...q 182.30 153.97 1 177.21 +1.8 iShIreland EIRL .55e 1.2 ...q 50.12 39.70 4 47.62 -.8 iSCorSPMid IJH 1.89e 1.0 ...q 199.91 166.58 1142 195.29 +2.9 iSh10yCBd CLY 2.67 4.5 ...q 63.67 58.51 231 59.54 -5.8 iShiBxHYB HYG 5.09 5.9 ...q 89.04 84.07 10106 85.93 -1.5 iShFinlC bt EFNL .51e 1.2 ...q 43.41 34.64 11 43.02 +9.1siShSft IGV .12e .1 ...q 182.34 123.69 215 181.99 +17.7 iShCorUS n FTY ... ... ... 51.01 43.20 265 45.37 -8.5 iShDenC bt EDEN .81e 1.2 ...q 71.11 54.51 10 69.06 +2.2siShNetw IGN .25e .5 ...q 54.30 43.70 7 54.92 +13.3siShNATch IGM .73e .4 ...q 193.39 135.28 61 194.15 +15.0 iShResRE REZ 2.01e 3.5 ...q 67.72 53.83 14 57.51 -7.6 iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 73 25.32 iShC&SRE ICF 2.97e 3.2 ...q 104.37 88.40 104 93.39 -7.8 iShKLDSoc DSI 1.11e 1.1 ...q 106.16 85.17 31 103.44 +5.3 iShGbl100 IOO 2.14e 2.2 ...q 98.94 80.36 11 95.27 +2.9 iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 100 25.40 iShConsSv IYC 1.50e .8 ...q 198.53 156.55 13 191.96 +7.1 iShGvCrBd GBF 2.86 2.6 ...q 115.65 110.21 3 110.88 -2.7 iShIndia bt INDA .24e .7 ...q 38.21 30.69 2941 34.79 -3.5 iSR1KVal IWD 2.41e 1.9 ...q 131.56 112.39 1451 125.78 +1.2siSMrnSCG JKK .87e .5 ...q 191.48 148.72 1 191.95 +7.0 iShPoland EPOL .42e 1.6 ...q 30.19 21.47 336 26.90 -.7 iSMCGth IJK 1.88e .8 ...q 230.66 186.30 103 227.17 +5.3 iShIntGvC GVI 1.99 1.8 ...q 111.75 107.77 60 107.92 -1.7 iSR1KGr IWF 1.45e 1.0 ...q 146.15 111.69 1160 144.72 +7.5 iSIndiaSC bt SMIN .10e .2 ...q 55.13 40.25 223 48.21 -8.3 iSRus1K IWB 2.36e 1.5 ...q 159.31 128.86 1097 155.08 +4.4 iSR2KVal IWN 1.98e 1.6 ...q 131.46 112.01 682 127.31 +1.2siSR2KGr IWO 1.36e .7 ...q 200.37 156.37 254 200.59 +7.4 iSh10-20TB TLH 2.99 2.3 ...q 140.10 128.88 17 130.20 -4.3 iShFltRtB FLOT .32 .6 ...q 51.10 50.76 1579 50.94 +.2 iShR2K IWM 1.77e 1.1 ...q 160.63 132.40 15275 159.20 +4.4 iShCorHiDv HDV 2.90e 3.3 ...q 94.20 82.07 246 88.02 -2.4 iShChina MCHI .61e .8 ...q 76.72 49.52 3245 72.39 +8.8 iSEafeMnV EFAV 2.81e 3.8 ...q 76.51 65.53 422 74.34 +1.9 iSRus3K IWV 2.47e 1.5 ...q 169.20 137.10 306 164.99 +4.3 iSGblMatl MXI 1.02e 1.4 ...q 75.19 57.94 114 70.57 +.7 iShUtils IDU 4.54e 3.6 ...q 142.50 119.51 35 125.04 -5.9 iSUSAMinV USMV .87e 1.6 ...q 55.45 47.44 2786 53.45 +1.3 iSMrnSCV JKL 2.98e 2.0 ...q 158.15 134.66 3 149.04 -2.1 iShMCVal IJJ 2.16e 1.3 ...q 166.09 142.74 87 160.89 +.5 iShGblUtil JXI 1.99e 4.2 ...q 53.07 45.15 4 47.53 -4.0 iShTelecm IYZ .68e 2.4 ...q 34.77 26.56 774 28.36 -3.6siShTech IYW 1.20e .7 ...q 182.11 132.14 199 182.95 +12.4 iShGblIndl EXI 1.40e 1.5 ...q 100.28 79.45 23 94.05 +1.3 iShGblCStp KXI 2.19e 2.1 ...q 109.16 98.51 5 102.09 -3.6 iShREst IYR 2.76e 3.6 ...q 83.27 71.27 6980 75.87 -6.3 iSGblCnDis RXI 1.39e 1.2 ...q 119.68 94.40 12 115.33 +5.4 iSh0-5Tips STIP ... ... ...q 101.58 99.37 71 99.80 -.1 iShHmCnst ITB .09e .2 ...q 46.56 31.19 2207 40.43 -7.5 iShInds IYJ 1.65e 1.1 ...q 158.32 123.05 26 151.57 +2.8 iShAerosp ITA 1.31e .6 ...q 206.56 145.00 414 201.54 +7.1 iShHltcare IYH 3.01e 1.6 ...q 193.31 153.57 41 182.52 +4.8 iShFinSv IYG 1.21e .9 ...q 142.14 104.88 66 141.04 +8.1siShRegBks IAT .61e 1.1 ...q 54.54 41.83 129 54.34 +10.2 iShInsur IAK .82e 1.2 ...q 69.95 58.56 85 66.91 +.5 iShFincls IYF 1.45e 1.2 ...q 126.54 101.16 223 124.31 +4.1siShBroker IAI .65e .9 ...q 70.23 48.95 385 70.28 +12.0 iShUSEngy IYE 1.14e 3.0 ...q 42.87 33.70 204 37.51 -5.4 iShESGSel KLD 1.14e 1.0 ...q 119.20 96.65 9 116.26 +4.7 iShCrSPS s IJR ... ... ...q 80.68 66.54 3386 80.11 +4.3 iShMedDev IHI 1.57e .8 ...q 194.27 149.14 72 192.24 +10.8 iShConsGd IYK 2.43e 2.0 ...q 130.93 117.36 7 124.00 -2.2 iShHltcPrv IHF .24e .1 ...q 172.85 130.95 10 164.44 +4.8 iShCorTInt IXUS 1.28e 2.0 ...q 67.93 54.22 727 64.30 +1.9 iShPharm IHE 3.11e 1.0 ...q 166.06 141.76 8 154.57 +.1 iShBasM IYM 1.42e 1.4 ...q 108.32 85.86 50 103.92 +1.7 iShPeru EPU .70e 1.7 ...q 44.42 32.90 43 42.01 +2.5 iShCorEafe IEFA 1.56e 2.3 ...q 70.84 57.23 10382 66.96 +1.3 iShOilEq IEZ .86e 2.5 ...q 43.09 29.57 75 34.30 -4.5 iShDJ US IYY 2.01e 1.4 ...q 143.07 115.99 19 139.69 +4.5 iShO&GEx IEO 1.06e 1.7 ...q 70.54 50.49 40 62.36 -4.0 iShAggrAllo AOA .98e 1.8 ...q 56.94 49.39 62 55.03 +2.1 iShEurope IEV 1.12e 2.4 ...q 50.81 41.21 210 47.41 +.3 iShGroAllo AOR .81e 1.8 ...q 46.77 42.00 90 45.40 +1.1siSRusMic IWC 1.08e 1.1 ...q 100.89 81.65 43 101.35 +5.9 iShModAllo AOM .71e 1.9 ...q 39.05 36.14 114 38.16 +.3 iShMorMl bt IYLD 1.33e 5.1 ... 25.96 24.39 21 24.99 -3.3 iSMsciVal EFV 1.66e 3.0 ...q 59.57 49.15 613 55.47 +.5 iSSCVal IJS 1.73e 1.1 ...q 160.55 132.50 77 156.92 +2.2 iShConsAllo AOK .64e 1.9 ...q 35.27 33.09 59 34.47 -.5 iShEafeGr EFG 1.37e 1.7 ...q 85.81 68.57 70 81.76 +1.3 iShB3-18xF s IBCC ... ... ...q 24.73 24.55 1 24.59 -.1 iShiB3-20F s IBCD ... ... ...q 24.82 24.30 1 24.35 -.7tiShiB3-23x s IBCE ... ... ...q 24.76 23.64 2 23.67 -2.5 iShBd3-18 s IBDB ... ... ...q 25.67 25.49 4 25.57 tiShBd3-23 s IBDD ... ... ...q 26.95 25.78 4 25.82 -2.4 iShBd3-20 s IBDC ... ... ...q 26.38 25.84 5 25.91 -.7 iStar STAR ... ... 5 12.68 9.75 595 10.14 -10.3 iStar pfD STARpD 2.00 8.0 ... 26.12 24.29 2 25.04 -1.3 iStar pfG STARpG 1.91 7.8 ... 25.94 23.65 18 24.60 -3.6 iStar pfI STARpI 1.87 7.7 ... 25.94 23.70 2 24.50 -2.7 ITT Inc ITT .54f 1.0 20 57.62 36.93 442 52.47 -1.7 iBio IBIO ... ... ...dd .55 .14 1639 .26 +49.7 Idacorp IDA 2.36 2.8 21 100.04 79.59 657 83.32 -8.8 IDEX IEX 1.48 1.0 34 148.32 89.69 190 146.70 +11.2 iGATE PTI ... ... ... 19.52 ITW ITW 3.12 1.8 35 179.07 129.17 1788 169.20 +1.4 Imax Corp IMAX ... ... ...cc 34.60 17.58 902 20.90 -9.7 ImunC wt rs IMUC/WS ... ... ... .65 .01 .04 -12.5 ImunoCll rs IMUC ... ... ...dd 3.60 .17 1438 .32 +1.9 ImpacMtg IMH ... ... 4 17.40 7.84 15 9.60 -5.5 ImpOil g IMO .64f 2.4 54 32.81 26.15 286 27.18 -12.9 IncOpR IOR ... ... 26 12.08 8.31 0 11.95 +7.8 IndCDrillg ICD ... ... ...dd 5.95 2.72 125 4.40 +10.6sIndepHld IHC .12f .4 28 31.05 17.25 6 31.55 +14.9 IndepRT IRT .72a 8.1 18 10.63 8.26 606 8.86 -12.2 IndiaFd IFN 1.82e 1.8 ...q 28.81 24.37 67 25.87 -1.0 IndiaGCap IGC ... ... ...dd 1.63 .30 494 .70 -30.3 IndoTel s TLK .67 ... ... 36.19 28.12 182 30.16 -6.4 IndBach IBA .87e 1.4 ... 67.61 50.95 4 61.87 +8.0 Infosys INFY .40e 2.1 19 18.71 13.88 5823 18.41 +13.5 InfrREIT n HIFR 1.00 5.0 18 23.22 17.19 111 19.98 +7.5 InfuSystem INFU ... ... ...dd 2.45 1.20 18 2.20 -4.3 IngerRd IR 1.80 2.0 20 97.67 77.26 1375 88.08 -1.2 Ingevity NGVT ... ... ... 82.10 53.62 380 79.30 +12.5 Ingredion INGR 2.40 1.8 18 146.28 113.42 409 134.78 -3.6 InnovInd n IIPR 1.00f 3.7 ... 36.88 15.72 111 27.34 -15.4 InnoInd pfA IIPRpA ... ... ... 28.80 25.50 1 27.58 -1.3 Innsuites IHT .01 .6 ...dd 2.27 1.23 0 1.60 -8.3 Inphi IPHI ... ... ...cc 49.09 23.65 1364 32.93 -10.0 InsightS n INSI ... ... ... 21.10 18.85 17 19.93 +.2 Insperity s NSP ... ... 25 71.10 34.88 422 70.30 +22.6 InspMD wt NSPR.WS ... ... ... .21 .01 .05 +63.3 InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... 1.07 .12 .16 +21.1 InstlldBPd IBP ... ... 33 79.40 46.65 194 61.80 -18.6 Instructre n INST ... ... ...dd 46.50 22.00 201 45.20 +36.6sIntegerHl ITGR ... ... ...dd 55.20 33.90 267 55.45 +22.4 Intellichk IDN ... ... ...dd 4.55 1.80 16 2.85 +11.3 IntellgSys INS ... ... ...dd 5.15 3.30 1 5.04 +10.5 Intelsat I ... ... ... 7.47 2.44 727 4.98 +46.9 InterXion INXN ... ... ... 64.00 38.05 567 60.95 +3.4sIntcntlExc s ICE .80e 1.1 18 76.14 57.91 2229 75.67 +7.2 IntCtlHtls IHG ... ... ... 69.23 49.03 156 64.01 +.8 IBM IBM 6.00 3.7 12 176.33 139.13 5061 160.26 +4.5 IntFlav IFF 2.76f 1.9 36 157.40 128.42 819 142.05 -6.9sIntlGmeT n IGT .80 2.7 ... 30.00 17.25 2127 29.72 +12.1 IntMktCt n IMC ... ... ... IntPap IP 1.90f 3.5 18 66.94 49.60 3275 54.98 -5.1 IntlSeaw n INSW ... ... ... 23.43 15.23 408 19.21 +4.1 IntTower g THM ... ... ...dd .67 .29 180 .47 +9.3 Interpublic IPG .84f 3.5 16 26.01 18.30 5630 23.73 +17.7 IntstP pfD IPLpD 1.28 5.0 ... 26.90 23.44 4 25.56 +.3 inTestCorp INTT ... ... 15 10.25 5.55 175 8.45 -2.3 IntPotash IPI ... ... ...dd 5.12 1.46 785 3.90 -18.1 Intrexon XON ... ... ...dd 26.99 10.26 1775 16.84 +46.2 Inuvo INUV ... ... ...dd 1.40 .70 89 .95 +17.0 Invacare IVC .05 .3 ...dd 19.05 10.20 824 18.60 +10.4 Invesco24 n IHTA ... ... ... 10.33 8.28 21 9.31 -9.7 InvHiIn23 n IHIT ... ... ... 10.32 9.53 56 9.73 -.6 InvAdvMu2 VKI .78 7.2 ...q 11.93 10.75 19 10.83 -4.8 Inv Bond VBF .83a 4.5 ...q 20.29 17.95 41 18.34 -7.8 InvCAVal VCV .79 6.7 ...q 13.20 11.75 64 11.80 -6.2 InvDynCrd VTA .90 7.7 ...q 12.43 11.33 117 11.74 +.3 InvHiInc2 VLT 1.24 8.8 ...q 15.25 13.71 11 14.04 -4.6 Invsco iim IIM .84 5.8 ...q 15.47 13.64 180 14.54 -2.4 Invesco IVZ 1.16 3.4 14 38.43 29.36 4190 34.52 -5.5 InvMtgCap IVR 1.64f 10.0 7 18.86 14.84 1005 16.34 -8.4 InvMtg pfA IVRpA 1.94 7.8 ... 25.70 24.24 3 25.00 -.1 InvMtg pfB IVRpB 1.94 7.8 ... 26.44 24.25 10 24.87 -3.5 InvMtg pfC IVRpC 1.88 8.0 ... 25.73 23.40 13 23.63 -5.4 Invsco oia OIA .39 5.2 ...q 8.25 7.40 38 7.49 -6.4 InvMuOpTr VMO .88 7.5 ...q 13.37 11.66 104 11.78 -5.0 InvMuniTr VKQ .82 6.9 ...q 13.04 11.53 96 11.76 -5.9 InvPAVal VPV .79 6.7 ...q 12.68 11.70 52 11.81 -2.8 Invsco iqi IQI .76 6.3 ...q 13.04 11.72 49 12.01 -4.0 InvSrInco VVR .31 7.0 ...q 4.73 4.26 365 4.43 +.9 InvTrIG VGM .88 7.1 ...q 13.80 12.32 66 12.41 -5.8 InvTrNY VTN .85 6.5 ...q 14.00 12.99 58 13.02 -5.1 InvTech ITG .28 1.4 ...dd 23.96 17.63 182 20.63 +7.2 InvRlEst IRET .28 5.8 15 6.75 4.61 613 4.80 -15.5 InvRlE pfC IRETpC 1.66 7.1 ... 26.08 22.29 10 23.49 -9.7 Invitae n NVTA ... ... ...dd 11.88 5.15 516 7.93 -12.7 InvitHm n INVH .44f 1.9 ... 24.30 20.25 2241 22.69 -3.7 iPBetaCmd BCM ... ... ...q 32.00 25.00 1 29.36 +.4 iPS&PWtd SBV ... ... ...q 26.59 19.42 22.55 +8.2siPBtaCocoa CHOC ... ... ...q 37.11 26.41 2 37.35 +34.1 iPBetaCoff CAFE ... ... ...q 14.28 10.40 6 10.66 -6.2 iPBetaCttn CTNN ... ... ...q 35.76 28.65 0 35.40 +18.8tiPBetaSug SGAR ... ... ...q 29.59 20.12 1 20.11 -7.3 iPBetaAlu FOIL ... ... ...q 30.20 25.96 29.78 +.6 iPBetaCopp CUPM ... ... ...q 36.42 27.43 34.33 -5.3 iPBetaLead LEDD ... ... ...q 43.61 35.16 41.67 -.9siPBetaNick NINI ... ... ...q 22.69 14.71 0 22.55 +6.4 iPBetaCrOil OLEM ... ... ...q 19.35 12.86 0 18.23 +2.9 iPBetaNGs DCNG ... ... ...q 21.43 16.19 16.82 -.8 iPBetaAgri DIRT ... ... ...q 33.32 28.84 31.26 +6.9 iPGrains WEET ... ... ...q 35.91 30.53 33.38 +8.5 iPBetaSfts GRWN ... ... ...q 25.71 20.21 20.21 -6.3 iPBetaIMet HEVY ... ... ...q 35.00 28.13 33.71 -.4 iPBetaEgy ONG ... ... ...q 20.99 15.48 19.69 +.3 iPBtaLvstk LSTK ... ... ...q 47.53 40.55 45.83 +2.3 iPBtaPrMt BLNG ... ... ...q 34.04 31.25 33.47 +4.4 iP LXR2K RTLA ... ... ...q 201.05 iPathLong SFLA ... ... ... 236.94 214.83 214.83 iPLgEEmM EMLB ... ... ...q 119.99 62.61 80.80 -32.7 IronMtn IRM 2.20 6.7 29 41.52 30.95 2094 33.01 -12.5 iShItaly rs EWI ... ... ...q 34.45 24.46 634 32.56 +7.0 iShJapan rs EWJ ... ... ...q 64.71 50.58 7666 60.68 +1.3 iSMlasia rs EWM ... ... ...q 36.08 30.34 930 35.48 +7.6 iShSing rs EWS ... ... ...q 28.35 22.33 625 27.33 +5.4 iSTaiwn rs EWT ... ... ...q 39.36 32.44 5956 38.53 +6.4 iSh UK rs EWU ... ... ...q 38.05 32.12 1537 35.02 -2.2 iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.65 85 49.68 -1.2 iShCmdOpT CMDT ... ... ...q 41.95 33.50 2 37.43 +.7siShCvBd ICVT .67e ... ...q 58.24 50.44 18 58.61 +6.3 iShCorEM IEMG .95e 1.6 ...q 62.70 47.15 17480 60.08 +5.6 iSh 10 Cp n LLQD ... ... ... 51.31 47.96 48.02 -6.3 iSh 5-10Cp n MLQD ... ... ... 49.96 47.96 47.96 -2.9 iShColomC ICOL .43e 2.9 ...q 16.39 13.23 8 14.76 +2.2 iShEnhBd n IGEB ... ... ... 50.77 48.59 48.61 -3.4 iShDefBd n HYDB ... ... ... 51.96 49.25 0 49.95 -1.5 iShFSIntSC ISCF .12p ... ...q 34.73 26.35 3 33.20 +2.3 iShRs2500 n SMMD ... ... ... 45.58 38.87 21 45.18 +3.4 iShFacSIntl INTF .17p ... ...q 31.21 24.76 182 29.42 +2.0 iShArgGl n AGT ... ... ... 32.94 24.18 4 32.50 +7.7 iShFS USA LRGF .19e ... ...q 33.93 27.54 1331 32.67 +2.8 iShFSUsaSC SMLF .23e ... ...q 41.79 34.50 15 40.88 +3.4 iShFacSGbl ACWF .11p ... ...q 34.07 25.44 15 31.75 +3.5 iSh iBd23 n IBML ... ... ... 25.96 24.83 24 24.88 -1.3 iSh IntDv n IDEV ... ... ... 62.47 53.10 8 59.01 +.9 iShMgRE rs REM ... ... ...q 48.54 39.80 470 42.86 -5.2 iSh0-5HYCp SHYG 2.38 5.1 ...q 48.07 45.93 226 46.86 -.6 iShDvlValu IVLU ... ... ...q 28.44 22.72 24 26.36 -.3 iSh 3-10yr n IMTB ... ... ... 51.95 47.89 7 48.10 -3.2siShSaudi KSA ... ... ... 28.24 24.21 103 28.75 +9.8 iSh MinVl n SMMV ... ... ... 30.51 26.26 3 29.50 +1.1 iShIntDevM IMTM .30p ... ...q 33.00 26.50 12 31.17 +2.1 iShIntDevQ IQLT .55p ... ...q 31.40 26.07 6 29.50 -.5 iShLwCarb CRBN .94p ... ...q 125.97 103.09 10 121.16 +3.6 iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 24.99 0 28.19 -.5 iShCHdEM HEEM 1.26e 1.7 ... 28.95 22.46 10 27.86 +5.1 iShMsciChA CNYA ... ... ... 35.68 25.45 1 33.56 +4.8 iSh IntDvGr IGRO ... ... ... 62.04 51.52 4 58.05 -2.3siShMultiTc TCHF ... ... ... 42.21 33.04 4 42.80 +10.4 iShMultInd INDF ... ... ... 33.67 28.64 32.79 +2.8 iShMultHl HCRF ... ... ... 35.18 27.19 1 33.10 +4.7 iShiB20Mun IBMI .24 .9 ...q 25.44 25.28 58 25.36 iShMultMat MATF ... ... ... 36.19 29.12 34.09 -.3 iSh MultFin FNCF ... ... ... 37.85 30.05 7 36.97 +4.6 iShMultiEn ERGF ... ... ... 30.28 23.28 26.86 -5.1 iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 14 91.24 +.4 iShCHAust HAUD 1.81p ... ...q 25.23 22.42 0 23.85 -2.7 iSh MultCnS CNSF ... ... ... 27.25 24.28 25.33 -4.3 iShCDivGr DGRO .65e 1.8 ...q 37.22 29.96 866 35.69 +2.6 iSh MulConD CNDF ... ... ... 34.24 27.05 33.24 +6.2 iSh MultUt UTLF ... ... ... 28.56 23.93 0 24.86 -6.7 iShCHEmu HEZU .64e 1.7 ...q 31.55 27.85 1094 29.82 iShGblReit REET .94e 3.8 ...q 26.68 23.40 108 24.71 -5.3 iSh AdapJp DEWJ .18p ... ... 31.33 25.05 29.00 -2.5 iSh AdapC DEFA .48p ... ... 30.45 25.85 0 28.75 -2.2 iSh AdapEu DEZU .56p ... ... 30.64 25.51 28.60 -.6 iShCoreInt IAGG ... ... ... 53.61 51.09 37 52.11 +.1 iShEurSC HEUS ... ... ...q 30.92 25.97 30.19 +.7 iShCorePac IPAC 1.06e 1.7 ...q 63.99 51.96 30 60.61 +1.6 iShEurMV HEUV .98 4.1 ...q 25.74 23.49 23.73 -3.8 iShIntHdCp LQDH 2.76 2.9 ...q 99.18 94.07 4 96.78 -.6 iShCHCda HEWC 1.41e 1.8 ...q 26.97 24.31 25.66 -2.8 iShJpMinV JPMV .70e 1.0 ...q 72.41 59.58 12 69.03 +1.6 iShEafeMV HEFV ... ... ...q 27.90 25.37 4 27.05 -1.9 iShEuMinV EUMV .67e 2.6 ...q 26.69 22.63 6 25.65 +1.2 iShCHNk400 HJPX .19p ... ...q 32.09 24.73 28.33 -6.8 iShCorEur IEUR 1.18e 2.3 ...q 53.97 43.34 94 50.54 +.7 iShxJMinV AXJV .84p ... ...q 38.95 31.52 37.84 +4.1 iSh2022Mu IBMK .09e ... ...q 26.37 25.45 29 25.48 -.8 iShEm exCh EMXC ... ... ... 58.49 50.03 54.48 +1.0 iShYdOpBd BYLD .75 3.1 ...q 26.66 24.30 14 24.38 -2.5 iSh2021Mu IBMJ .07e ... ...q 26.08 25.31 60 25.36 -.2 iSHgxUSHY HHYX .67e ... ...q 28.14 26.36 27.76 -.5 iShRussia rs ERUS ... ... ...q 39.23 27.18 302 37.51 +11.9 iSCHeafe HEFA .70e 1.6 ...q 30.88 26.88 727 29.08 -2.0 iShCHMex HEWW 1.41p ... ...q 21.71 19.25 0 19.91 -.4 iShH10yCBd CLYH .31e ... ...q 27.42 24.79 3 26.50 +.3 iShCHSpain HEWP .31p ... ...q 24.63 21.36 2 21.80 -1.7 iShHEmBd EMBH .30e ... ...q 27.37 25.29 3 26.58 +.2 iShCHItaly HEWI .55p ... ...q 18.48 15.11 0 17.65 +4.9 iShShMMu MEAR .27e ... ...q 50.18 49.66 41 49.77 -.1 iSCHEafSC HSCZ .19p ... ...q 32.04 26.70 0 30.95 -.1 iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4 iShCHAcxUs HAWX 1.38e 3.9 ...q 28.00 23.99 26.65 -.8 iShGbMM rs PICK ... ... ... 37.91 25.02 518 34.95 +.9 iShCHAcwi HACW .94e 2.0 ...q 30.93 25.92 0 29.95 +1.9 iShTrFRBd TFLO .07e .1 ...q 50.32 50.00 8 50.23 iShCH UK HEWU .24p ... ...q 24.77 22.57 3 23.06 -5.2 iSh ESG Sl ESGE ... ... ... 81.63 60.30 14 78.69 +6.5 iShCHSwitz HEWL 1.43e 2.3 ...q 27.79 24.94 0 26.16 -3.2 iShEMktMV HEMV ... ... ...q 29.20 24.31 27.25 -.5 iShLqdty bt ICSH .25e .5 ...q 50.54 49.98 15 50.06 iShCHJpn HEWJ .74e .5 ...q 35.29 26.93 734 31.99 -4.0 iShCHSoK HEWY .48p ... ...q 32.01 25.91 30.18 -.3 iShFacEmg EMGF .13p ... ...q 53.84 39.80 44 52.51 +6.1 iSh iBd26 n IBDR ... ... ... 24.92 23.50 6 23.56 -4.0 iSiBd12-18 s IBDH .30 1.2 ...q 25.50 25.07 39 25.10 -.1 iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.99 133 25.06 -1.0 iSiBd12-19 s IBDK .37e ... ...q 25.11 24.71 523 24.74 -.5 iSiBd12-23 s IBDO .56e ... ...q 25.55 24.40 66 24.48 -2.4 iSiBd12-22 s IBDN .55e ... ...q 25.42 24.37 64 24.47 -2.0tiSiBd12-25 s IBDQ .64e ... ...q 25.37 24.07 84 24.11 -3.7 iSiBd12-24 s IBDP .63e ... ...q 25.44 24.24 41 24.29 -3.0 iSiBd12-21 s IBDM .47e ... ...q 25.19 24.37 89 24.43 -1.5 IsoRay ISR ... ... ...dd .66 .38 112 .44 +10.3 IsraelChm ICL .27e 6.0 ... 4.95 3.85 136 4.49 +11.1 IssuerDir ISDR .20 1.3 55 18.95 9.60 9 15.85 -13.6 ItauCorpb ITCB 2.48e 16.5 ... 15.76 10.28 3 15.00 +11.6 ItauUnibH ITUB .32e 2.0 ... 16.98 10.02 6313 16.21 +24.8 IvyHiInOp IVH 1.50a 10.4 ...q 16.10 13.92 66 14.38 -4.9J -JAlexHld n JAX ... ... 32 12.30 8.70 99 11.05 +13.9 JJill n JILL ... ... ... 14.40 4.74 536 7.66 -1.8 JBG Smth n JBGS .23p ... ... 35.64 30.79 513 34.41 -.9 JMP Gp27 n JMPD ... ... ... 25.62 24.11 12 24.75 -2.1 JMP Grp JMP .36 6.7 77 7.70 5.13 109 5.38 -3.9 JMP Gp 23 JMPB 2.00 7.8 ... 26.00 25.10 2 25.66 +1.5 JPMCh pfE JPMpE 1.58 6.0 ... 27.70 25.53 64 26.09 -3.5 JPMDvsRt JPGE .96e 1.5 ...q 68.02 53.88 7 63.05 +.9 JPMIntEq JPIN 1.08e 1.8 ...q 63.18 52.38 632 60.14 +.1 JPMDvREm JPEM 1.31p ... ...q 64.42 50.28 16 62.44 +7.0 JPM DREq JPUS .26p ... ...q 74.59 62.32 15 72.21 +2.4 JPM DivInt JPIH ... ... ... 30.65 27.20 0 29.10 -3.0 JPMDsfEu JPEU ... ... ... 64.34 52.00 1 60.67 +.6 JPM DivEu JPEH ... ... ... 29.58 26.58 1 27.61 -2.4 JPM Val n JVAL ... ... ... 27.44 24.90 26.15 +.2 JPM Qual n JQUA ... ... ... 27.51 24.85 26.16 +.3 JPM Mom n JMOM ... ... ... 27.55 24.95 26.31 +2.6 JPM MinV n JMIN ... ... ... 26.62 25.05 2 25.81 +.1 JPM US Dv JDIV ... ... ... 26.74 24.87 25.42 -4.0 JPM DivAlt JPHF ... ... ... 28.92 25.01 16 25.38 -3.0 JPM FutSt n JPMF ... ... ... 25.34 24.33 24.43 -2.9 JPM UlSh n JPST ... ... ... 51.03 48.88 641 50.04 JPM SCap n JPSE ... ... ... 30.81 27.03 11 30.00 +1.1 JPM GlB n JPGB ... ... ... 52.89 50.10 7 50.60 -1.1 JPM Evnt n JPED ... ... ... 25.37 24.91 24.91 -1.2 JPM Disc n JPHY ... ... ... 52.80 49.80 4 50.43 -1.6 JPM USMid JPME ... ... ... 66.84 56.60 6 65.38 +2.6 JPMorgCh JPM 2.24f 1.9 19 119.33 81.64 12096 117.66 +10.0 JPMCh wt JPM/WS ... ... ... 73.85 40.53 72.89 +9.7 JPMCh pfA JPMpA 1.36 5.4 ... 26.06 24.52 43 25.22 -.6 JPMCh pfB JPMpB 1.68 6.4 ... 27.82 25.76 60 26.15 -3.3 JPMAlerian AMJ 2.29 8.6 ...q 32.84 24.93 1611 26.54 -3.4 JPMCh pfY JPMpF 1.53 5.8 ... 27.36 25.32 67 26.18 -1.8 JPMCh pfG JPMpG 1.52 5.8 ... 27.43 25.30 48 26.33 -2.4 JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.8 ... 27.41 24.03 79 26.33 -2.2 JRJR Ntw JRJR ... ... ...dd .75 .10 1236 .16 -13.5 Jabil JBL .32 1.1 16 31.70 23.70 2235 28.31 +7.8 JacobsEng JEC .60 1.0 24 72.18 49.31 991 60.43 -8.4 JaggedPk n JAG ... ... ... 16.55 10.96 613 12.21 -22.6 JHardie s JHX .38e 2.1 84 18.79 13.55 9 18.07 +2.6 Jan HlFit n FITS ... ... ... JanTailRsk TRSK .24e .8 ...q 33.32 28.89 3 29.84 -4.8 AlpVSVolLC SPXH .51e 1.5 ...q 38.83 32.16 152 33.85 -7.4 Jan ShDur n VNLA ... ... ... 50.42 50.05 123 50.09 -.2 JanusHn n JHG 1.28 3.6 ... 41.64 30.24 610 36.02 -5.9 JpnSmCap JOF .13e 1.1 ...q 13.06 9.10 62 12.15 +2.9 Jarden JAH ... ... 53 58.97 JeldWen n JELD ... ... ...dd 42.27 27.61 709 32.79 -16.7 JernignC n JCAP 1.40 7.5 11 24.89 15.90 155 18.55 -2.4 Jianpu n JT ... ... ... 9.49 4.75 454 6.31 -2.6 JinkoSolar JKS ... ... 13 30.50 15.33 346 18.63 -22.5 JBeanTch JBT .40 .3 46 122.65 82.45 98 119.25 +7.6 JHMultLgC JHML .10p ... ...q 37.14 30.35 21 36.16 +3.9 JH MultMdC JHMM .08p ... ...q 36.30 29.76 50 35.57 +4.3 JH MultCns JHMC .07p ... ...q 33.38 26.99 1 31.54 +3.1 JH MultFin JHMF .08p ... ...q 39.70 29.15 5 39.25 +6.8 JH MultHltC JHMH .05p ... ...q 34.56 27.74 0 32.63 +4.8sJH MultTch JHMT .09p ... ...q 46.60 33.66 16 46.81 +14.0 JH MultEn JHME ... ... ... 32.02 24.30 0 28.29 -4.6 JH MultMat JHMA ... ... ... 38.20 30.00 0 36.33 +1.1 JH SmCap n JHSC ... ... ... 28.27 24.27 26.56 +1.7 JH MultDev JHMD ... ... ... 32.58 26.38 5 30.76 +1.1 JH MultUt JHMU ... ... ... 29.74 25.00 25.73 -6.4 JH MulCnSt JHMS ... ... ... 28.79 25.38 4 26.89 -3.0 JH MultInd JHMI ... ... ... 37.55 29.29 1 36.09 +2.8 JH HedgEq HEQ 1.50 9.1 ...q 17.95 15.87 36 16.49 -5.3 JH TxAdY HTY 1.28 14.2 ...q 10.25 8.27 16 9.00 +2.0 JohnJn JNJ 3.36 2.5 19 148.32 120.95 4941 132.63 -5.1 JohnContl n JCI 1.04e 2.7 26 44.37 34.51 6003 38.70 +1.5 JonesEngy JONE ... ... ...dd 2.80 .73 544 .97 -11.5 JonesLL JLL .74f .4 29 173.23 101.83 366 171.37 +15.1 Jumei Intl JMEI ... ... 36 4.20 2.00 1473 3.28 +12.3 JnprNtwk JNPR .72 2.7 14 30.96 23.87 2887 26.34 -7.6 Jupai n JP .40f 1.9 21 29.00 7.36 714 20.75 +12.2 JustEngy g JE .41 ... 5 6.35 3.86 238 4.79 +11.7 JustEn pfA JEpA ... ... ... 27.70 21.29 6 24.75 -.5K -K12 LRN ... ... 75 21.18 14.01 89 14.91 -6.2sKAR Auct KAR 1.40 2.5 19 56.73 40.27 808 56.12 +11.1 KB FnclGp KB ... ... ... 63.96 41.10 97 59.76 +2.1 KB Home KBH .10 .3 16 38.80 18.73 1694 29.63 -7.3 KBR Inc KBR .32 1.9 12 21.70 13.36 2391 16.61 -16.2 KCAPFn 19 KAP 1.84 7.2 ... 25.99 25.05 0 25.65 +1.4 KKR KKR 1.31e 5.8 10 24.50 16.77 1635 22.69 +7.7 KKR pfA KKR.PRA ... ... ... 27.69 25.45 40 26.28 -2.7 KKR pf B KKRpB 1.63 6.2 ... 27.37 25.31 23 26.19 -2.1 KKR Inco KIO 1.50a 9.5 ...q 18.63 15.38 94 15.82 -1.4 KKR RE n KREF 1.39e ... ... 23.99 18.09 79 20.30 +1.4sKMG Chm KMG .12 .2 27 70.25 39.63 219 69.46 +5.1 KT Corp KT ... ... ... 18.82 12.70 512 13.67 -12.4 Kadant KAI .84 .8 31 114.00 56.15 40 103.20 +2.8 Kadmon n KDMN ... ... ... 5.86 2.05 960 4.29 +18.5 Kaman KAMN .80 1.3 36 63.89 45.50 109 62.97 +7.0 KCSo pf KSUp 1.00 3.9 ... 29.50 25.22 1 25.44 -6.6 KC Southn KSU 1.44f 1.3 20 114.85 81.54 744 111.24 +5.7 KapStoneP KS .40 1.2 14 35.01 19.59 1763 34.71 +53.0 KaynAEnD KED 1.60 9.5 ...dd 19.80 14.10 31 16.78 -3.6 KA EngTR KYE 1.32m 13.8 ...q 13.03 9.01 201 9.57 -4.9 KA MLP KYN 1.80 10.1 ...q 21.64 14.38 472 17.78 -6.7 KAMLP pfF KYNpF .88 3.5 ... 26.00 25.10 25.31 +.2 KAMidsEn KMF 1.80m 13.7 ...q 16.76 12.25 86 13.18 -4.5 KeanGrp n FRAC ... ... ... 19.83 12.42 1082 17.20 -9.5 Kellogg K 2.16 3.1 17 75.19 58.76 2458 69.83 +2.7 KelsoTch g KIQ .03f 5.6 ... .89 .24 10 .53 +2.7 Kemet KEM ... ... 28 27.35 10.70 1043 19.75 +31.1 Kemper KMPR .96 1.6 26 71.52 36.35 295 58.80 -14.7 Kemper 54 KMPA 1.84 7.1 ... 28.25 25.40 4 25.85 -.9 Kennamtl KMT .80 1.8 28 52.52 32.23 789 45.02 -7.0 KennWils KW .76 4.4 ...cc 22.65 15.95 1135 17.25 -.6 KenonHld n KEN ... ... ... 33.22 11.11 10 18.42 -14.9 KeyEngy KEG ... ... ... 25.63 8.20 141 15.15 +28.5sKeycorp KEY .40f 1.8 17 22.22 16.28 9782 21.80 +8.1 Keycorp pfI KEYpI ... ... ... 29.97 26.93 38 27.85 -3.7sKeysight KEYS ... ... 41 54.11 35.05 919 54.62 +31.3 KilroyR KRC 1.70 2.4 15 77.70 62.91 462 70.45 -5.6 KimbRoy n KRP 1.44f 7.7 ... 20.24 15.06 32 18.77 +15.5 KimbClk KMB 4.00f 3.5 18 134.34 109.51 3029 113.06 -6.3 Kimco KIM 1.12 7.6 15 23.03 13.70 6271 14.69 -19.1 Kimco pfI KIMpI 1.50 5.9 ... 25.54 24.50 12 25.24 +.2 Kimco pfJ KIMpJ 1.38 5.8 ... 25.61 22.63 58 23.70 -5.4 Kimco pfK KIMpK 1.41 5.9 ... 25.85 23.09 63 23.83 -5.1 Kimco pfL KIMpL ... ... ... 25.99 21.35 42 22.19 -10.3 KindMorg KMI .50 3.0 25 21.92 15.86 11264 16.55 -8.4 KindM pfA KMIpA ... ... ... 49.88 32.18 76 33.70 -11.2 KindredHlt KND .48 5.1 ...dd 11.90 5.50 1897 9.45 -2.6 Kingsway KFS ... ... ...dd 6.35 4.38 18 4.55 -9.9 Kinross g KGC ... ... 28 4.91 3.35 9176 3.59 -16.9 KirbyCp KEX ... ... 33 80.90 59.25 355 77.60 +16.2 KirklLak n KL .02e ... ... 16.89 11.52 780 15.63 +1.8 KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27f 8.2 5 22.34 13.90 432 15.57 -20.6 KlondexM g KLDX ... ... ... 4.84 1.29 1268 1.39 -46.7 KnSwftT rs KNX .24 .5 31 51.94 26.61 2316 49.20 +12.5 Knoll Inc KNL .60 2.7 16 24.47 16.57 107 22.41 -2.7 KnotOffsh KNOP 2.08 10.2 ... 24.43 19.15 293 20.40 -1.7 Knowles KN ... ... 12 19.90 13.10 1259 14.57 -.6 Kohls KSS 2.44f 3.9 12 69.48 35.16 3083 63.03 +16.2 Koppers KOP 1.00 2.3 12 51.80 33.90 69 44.25 -13.1 KoreaElc KEP ... ... ... 21.59 14.75 208 15.46 -12.7 KoreaFd KF 4.50e ... ...q 44.64 35.50 11 42.26 +2.4sKornFer KFY .40 .8 22 49.97 29.84 898 50.20 +21.3 KosmosEn KOS ... ... ...dd 8.62 5.15 1861 5.88 -14.2 KrNwChin s KFYP ... ... ...q 44.18 30.07 2 34.70 +3.7 KrS ChIn n KWEB ... ... ... 68.39 53.99 979 67.36 +14.9 KranChinA KBA 9.93e ... ...q 39.22 27.31 96 36.41 +5.7 KraneChCm KCNY .22e .6 ...q 37.61 32.50 1 36.86 +5.0 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Tuesday, March 13, 2018

PAGE 62

KranShFtse KEMP ... ... ...q 29.85 22.75 0 28.34 +6.5 KrnChEnv n KGRN ... ... ... 27.96 23.53 1 25.29 KrnOnBelt n OBOR ... ... ... 28.16 24.47 8 26.55 +3.9 KrS CnTc n KEMQ ... ... ... 28.97 23.87 13 28.39 +11.2 KratonCp KRA ... ... 15 53.39 27.27 181 46.75 -2.9 Kroger s KR .50 2.1 12 31.45 19.69 18464 23.99 -12.6 KronosWw KRO .68f 2.8 8 29.49 14.84 663 23.92 -7.2 Kyocera KYO ... ... ... 71.92 53.86 23 58.46 -10.8L -L Brands LB 2.40 5.7 12 63.10 35.00 3905 42.15 -30.0 L-3 Tch LLL 3.20f 1.6 20 218.71 159.43 614 204.77 +3.5 LCI Inds LCII 2.20 2.0 20 132.73 86.25 127 110.80 -14.8 LG Display LPL ... ... ... 17.05 12.47 494 13.30 -3.3 LGL Grp LGL ... ... 19 6.70 4.25 2 5.29 -5.8 LMP CapIn SCD 1.24f 9.3 ...q 14.80 12.91 56 13.38 -4.1 LSB Inds LXU ... ... ...dd 11.71 5.55 139 7.37 -15.9 LSC Com LKSD 1.04f 6.2 ... 26.73 11.79 273 16.74 +10.5 LTC Prp LTC 2.28f 5.7 17 52.85 36.90 371 39.80 -8.6 LaQuinta LQ ... ... 62 21.06 12.87 2329 18.68 +1.2 LaZBoy LZB .48 1.5 21 34.25 23.15 239 31.40 +.6 LabCp LH ... ... 21 181.72 134.19 443 175.61 +10.1sLadderCap LADR 1.26 8.2 22 15.35 12.83 1368 15.34 +12.5sLadThalFn LTS .04 1.1 ...dd 3.48 2.11 216 3.55 +12.3 LadTh pfA LTSpA 2.00 7.8 ... 25.70 24.63 10 25.50 +.7 LadThal27 n LTSL 1.63 6.6 ... 25.16 24.00 15 24.84 -.3 LambWst n LW .77f 1.3 ... 60.85 40.61 798 57.26 +1.4 Lannett LCI ... ... 6 30.35 14.90 589 16.65 -28.2 LaredoPet LPI ... ... 4 15.15 7.41 3146 8.73 -17.7 LVSands LVS 3.00f 4.0 21 79.84 54.71 3270 75.63 +8.8 LaSalleH LHO 1.80 7.0 14 31.75 24.10 1542 25.87 -7.8 LaSalH pfI LHOpI 1.59 6.6 ... 26.00 23.87 12 24.22 -3.5 LaSalHt pfJ LHOpJ 1.58 6.5 ... 26.50 23.67 7 24.25 -5.8 Latam Air LTM ... ... ... 17.39 10.53 328 16.17 +16.3 LatAmDisc LDF .03e .2 ...q 13.25 9.80 1 12.58 +9.5 LattDvMkt RODM .62e 2.1 ...q 31.02 25.11 47 29.74 +1.8 LattEmMkt ROAM .43e 1.6 ...q 28.12 22.44 2 26.87 +4.3 Latt RE n RORE ... ... ... 16.02 13.27 1 14.05 -9.3 LattUSEqt ROUS .39e ... ...q 33.42 26.39 3 32.40 +3.6 LattGblSC ROGS .57e 1.8 ...q 33.42 27.26 5 32.29 +2.3 HrtLoVol n LVIN ... ... ... 29.40 25.52 0 27.96 +.8 LazGlobTR LGI .95 5.0 ...q 19.39 14.70 85 19.16 +6.4 Lazard LAZ 1.64 2.9 15 60.00 40.50 1301 56.82 +8.2 LazWldDiv LOR .69 5.8 ...q 12.63 10.41 8 11.89 +2.2 LeafGrp LFGR ... ... ...dd 10.15 6.35 33 7.90 -20.2 LearCorp LEA 2.80f 1.5 14 202.42 132.01 348 189.47 +7.3 Lee Ent LEE ... ... 5 3.10 1.75 101 2.35 LegacyAc n LGC ... ... ... 9.74 9.52 9.53 -1.0 LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8 LegacyA un LGC/U ... ... ... 10.05 9.82 97 9.90 -.4 LeggMason LM 1.12 2.7 12 47.13 34.10 941 41.86 -.3 LegMas56 n LMHA ... ... ... 28.47 25.57 12 26.46 -2.9 LegM 5,4 56 LMHB ... ... ... 25.73 23.00 81 24.63 -2.5 LMGblInco BWG 1.32a 10.4 ...q 13.74 12.46 12.70 -.5 LM IntLoV LVHI ... ... ... 29.13 26.28 4 27.16 -3.6 LM EM LoV LVHE ... ... ... 31.44 25.79 29.00 +5.4 LeggPlat LEG 1.44 3.1 22 54.97 41.25 2109 46.87 -1.8 LeGS3.5s34 JBK 1.59 6.3 ... 26.71 22.70 1 25.11 -.1sLeidosHld LDOS 1.28a 1.8 26 69.51 49.84 1101 69.34 +7.4 LejuHldgs LEJU .20e ... 18 3.75 1.28 36 1.47 +2.1 LendingClb LC ... ... ...cc 6.56 3.09 2337 3.99 -3.4 LennarA LEN .16 .3 16 72.17 49.34 3808 60.43 -4.4 LennarB LEN/B .16 .3 14 58.65 39.79 54 48.36 -6.4 Lennox LII 2.04 1.0 29 223.05 160.18 223 211.62 +1.6 Leo Hld un LHC ... ... ... 9.98 9.90 5 9.96 -.1 LeucNatl LUK .40 1.6 45 28.30 22.23 1798 24.50 -7.5 LevelBr n LEVB ... ... ... 5.50 3.50 29 3.73 -14.3 LexRltyTr LXP .71f 8.7 10 10.65 7.83 1441 8.12 -15.9 LexRT pfC LXPpC 3.25 6.7 ... 54.43 48.46 3 48.85 -4.8 Libbey LBY .47 6.6 ...dd 14.79 5.75 168 7.15 -4.9 LbtyASE USA .72e 11.2 ...q 6.80 5.35 800 6.42 +1.9sLbtyASG ASG .38e 6.0 ...q 6.29 4.41 193 6.31 +13.9 LibOilSv n LBRT ... ... ... 23.30 16.80 624 18.99 -17.1 LibtProp LPT 1.60 3.9 19 45.40 37.53 890 40.73 -5.3 LifeStorg LSI 4.00 4.9 28 91.73 69.00 497 81.57 -8.4 LightInBox LITB ... ... ...dd 3.46 1.61 12 2.49 +8.3 LilisEn n LLEX ... ... ...dd 5.69 2.96 188 3.64 -28.8 LincNat LNC 1.32 1.7 11 86.68 61.45 1271 78.41 +2.0 LincNtl wt LNC/WS ... ... ... 82.24 57.47 82.24 +8.5 Lindsay LNN 1.20 1.3 60 96.22 79.03 86 92.78 +5.2 LineCp n LN ... ... ... 47.81 32.69 67 39.82 -2.9 LionsGat A LGF/A .09p ... ... 36.48 24.27 551 29.67 -12.2 LionsGat B LGF/B ... ... ... 34.41 22.50 247 27.93 -12.0 LiqTech LIQT ... ... ...dd .59 .25 189 .38 -33.6 LithiaMot LAD 1.00 .9 13 127.99 80.88 236 107.17 -5.7 LiveNatn LYV ... ... ...cc 49.11 28.59 639 45.48 +6.8 LloydBkg LYG .47a 12.3 ... 4.21 3.15 5594 3.83 +2.1 LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.4 49 363.00 264.04 2277 333.10 +3.8 Loews L .25 .5 15 53.59 45.01 1121 51.51 +3.0 LomaNeg n LOMA ... ... ... 26.89 20.03 222 22.02 -4.4 LaPac LPX .13p ... 15 31.07 22.07 1506 28.59 +8.9 Lowes LOW 1.64 1.9 20 108.98 70.76 5793 87.68 -5.7 Lubys LUB ... ... ...dd 3.43 2.36 10 2.92 +10.6 LumberLiq LL ... ... ...dd 41.33 18.26 1094 25.04 -20.2 LuxferHld LXFR .50 3.6 ... 16.21 10.85 13.93 -11.8 Luxoft LXFT ... ... 22 67.85 40.15 151 44.80 -19.6 Lydall LDL ... ... 17 60.00 42.51 150 49.35 -2.8 LyonBas A LYB 4.00f 3.6 9 121.95 78.01 1825 111.14 +.7M -M&T Bk MTB 3.00 1.5 21 197.37 141.12 631 194.91 +14.0 M&T Bk wt MTB/WS ... ... ... 113.50 68.29 112.00 +14.8 M&TBk pfA MTBp 63.75 6.3 ... 1090.00 1009.50 0 1017.50 -6.7 M&TBk pfC MTBpC 63.75 6.2 ... 1086.00 1020.00 1029.95 MAG Slv g MAG ... ... ...dd 14.91 9.29 299 10.60 -14.2 MBIA MBI ... ... ...dd 10.72 6.04 1435 8.72 +19.1 MDC MDC 1.20f 4.2 10 35.18 26.73 594 28.29 -11.3 MDU Res MDU .79 2.9 23 28.22 24.29 719 26.88 MFA Fncl MFA .80 10.5 10 8.90 6.72 3621 7.63 -3.7 MFA Fn42 MFO 2.00 7.7 ... 26.36 25.17 9 26.04 -1.2 MFA pfB MFApB 1.88 7.5 ... 25.89 24.53 6 25.06 -1.0 MFC Bcp MFCB ... ... ...dd 9.70 5.69 3 6.22 -20.2tMFS CAMu CCA .60 5.6 ...q 14.00 10.60 3 10.66 -7.4 MCR MCR .72a 8.8 ...q 8.76 8.00 143 8.18 -3.5tMGF MGF .41 8.9 ...q 5.03 4.59 83 4.63 -3.3 MFS HInM CXE .30 6.1 ...q 5.51 4.87 81 4.92 -6.1 MFS HYMu CMU .28 6.2 ...q 4.89 4.38 23 4.46 -3.5 MFS IHI CIF .25 8.5 ...q 3.03 2.55 85 2.92 -.7 MIN MIN .42 10.6 ...q 4.38 3.90 153 3.99 -3.9 MFS InvG CXH .50 5.4 ...q 10.33 9.27 4 9.33 -3.9 MMT MMT .52 8.9 ...q 6.29 5.65 99 5.81 -4.3 MFM MFM .38 5.8 ...q 7.41 6.57 42 6.61 -3.8 MFV MFV .58 9.4 ...q 6.84 5.71 7 6.12 +3.4 MGIC Inv MTG ... ... 12 16.21 9.68 13344 13.36 -5.3 MGMGrPr n MGP 1.68f ... ... 31.83 25.31 634 26.67 -8.5 MGM Rsts MGM .48f 1.3 11 38.41 25.21 5818 36.77 +10.1 MI Homes MHO ... ... 14 37.41 23.33 195 31.36 -8.8 MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.43 6.8 ...dd 39.38 30.88 1395 35.48 MRC Glbl MRC ... ... 19 20.77 14.01 632 18.12 +7.1 MSA Safety MSA 1.40f 1.7 66 87.31 65.95 298 83.22 +7.4 MSC Ind MSM 2.32f 2.5 23 104.59 65.42 962 93.42 -3.4sMSCI Inc MSCI 1.52 1.0 47 154.36 95.01 611 154.05 +21.7 MSG Netw MSGN ... ... 11 26.30 16.25 207 25.25 +24.7 MV OilTr MVO .76e 9.6 6 9.80 4.80 5 7.90 -6.0 MVC Cap MVC .60f 5.9 ...q 10.97 8.59 21 10.17 -3.7 MVC 22 n MVCD 1.56 6.1 ... 27.25 25.25 6 25.53 -1.2 MacQUtlDv MFD 1.20 9.9 ...q 14.75 11.78 10 12.13 -2.4 MacQGInf MGU 1.48 6.4 ...q 26.50 21.78 46 23.04 -10.6 Macerich MAC 2.96 5.1 32 69.73 52.12 1220 58.10 -11.5 MackCali CLI .80 4.6 8 28.57 16.67 530 17.52 -18.0 Macquarie MIC 5.76f 14.3 8 81.74 37.03 1136 40.32 -37.2 Macys M 1.51 5.3 10 31.04 17.41 6936 28.76 +14.2 MadCvCall MCN .72 9.4 ...q 8.15 7.15 37 7.68 -.5sMadSqGd n MSG ... ... 78 250.36 189.96 299 249.78 +18.5 MadStSec MSP 1.04 8.8 ...q 12.37 10.72 21 11.84 +1.1 MagellMid MMP 3.68f 5.7 19 78.12 62.31 554 64.36 -9.3 Magna g s MGA 1.32f 2.5 9 59.99 39.50 941 53.34 -5.9 MagnaChip MX ... ... 7 13.40 8.05 346 10.25 +3.0tMaiden prA MHpA 2.06 10.2 ... 25.88 19.11 88 20.10 -18.6 Maiden pfC MHpC 1.78 9.5 ... 26.67 16.73 10 18.75 -23.2 MaidnH pfD MHpD 1.68 9.9 ... 25.05 14.85 12 16.95 -19.1 MaidenHld n MHLA .60 3.1 ... 27.28 17.50 7 19.30 -16.1 MaidHld 43 MHNC 1.94 9.3 ... 27.34 18.64 41 20.82 -14.8 MainStCap MAIN 2.22a 6.0 13 41.79 34.37 225 37.01 -6.8 MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1 MainSDTMu MMD 1.18 6.3 ...q 20.49 18.63 37 18.80 -5.2 Majesco n MJCO ... ... ...dd 6.43 4.35 4 5.35 -.4 Mallinckdt MNK ... ... ... 49.12 15.27 2582 16.27 -27.9 MgdDInvG MZF .74 5.5 ...q 14.17 12.97 30 13.35 -.6 ManchUtd MANU .36 1.8 1 22.15 15.86 19 19.70 -.5 Manitowc rs MTW ... ... ... 44.03 21.00 776 29.80 -24.3 ManngNap MN .32 9.3 14 6.00 2.95 31 3.45 -4.2 ManpwrGp MAN 1.86 1.5 15 136.93 97.15 420 120.36 -4.6 Manulife g MFC .44 ... ... 22.16 16.62 1977 18.79 -9.9 MarathnO MRO .20 1.3 ...dd 19.52 10.55 10094 15.09 -10.9 MarathPt s MPC 1.84 2.7 16 73.53 47.78 3170 69.27 +5.0 MarcusMill MMI ... ... 23 36.67 23.22 292 36.06 +10.6 Marcus MCS .50 1.7 24 34.90 23.55 69 29.95 +9.5 MarinSft rs MRIN ... ... ... 15.45 6.95 11 7.15 -34.7 MarineP MPX .28 1.9 27 17.12 10.26 16 14.91 +17.0 MarineMx HZO ... ... 20 24.30 13.80 200 20.60 +9.0 Markel MKL ... ... 44 1157.30 936.95 17 1139.61 MarriotVac VAC 1.60 1.1 24 154.14 93.30 103 147.80 +9.3 MarshM MMC 1.50 1.8 24 86.54 71.79 1411 84.91 +4.3 MartMM MLM 1.76 .8 31 244.32 191.09 356 209.72 -5.1 Masco MAS .42 1.0 26 46.45 32.97 3087 42.47 -3.3 Masonite g DOOR ... ... 13 85.30 50.40 272 64.65 -12.8 Mastec MTZ ... ... 16 55.53 36.40 514 51.80 +5.8 MastechD MHH ... ... 15 14.07 6.13 70 12.87 +27.9sMasterCrd MA 1.00 .5 42 183.33 110.33 3582 182.54 +20.6 MatadorRs MTDR ... ... 32 33.96 20.13 950 29.32 -5.8sMaterion MTRN .40 .8 44 54.05 31.05 117 53.25 +9.6 MatinasB n MTNB ... ... ... 3.39 .83 146 1.04 -10.3 Matson MATX .80 2.6 6 40.32 21.63 284 30.41 +1.9 MauiLand MLP ... ... 21 27.80 10.31 46 12.15 -29.8 MaxarTc n MAXR 1.48 3.0 ... 67.30 45.97 137 49.26 -23.4 Maximus MMS .18 .3 20 72.71 57.12 590 68.20 -4.7 MaxLinear MXL ... ... 18 32.47 20.38 590 25.69 -2.8 McClatch rs MNI ... ... ...dd 12.99 5.75 5 9.16 +2.6 McCorm vot MKC/V 2.08f 1.9 ... 112.00 90.60 1 111.99 +11.4sMcCorm MKC 1.72f 1.6 26 110.57 90.25 556 110.69 +8.6 McDrmInt MDR ... ... 14 9.07 5.56 2488 7.72 +17.3 McDnlds MCD 4.04 2.6 27 178.70 128.18 4243 157.74 -8.4 McKesson MCK 1.36 .9 13 178.86 133.82 1304 157.80 +1.2 McEwenM MUX .01 .5 ...dd 3.31 1.82 2310 2.04 -10.5sMechel pf MTLp ... ... ... 1.28 .80 28 1.30 +23.8 Mechel rs MTL ... ... ... 6.23 4.00 98 4.74 -9.9 Medequit n MRT .84 8.1 ... 13.06 9.67 122 10.41 -7.2 MedProp MPW 1.00f 7.5 15 14.22 11.82 1959 13.25 -3.8 Medifast MED 1.92f 2.2 39 92.91 40.00 206 88.29 +26.5 MedleyCap MCC .64 15.5 6 7.89 4.04 304 4.14 -20.7 MedleyC 23 MCV 1.53 6.1 ... 25.73 23.93 2 25.13 -.4 MedleyC 21 MCX 1.63 6.4 ... 26.39 25.20 25.53 -1.0 Medley n MDLX .22p ... ... 25.00 23.76 1 24.80 +.1 Medley24 n MDLQ ... ... ... 25.66 24.51 1 25.15 -.2 MedleyMgt MDLY .80 12.7 19 8.40 5.50 15 6.30 -3.1 Mednax MD ... ... 16 70.70 40.56 778 58.62 +9.7 Medtrnic MDT 1.84 2.2 33 89.72 76.52 4219 83.30 +3.2 Merck MRK 1.92 3.5 21 66.41 53.12 10738 55.36 -1.6 MercGn MCY 2.50 5.3 20 63.23 41.41 661 46.91 -12.2 Meredith MDP 2.18f 3.8 14 72.25 50.63 889 58.00 -12.2 Meritage MTH ... ... 12 55.50 35.75 594 45.50 -11.1 Meritor MTOR ... ... 7 29.54 14.97 2413 22.14 -5.6 MerL pfK MERpK 1.61 6.2 ... 26.53 25.25 79 25.97 -.5 MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 19 26.43 -2.7 ML CZN46 PIY 2.09 12.7 ... 26.88 11.66 6 16.50 +12.2 MLRRD29 PYS 1.58 8.1 ... 25.24 17.20 3 19.51 -3.7 MLGS t PYT .76 3.5 ... 21.79 20.40 21.52 +2.7 MLIdxPl33 IPB 1.51 5.5 ... 28.91 26.50 1 27.34 -1.3 MesaRoyl MTR 1.58e 10.4 15 19.85 11.25 9 15.24 -17.4 Mesab MSB 1.49e ... ... 30.92 12.70 29 27.75 +10.3 Methode MEI .44f 1.1 36 48.44 36.05 164 41.50 +3.5 MetLife MET 1.60 3.4 10 55.91 43.01 6003 47.02 -7.0 MetLfe pfA METpA 1.02 4.1 ... 25.67 23.50 60 24.85 MetroBkH n MCB ... ... ... 51.30 36.35 85 44.56 +5.8 MettlerT MTD ... ... 42 697.26 471.14 224 615.91 -.6 MexcoEn MXC ... ... ...dd 7.18 3.12 35 3.60 -8.4 MexEqt MXE 1.62e .1 ...q 12.22 9.91 12 11.06 +7.8 MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .70 4.2 ...q 18.24 15.26 20 16.57 +5.2 MKors KORS ... ... 18 69.95 32.38 1532 61.41 -2.4 MicrFoc n MFGP ... ... ... 36.21 27.16 566 27.75 -17.4 MicrSol n MICR ... ... ... 4.29 3.19 26 3.56 +1.7 MidAApt MAA 3.48 3.9 16 110.95 85.16 676 89.34 -11.2 MdAApt pfI MAApI 2.13 3.2 ... 69.40 62.35 0 65.90 -2.1 MidsthBcp MSL .28m 2.1 ...cc 16.60 11.05 15 13.55 +2.3 MidstPet MPO ... ... ... 19.75 10.87 49 13.95 -15.9 Milacron n MCRN ... ... ... 22.62 15.09 394 21.64 +13.1 MilestnSci MLSS ... ... ... 1.80 .88 49 .91 -22.9 MHowHiInc HIE 1.39 11.5 ...q 14.17 11.68 43 12.08 -3.1 MillerInds MLR .72 2.8 15 29.00 23.35 23 25.50 -1.2 MinTech MTX .20 .3 18 80.50 62.55 89 73.90 +7.3 MissP pfD MPpD 1.31 5.2 ... 27.67 25.01 3 25.30 -1.4 Mistras MG ... ... 37 23.83 17.00 109 20.09 -14.4 MitsuUFJ MTU ... ... ... 8.11 5.94 823 6.90 -5.1sMiX Tele MIXT .22e ... ... 15.20 5.59 320 15.02 +17.7 MizuhoFn MFG ... ... ... 4.00 3.37 443 3.75 +3.0 MobileTele MBT .53e 4.4 ... 12.80 7.77 2265 11.95 +17.3sModel N MODN ... ... ...dd 18.60 9.85 324 18.80 +19.4 Modine MOD ... ... 17 25.75 10.10 246 22.90 +13.4 Moelis&Co MC 1.48 2.8 65 54.36 34.60 286 52.95 +9.2 Mohawk MHK ... ... 19 286.85 223.84 669 247.93 -10.1 MolinaHlth MOH ... ... ...dd 93.98 42.56 866 75.81 -1.1 MolsCoor A TAP/A 1.64 2.1 8 99.25 78.90 79.09 -5.8 MolsCoorB TAP 1.64 2.0 13 99.65 72.71 1535 80.96 -1.4 MonRE MNR .68 4.6 23 18.45 13.78 447 14.86 -16.5 MonRE pfB MNRpB 1.97 7.9 ... 25.57 25.00 25.03 MonRE pfC MNRpC 1.53 6.3 ... 26.74 23.59 21 24.15 -3.5 Monsanto MON 2.16 1.8 22 124.20 112.41 2174 123.15 +5.5 Moodys MCO 1.76f 1.0 37 171.68 110.11 609 169.86 +15.1 Moog A MOG/A ... ... 22 93.93 60.29 168 87.34 +.6 Moog B MOG/B ... ... 23 91.71 63.02 87.93 -.9sMorgStan MS 1.16f 2.0 17 58.79 40.06 8008 58.91 +12.3 MorgSt pfE MSpE 1.78 6.1 ... 30.32 27.96 27 28.96 MorgSt pfF MSpF 1.72 6.1 ... 29.79 27.50 31 28.37 -.2 MorgSt pfI MSpI 1.59 5.8 ... 29.01 26.51 37 27.40 -1.6 MorgS pfG MSpG 1.66 6.2 ... 28.17 25.75 22 26.57 -.5 MorgSt pfK MSpK ... ... ... 27.72 25.53 50 26.67 -1.6 MS Asia APF .14e .7 ...q 19.99 14.47 33 18.70 +1.6 MS China CAF 13.33e ... ...q 27.79 18.46 70 25.82 +10.4 MS CushHi MLPY 1.28e 18.9 ...q 8.17 6.38 2 6.79 -3.9 MS EMD MSD .57e 6.0 ...q 10.27 9.26 69 9.57 -4.1 MSEMDDbt EDD .80m 10.1 ...q 8.37 7.50 205 7.93 +3.0 MSEmMkt MSF .05e .3 ...q 19.86 14.51 12 19.04 +6.4 MS icb ICB .54a 2.9 ...q 19.79 17.70 13 18.71 +2.0 MS India IIF .04e ... ...q 35.14 26.75 59 31.27 -5.7 MSJCP97 HJV 1.75 13.6 ... 16.72 10.00 12.87 +4.3 MkVRMB CNY ... ... ...q 49.12 38.72 44.87 +4.3 MkVRupee INR .20p .5 ...q 45.42 39.60 1 43.67 MSDLEur URR ... ... ...q 21.49 15.26 20.50 +13.1 MSDSEur DRR ... ... ...q 63.29 44.20 0 47.00 -3.0 MorgSt pfA MSpA 1.01e 4.5 ... 24.50 21.49 54 22.66 +.1 MosaicAc n MOSC ... ... ... 9.90 9.49 9.65 -.5 Mosaic MOS .10m .4 37 29.80 19.23 4721 27.62 +7.6 MotrlaSolu MSI 2.08 1.9 20 109.49 79.63 1328 108.85 +20.5 Movado MOV .52 1.6 19 33.95 20.50 112 31.75 -1.4 Mueller MLI .40 1.4 19 37.57 25.50 307 28.17 -20.5 MuellerWat MWA .20f 1.8 26 12.99 10.54 614 11.39 -9.1 Mulesft n MULE ... ... ... 34.60 19.40 1100 33.71 +44.9 MurphO MUR 1.00 3.9 ...dd 35.16 22.21 1280 25.51 -17.8 MurphUSA MUSA ... ... 14 89.69 63.79 348 75.26 -6.3 MyersInd MYE .54 2.5 43 22.65 14.55 55 21.50 +10.3 Myomo n MYO ... ... ... 23.20 2.07 539 4.22 +12.5 Myovant n MYOV ... ... ...dd 18.85 9.92 28 16.92 +33.9N -NCI BldSy NCS ... ... 21 21.20 13.05 971 17.75 -8.0 NCR Corp NCR ... ... 32 45.92 29.20 750 35.70 +5.0 NGL EnPt NGL 1.56 12.8 ...dd 23.19 8.58 466 12.15 -13.5 NGL En pfB NGLpB 2.25 9.4 ... 25.04 23.54 44 23.90 -2.0 NL Inds NL ... ... 6 16.05 6.00 110 8.40 -41.1 NQ Mobile NQ ... ... 21 4.68 1.58 323 2.26 -43.8sNRG Egy NRG .12 .4 48 29.89 14.52 6865 29.89 +5.0 NRG Yld A NYLD/A 1.12f 6.8 34 19.91 15.30 143 16.45 -12.7 NRG Yld C NYLD 1.19f 7.0 32 20.15 15.55 346 16.95 -10.3 NTN Buzz rs NTN ... ... ...dd 8.85 3.01 96 6.60 +56.7 NTT DOCO DCM ... ... ... 26.14 22.58 227 25.85 +8.8 NVR NVR ... ... 24 3700.00 1995.51 33 3090.00 -11.9 Nabors NBR .24 3.3 ...dd 14.28 5.32 10045 7.24 +6.0 NACCO NC 1.09f 2.6 5 92.60 23.80 20 41.40 +10.0 NamTai NTP .28 2.1 54 13.90 6.79 46 13.55 +8.0 NanoViric NNVC ... ... ...dd 1.64 .83 115 .91 +3.5 Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7 NatBkHldg NBHC .36 1.1 28 37.08 30.10 347 33.80 +4.2 NatFuGas NFG 1.66 3.3 15 61.24 48.31 396 49.93 -9.1 NatGrid NGG 2.89e 5.3 ... 70.76 51.44 505 54.95 -6.6 NtHlthInv NHI 4.00f 5.8 16 81.60 62.71 164 68.62 -9.0 NHltcre NHC 1.92f 3.1 19 75.70 57.00 42 61.15 +.3 NOilVarco NOV .20 .5 ...dd 40.90 29.90 2539 37.60 +4.4 NatPresto NPK 1.00a 1.1 13 121.40 88.80 77 94.45 -5.0 NatRetPrp NNN 1.90 4.9 18 45.63 36.25 1022 39.01 -9.6 NRetP pfE NNNpE 1.43 5.8 ... 26.38 23.96 6 24.41 -4.5 NtRetP pfF NNNpF 1.30 5.6 ... 25.58 21.97 27 23.22 -7.5 NatlStor n NSA 1.12 4.3 90 28.55 21.17 252 26.20 -3.9 NtStorAf pfA NSApA ... ... ... 26.30 24.01 7 25.00 -4.0 NtWst pfC NWpC 1.94 7.6 ... 26.60 25.48 25.59 Nationstar NSM ... ... 15 20.71 14.67 236 18.34 -.9 NatxIntV n MVIN ... ... ... 47.10 43.78 1 45.55 +2.2 NatGsSvcs NGS ... ... 82 29.55 22.40 32 27.80 +6.1 NatrlGroc NGVC ... ... 29 11.61 4.79 89 7.77 -13.0 NatRsPt rs NRP 1.80f 5.9 9 39.75 22.81 19 30.60 +17.7 Natuzzi NTZ ... ... ... 3.30 1.41 10 1.62 +1.1 Nautilus NLS ... ... 15 19.80 11.30 577 13.15 -1.5 NavideaBio NAVB ... ... ...dd .68 .31 571 .41 +14.2 NavigCons NCI ... ... 19 24.47 14.62 290 20.73 +6.8 NavigatrH NVGS ... ... ... 14.75 7.00 221 12.20 +23.9 NaviosAcq NNA .08 9.0 ...dd 1.76 .67 357 .89 -19.9 Navios pfG NMpG 2.19 16.0 ... 19.99 12.20 3 13.73 -15.2 Navios NM ... ... ...dd 1.99 .95 504 1.22 +1.7 NavMH pfH NMpH 2.16 15.7 ... 18.89 12.02 0 13.78 -15.5 NavMMid NAP 1.69 18.0 ... 12.24 6.55 29 9.37 -1.6 NaviosMar NMM 1.69f 79.7 7 2.62 1.45 691 2.12 -10.2 Navistar NAV ... ... ...cc 47.73 22.89 1967 34.99 -18.4sNavistr pfD NAVpD ... ... ... 18.90 9.33 4 19.00 +11.1 NeenahP NP 1.64f 2.0 18 95.40 72.35 124 80.10 -11.6 Nelnet NNI .64f 1.2 12 59.68 38.72 51 55.36 +1.1 NeoPhoton NPTN ... ... ...dd 9.78 4.56 4064 7.71 +17.2 Netshoes n NETS ... ... ... 26.96 5.68 50 8.83 +11.8 Netw1Tch NTIP .10 3.9 85 5.05 2.25 20 2.55 +6.3 NBCAInt NBW .74 5.7 ...q 14.61 12.89 6 13.09 -3.8 NeuB HYld NHS .96 8.5 ...q 12.35 10.85 52 11.29 -4.0 NBIntMu NBH .90 6.5 ...q 16.00 13.81 33 13.95 -5.7 NB MLP NML 1.26 13.7 ...q 9.23 tNBNYInt NBO .58 4.9 ...q 13.06 11.62 36 11.71 -3.7 NBRESec NRO .36 7.5 ...q 5.70 4.29 206 4.80 -13.2 NevGCas UWN ... ... 28 2.86 1.87 8 2.54 -5.1 NevroCorp NVRO ... ... ...dd 97.70 65.00 190 86.82 +25.8 Nevsun g NSU .04 1.7 ...dd 2.77 1.96 405 2.38 -2.5 NewAmHi HYB .78a 8.8 ...q 10.20 8.48 47 8.87 -5.6 NewConcEn GBR ... ... 27 3.79 1.00 85 1.37 -12.1 NE Realty NEN 1.00 1.4 2 75.25 64.70 70.30 -4.2tNwGold g NGD ... ... ...dd 4.25 2.42 7038 2.44 -25.8 NewHome NWHM ... ... 11 13.55 9.75 60 11.77 -6.1 NwIreland IRL 2.15e 1.3 ...q 14.33 12.13 9 12.49 -.3 NJ Rscs s NJR 1.09 2.7 15 45.45 35.55 414 39.85 -.9 NewMedia NEWM 1.48 8.5 25 17.69 11.87 432 17.43 +3.9 NwMtnFin NMFC 1.36 10.1 9q 15.00 12.05 792 13.45 -.7 NewOriEd EDU .40e ... 48 108.40 55.50 1904 94.81 +.9 NewRelic NEWR ... ... ...dd 76.54 34.61 487 73.87 +27.9 NewResid NRZ 2.00 11.8 6 18.43 15.04 2561 17.00 -4.9 NewSenInv SNR 1.04 13.0 15 10.82 6.77 641 7.98 +5.6 NY&Co NWY ... ... ...dd 3.56 1.28 201 2.83 -1.0sNY CmtyB NYCB .68 4.7 16 14.49 11.67 5303 14.46 +11.1 NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 141 27.47 -4.0 NYCmty un NYCBpU 3.00 6.0 ... 56.99 49.51 1 50.24 -1.0 NY REIT NYRT 2.00c ... ... 2.83 1.91 2051 2.26 +13.1 NY Times NYT .16 .6 ...cc 25.70 14.08 2715 25.20 +36.2 NewellRub NWL .92f 3.2 12 55.08 23.85 11234 28.99 -6.2 NewdExp NFX ... ... 12 37.61 22.72 2929 23.30 -26.1 NewMarket NEU 7.00 1.6 23 483.86 373.59 23 430.33 +8.3 NewmtM NEM .56f 1.5 29 42.04 31.42 3650 37.98 +1.2 NewpkRes NR ... ... ...dd 10.20 6.58 701 8.90 +3.5 NexGen g NXE ... ... ... 2.85 1.82 370 2.08 -18.8 NexaRsc n NEXA ... ... 14 21.20 15.27 19.42 -1.0 NexPtCr rs NHF 2.40m 9.9 ...q 25.64 21.30 92 24.26 -4.1 NxPtRsT n NXRT 1.00 4.0 8 29.40 22.84 45 25.29 -9.5 NxtEraLP NEP 1.57f 4.1 13 45.38 31.62 182 38.76 -10.1 NextEra 72 NEEpI 1.28 5.2 ... 25.48 23.17 19 24.55 -1.7 NextEra 73 NEEpJ 1.25 5.1 ... 25.62 22.88 19 24.48 -1.9 NextEra76 NEEpK ... ... ... 25.99 23.44 32 24.92 -2.6 NxtEra pfQ NEEpQ 3.19 4.6 ... 71.39 58.44 1 68.87 -1.0 NextEraEn NEE 4.44f 2.9 23 159.64 127.09 1906 154.39 -1.2 NxtEra pfR NEEpR ... ... ... 58.03 50.22 47 55.74 -.8 NiSource s NI .78 3.4 29 27.76 22.44 5725 23.14 -9.9 NiaM pfB NMKpB 3.60 3.8 ... 104.75 94.12 95.06 -1.1 NiaM pfC NMKpC 3.90 4.0 ... 107.80 95.60 0 96.50 -2.6 Nielsen plc NLSN 1.36 4.0 19 43.61 31.90 2540 33.92 -6.8 NikeB s NKE .80 1.2 29 70.25 50.35 7523 66.82 +6.8 NoahHldgs NOAH ... ... 29 55.50 24.63 219 50.63 +9.4 NobilisH n HLTH ... ... ... 2.10 1.10 182 1.45 +7.4 NobleCorp NE .08 1.8 ...dd 6.46 3.14 4233 4.33 -4.2 NobleEngy NBL .40 1.3 31 35.74 22.99 4877 30.88 +6.0 NobleMid n NBLX 1.76 ... 12 57.98 41.90 115 49.82 -.4 NokiaCp NOK .17e 2.9 ... 6.65 4.51 7851 5.93 +27.3 NomadF n NOMD ... ... ... 17.32 10.77 1065 16.79 -.7 Nomura NMR ... ... ... 6.83 5.28 291 6.10 +4.8 Norbord n OSB 1.29 3.7 ... 41.88 27.00 151 35.46 +4.9 NordicAOff NAO .18 15.3 ... 1.60 .80 125 1.18 -1.6 NordicAm NAT .41e 18.1 ...dd 8.68 1.82 765 2.26 -8.1 Nordstrm JWN 1.48a 3.0 20 54.00 37.79 1401 49.85 +5.2 NorkSo NSC 2.88f 2.0 22 157.15 109.27 1411 142.56 -1.6 NortelInv NTL .64e 1.3 ... 51.97 24.10 50.99 NoAmEn g NOA .08 ... ... 5.40 3.70 16 5.10 +3.0 NEurO NRT .66e 7.6 10 9.32 5.94 40 8.66 +24.4 NoWestCp NWE 2.20f 4.3 15 64.47 50.01 661 51.67 -13.5 NDynMn g NAK ... ... ... 2.42 .81 577 .93 -47.2 NthnO&G NOG ... ... 26 2.97 .63 827 2.06 +.5 NorthropG NOC 4.40f 1.3 36 359.43 233.20 853 344.72 +12.3 NStREur n NRE .60 5.4 ... 14.70 10.08 505 11.08 -17.5 NwstNG NWN 1.88 3.4 ...dd 69.50 51.50 153 56.00 -6.1 NorwCruis NCLH ... ... 18 61.48 46.96 1907 56.58 +6.3 NovaBay rs NBY ... ... ...dd 5.00 2.25 4 3.15 -18.2 NovaGld g NG ... ... ...dd 5.47 3.35 1463 4.00 +1.8 Novartis NVS 2.75e 3.3 17 94.19 72.67 1035 82.91 -1.3 NovoNord NVO .96e 1.9 ... 58.37 33.10 1086 50.87 -5.2 NOW Inc DNOW ... ... ...dd 18.37 9.12 1550 10.90 -1.2 NuSkin NUS 1.47f 2.0 35 74.45 52.19 581 74.07 +8.6 Nucor NUE 1.52f 2.2 27 70.48 51.67 1626 67.69 +6.5 Nush EnhYl NUAG ... ... ... 24.87 23.72 7 23.77 -2.7 Nush 1-5yr NUSA ... ... ... 25.18 24.46 24.51 -1.0sNushLCGr NULG ... ... ... 33.83 26.90 5 34.01 +9.0 NushLCVal NULV ... ... ... 30.70 25.42 3 29.38 +2.8 NushMCGr NUMG ... ... ... 31.52 25.84 6 31.07 +5.8 NushMCVal NUMV ... ... ... 29.85 24.80 7 28.95 +2.7 NushSmCap NUSC ... ... ... 29.93 25.00 6 29.51 +3.7 NushShTrm NURE ... ... ... 27.05 23.57 24.41 -7.3 NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.60 24.24 1 24.27 -2.7 NushEs ef NUEM ... ... ... 30.00 NustarEn NS 4.38 20.7 21 52.68 19.67 1101 21.13 -29.4 NustEn pfA NSpA 2.13 9.4 ... 27.24 21.53 23 22.67 -8.8 Nustar pfB NSpB 1.91 9.1 ... 25.75 20.00 23 20.96 -7.5 Nustar pfC NSpC ... ... ... 26.43 22.39 60 23.13 -10.9 NustarGP NSH 2.18 19.3 ... 28.73 10.40 335 11.30 -28.0 Nustar 43 NSS 1.91 7.5 ... 26.49 24.55 12 25.46 +1.8 Nutrien n NTR .40p ... ... 54.35 40.41 1824 50.68 -2.4 NuvNYVl2 n NYV ... ... ... 15.50 13.37 9 13.64 -4.9 NuvCr22 n JCO ... ... ... 10.10 9.26 27 9.42 -.7 Nuv Mun21 NHA ... ... ... 10.96 9.29 14 9.46 +.2 NuvHiInO n NMZ ... ... ... 13.91 12.50 204 12.70 -6.7 Nuv Pf22 n JPT ... ... ... 27.14 23.35 15 24.82 -1.2 Nuv 11-21 n JHB ... ... ... 10.15 9.50 94 9.70 -2.6 NuvCA V2 n NCB ... ... ... 18.40 15.32 4 15.90 -6.5 NvHiInDc19 JHD ... ... ... 10.36 9.72 36 9.87 -1.5 Nuv RE In JRS ... ... ... 11.90 9.50 93 10.01 -11.1 NuvMO Pr NOM ... ... ... 17.58 13.14 2 13.71 -1.7 NuvAllCEn JMLP 1.37 17.0 ...q 11.51 7.56 17 8.07 -5.7 NuvAZ NAZ .80 5.7 ...q 15.43 13.50 24 13.91 -1.6 NuvBldAm NBB 1.34 6.5 ...q 22.13 20.43 68 20.58 -6.4 NBldAmOp NBD 1.30 6.0 ...q 23.08 21.00 11 21.71 -5.8tNCaAMTFr NKX .86 6.3 ...q 16.17 13.80 93 13.79 -10.3 NCADvA NAC .91 6.7 ...q 15.58 13.26 456 13.68 -4.4 NCalMunV NCA .47 5.0 ...q 10.70 9.38 31 9.45 -7.3 NuvCASel NXC .63a 4.4 ...q 17.32 14.14 13 14.23 -4.6 NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.9 ...q 12.57 11.52 12 11.57 -3.0 NuvCorEqA JCE 1.21a 8.0 ...q 16.19 13.64 42 15.12 +3.6 NvCredStr JQC .62 7.7 ...q 8.92 7.95 1130 8.02 -2.4 NvDvrsDiv JDD 1.04 8.5 ...q 13.25 11.50 104 12.30 NuvDivA NAD .85a 6.5 ...q 14.46 13.08 364 13.10 -6.8 NuvEnhM NZF .83a 6.2 ...q 13.38 -1.0 NvDow30DO DIAX 1.06 5.8 ...q 19.49 15.29 80 18.36 -2.5 NuEnMLP JMF 1.35 12.0 ...p 14.18 9.89 122 11.21 -1.6 NEnhMuV NEV .96a 7.1 ...q 15.25 13.38 67 13.50 -4.9 NuvFloat JFR .72 6.6 ...q 12.04 10.66 98 10.98 -2.1 NuvFltOp JRO .76a 6.8 ...q 11.97 10.55 96 11.13 -2.4 NvGADiv2 NKG .64a 5.5 ...q 13.55 11.61 10 11.74 -6.6 NuvGblHIn JGH 1.58 9.6 ... 17.45 15.95 78 16.41 -3.0 NuvHi2020 JHY .68 6.9 ...q 10.50 9.73 16 9.84 -.7 NuvHIDec18 JHA ... ... ...q 10.27 9.67 76 9.87 -.4 NuvEnhMu NVG ... ... ... 15.83 14.06 275 14.52 -6.0 NNYAmtF NRK .70 5.7 ...q 13.44 12.25 166 12.28 -5.2 NuvAmtFr NEA .75a 5.8 ...q 14.18 12.80 251 13.02 -5.3 NuvIntMu NID .68 5.5 ...q 13.77 12.10 65 12.45 -4.2 NvIntQMu NIQ .57 4.6 ...q 13.49 12.22 29 12.45 -3.3 NMDPI NMY .67a 5.5 ...q 13.27 12.03 36 12.12 -3.7 NvMAP NMT .71a 5.4 ...q 15.00 12.81 23 13.01 -8.8 NMIQI NUM .74 5.8 ...q 14.05 12.70 19 12.81 -3.4 NuvMNMu NMS .80 5.7 ...q 17.04 13.75 5 13.96 -5.1 NuvMtgOp JLS 1.52 6.4 ...q 26.33 23.50 32 23.73 -3.9 NuMtgOp2 JMT 1.53 6.7 ...q 25.40 22.21 16 22.79 -4.0 NuvMultM JMM .48 6.6 ...q 7.77 7.25 6 7.31 -4.1 NvMuI NMI .50a 4.2 ...q 13.30 10.77 129 11.79 +1.9 NuvMuVal NUV .39a 4.1 ...q 10.46 9.42 287 9.45 -6.7 Nv AMT-Fr NUW .78a 4.9 ...q 18.59 15.85 35 15.99 -7.4 NuvNJDiv NXJ .82a 6.2 ...q 14.04 13.02 66 13.10 -4.3 NuvNJMV NJV .59a 4.1 ...q 15.45 14.55 14.29 -.7tNNYDvA NAN .80a 6.3 ...q 14.57 12.81 123 12.77 -7.7tNNYMV NNY .39a 4.3 ...q 10.65 9.19 53 9.17 -3.5 NuvNYSel NXN .55 4.3 ...q 14.37 12.73 9 12.76 -6.4 NNCPI NNC .59a 4.8 ...q 13.67 12.30 10 12.35 -4.3tNOHQI NUO .80 5.8 ...q 15.46 13.88 13 13.89 -5.1 NvPA NQP .81a 6.5 ...q 13.78 12.49 64 12.53 -4.7 NuvPaMV NPN .62a 4.2 ...q 16.81 14.81 14.89 -.7 NuvPf&Inc JPI 1.95a 8.1 ...q 25.61 23.00 45 23.93 -3.4 NvPfdInco JPC .80 8.1 ...q 10.75 9.60 206 9.92 -4.1 NuvQPf2 JPS .70 7.3 ...q 10.47 9.24 569 9.57 -6.2 NuvREAst JRI 1.49a 8.9 ...q 19.00 15.75 73 16.65 -6.5 NuvEqtP BXMX 1.00 7.2 ...q 14.54 13.01 146 13.78 -3.3 NEqPrmG SPXX 1.04 5.8 ...q 18.85 14.28 45 17.93 +3.6 NvSMM NIM .31a 3.2 ...q 10.55 9.57 9 9.58 -3.8 NSTFI NXP .55a 4.0 ...q 15.16 13.86 24 13.87 -5.1 NSTFI2 NXQ .53a 4.0 ...q 14.33 13.29 19 13.39 -3.9 NSTFI3 NXR .55a 3.9 ...q 15.69 13.98 18 14.14 -6.9 NuvSnIn NSL .42 6.4 ...q 7.02 6.28 62 6.53 +.3 NuShDCrd JSD 1.16a 6.8 ...q 18.41 16.45 46 17.08 +2.7 Nv TA Div JTD 1.23 7.1 ...q 18.44 14.41 27 17.40 -1.0 NvTxATR JTA 1.04 7.4 ...q 14.69 11.86 50 14.01 +.4 NTXQI NTX .65 4.9 ...q 14.94 12.42 6 13.31 -7.2 NVAPI NPV .65a 5.3 ...q 13.46 12.15 30 12.28 -4.2sNuverEnv n NES ... ... ... 26.25 9.25 32 26.19 +44.1O -OCI Ptrs OCIP .70e 7.6 58 10.35 6.76 19 9.25 +14.9 OFG Bncp OFG .24 2.0 10 12.25 7.80 157 11.85 +26.1 OFG pfA OFGpA 1.78 7.5 ... 25.70 21.39 1 23.72 -1.7 OFG pfB OFGpB 1.75 7.6 ... 24.78 20.77 6 22.90 +3.8 OFG pfD OFGpD 1.78 7.6 ... 25.24 21.29 5 23.34 +4.0 OGE Engy OGE 1.33 4.2 17 37.32 29.59 1460 31.45 -4.4 OM AsstM OMAM .32 2.0 17 18.62 13.20 544 16.02 -4.4 ONEGas OGS 1.84f 2.8 21 79.51 62.20 484 65.04 -11.2 OaktreeC OAK 3.34e 8.1 12 48.50 40.80 224 41.20 -2.1 OasisMid n OMP ... ... ... 19.65 15.57 106 17.33 -.6 OasisPet OAS ... ... ...dd 15.27 6.69 6891 8.25 -1.9 Obsidian g OBE ... ... ... 1.76 .82 1346 .97 -21.8 OcciPet OXY 3.08 4.8 ...cc 78.09 57.20 7821 63.89 -13.3 Oceaneerg OII .60 3.1 ...cc 28.21 17.11 929 19.22 -9.1 Och-Ziff OZM .87e 30.9 31 3.95 2.15 405 2.82 +12.8 OcwenFn OCN ... ... ...dd 5.69 2.12 1102 4.35 +39.0 Oi SA C OIBR/C ... ... ... 9.71 4.76 34 6.88 +22.2 OilStates OIS ... ... ...dd 34.72 20.23 548 26.35 -6.9 Oil-Dri ODC .84 2.3 18 50.82 33.61 19 36.52 -12.0 OldRepub ORI .78f 3.7 18 22.34 17.92 2866 21.25 -.6 Olin OLN .80 2.4 10 38.84 27.79 1077 33.14 -6.9 Om Asst 31 OMAA 1.28 5.3 ... 25.30 22.55 8 23.95 -3.9 OmegaHlt OHI 2.64f 9.6 10 35.14 24.90 1956 27.50 -.1 Omnicom OMC 2.40 3.3 16 86.71 65.32 2146 73.45 +.9 Omnova OMN ... ... 36 11.60 8.10 143 10.75 +7.5sOnAssign ASGN ... ... 31 85.15 44.66 276 82.49 +28.3 OnDeckCap ONDK ... ... ...dd 6.36 3.29 807 5.40 -5.9 OncoCyte n OCX ... ... ... 7.85 1.94 125 2.10 -54.8 OneLibrty OLP 1.80f 7.7 13 27.70 21.02 39 23.41 -9.7 OneMain OMF ... ... 15 36.32 22.04 571 32.15 +23.7 ONEOK OKE 3.08f 5.3 42 61.36 47.14 3032 57.59 +7.7 Ooma n OOMA ... ... ...dd 12.75 7.30 31 11.85 -.8 OppLgCap RWL .72e 1.4 ...q 55.31 44.65 31 52.24 +1.7 Opp RUT n OMFS ... ... ... 26.75 24.71 0 26.50 +1.5 OppMidCap RWK .59e .7 ...q 64.10 53.65 5 61.34 +1.0 OppSmCap RWJ .59e .8 ...q 73.30 60.34 8 70.82 +1.3 OppUltDiv RDIV 1.15e 3.2 ...q 37.95 32.12 29 36.03 -1.5 OpR1000V n OVLU ... ... ... 27.53 25.07 26.64 +.1 OpR1000L n OVOL ... ... ... 26.19 25.84 25.84 -.4 OpR1000S n OSIZ ... ... ... 27.42 25.05 26.26 +.1 OpR1000Y n OYLD ... ... ... 26.20 24.36 24.36 -7.0 Op R1000D n OMFL ... ... ... 27.47 24.74 1 26.87 +3.0 OpIntRev n REFA ... ... ... 30.89 25.65 0 28.04 +.7 OpGlbRv n RGLB ... ... ... 30.09 25.62 1 28.32 +1.5 Opp Rev n ESGL ... ... ... 33.09 27.62 1 31.31 +.8 OppGlRv n ESGF ... ... ... 33.63 27.83 31.88 +1.6 OppenFin RWW .58e .8 ...q 74.63 57.06 3 71.90 +4.2 OpEMRev n REEM ... ... ... 30.65 25.82 0 29.11 +4.7 OppenHldg OPY .44 1.6 ...dd 29.05 15.10 53 27.50 +2.6sOracle ORCL .76 1.4 23 53.14 43.60 14086 52.90 +11.9 Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.3 ... 18.57 14.94 481 17.63 +1.3 OrbitATK OA 1.28 1.0 23 134.59 93.50 163 132.31 +.6 OrchidIsl ORC 1.32m 17.9 39 11.13 6.77 1750 7.38 -20.5 OrchidsPP TIS 1.40 13.9 16 26.36 8.31 80 10.06 -21.4 OrientPap ONP ... ... 4 2.45 .75 25 1.27 -1.7 OrionECarb OEC .72 ... ... 30.25 17.15 601 28.55 +11.5 OrionGpHl ORN ... ... ...dd 8.61 5.17 266 6.83 -12.8 Orix IX ... ... ... 100.03 73.70 32 88.34 +4.2 OrmatTc ORA .47 .9 32 70.68 53.76 309 55.19 -13.7 OshRusS n OUSM ... ... ... 27.78 24.76 27 26.54 -1.9 OshIntQ n ONTL ... ... ... 29.06 25.13 10 27.20 -1.6 OshkoshCp OSK .96 1.2 18 100.26 61.74 780 79.83 -12.2 OsiskoGl n OR .20 ... ... 14.39 9.51 502 9.96 -13.8 OutfrontM OUT 1.44 7.4 11 26.97 18.92 860 19.35 -16.6 OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.37 1.67 2190 2.38 -13.1 OwensMin OMI 1.04f 6.0 11 35.36 14.26 1080 17.35 -8.1 OwensCorn OC .84 1.0 26 96.52 59.26 609 83.38 -9.3 OwensIll OI ... ... 23 25.90 19.59 1193 22.88 +3.2 OwensRM ORM .40 2.8 10 18.72 13.71 29 14.30 -10.7 OxfordInds OXM 1.08 1.3 24 84.32 49.50 140 80.68 +7.3P-QPBF Engy PBF 1.20 3.9 9 37.01 18.48 2075 30.57 -13.8 PBF Logist PBFX 1.88f 9.3 10 22.30 18.55 73 20.20 -3.6 PCM Fund PCM .96 8.3 ...q 12.13 10.01 143 11.53 -.3 PG&E Cp PCG 2.12f 5.0 7 71.57 37.30 4985 42.42 -5.4sPGT Inc PGTI ... ... 25 19.55 10.00 683 19.30 +14.5 PHH Corp PHH ... ... ...dd 15.00 8.01 815 10.56 +2.5 PIMCO1-3Tr TUZ .34a .7 ...q 50.81 49.98 7 50.03 -.5 Pimc1-5Tip STPZ .53e 1.0 ...q 52.85 51.50 38 51.80 -.3 Pim15TIPS LTPZ .42e .6 ...q 69.37 64.21 26 65.52 -5.4 PimBrdTIPS TIPZ .80e 1.4 ...q 61.03 55.96 3 57.18 -1.8tPimLwDur LDUR 2.82e 2.0 ...q 101.52 99.74 16 99.83 -.5 PimcoTR BOND 6.13e 5.9 ...q 107.65 103.42 185 103.58 -2.3 Pim0-5HYCp HYS 5.21e 5.2 ...q 101.95 97.52 284 100.27 -.2tPimIGBd CORP 3.12a 3.1 ...q 106.25 101.75 13 101.85 -3.6 PimShMat MINT .82e .8 ...q 101.87 101.45 430 101.52 PimIntMu MUNI 1.26 2.4 ...q 54.58 52.47 17 52.75 -1.7 PimSTMun SMMU .47e .9 ...q 50.80 49.70 3 49.76 -.2 Pim25yrZro ZROZ 3.07e 2.8 ...q 124.10 106.57 8 109.90 -9.5 PJT Part n PJT .20 .4 ...dd 50.35 32.61 258 49.65 +8.9 PLDT Inc PHI 1.60e 5.4 ... 38.54 27.82 39 29.45 -2.1 PNC pfP PNCpP 1.65 5.9 ... 30.06 26.97 61 27.93 -1.3 PNC pfQ PNCpQ 1.34 5.3 ... 25.79 24.15 28 25.07 -1.1 PNC PNC 3.00 1.8 16 163.59 115.25 1546 162.26 +12.5 PNC wt PNC/WS ... ... ... 89.25 47.86 88.25 +13.5 PNM Res PNM 1.06 2.9 18 46.00 33.75 324 36.20 -10.5 POSCO PKX ... ... ... 93.12 56.48 100 82.28 +5.3 PPDAI n PPDF ... ... ... 13.68 6.53 1032 8.43 +18.6 PPG s PPG 1.80 1.5 20 122.07 100.45 1293 116.46 -.3 PPG wd PPG/WD ... ... ... 138.47 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Tuesday, March 13, 2018

PAGE 63

PPL Cap 73 PPX 1.48 5.8 ... 26.75 24.83 10 25.22 -1.4 PPL Corp PPL 1.64f 5.9 12 40.20 27.12 6684 27.89 -9.9 PQ GrpH n PQG ... ... ... 17.65 12.88 74 14.31 -13.0 PS BusPk PSB 3.40 3.0 29 137.60 107.91 131 113.79 -9.0 PSBPk pfU PSBpU 1.44 5.8 ... 25.99 24.31 27 24.96 -1.1 PSBPk pfV PSBpV 1.42 5.7 ... 26.65 24.06 13 24.91 -1.5 PS BusP pfY PSBpY ... ... ... 24.78 22.42 71 23.80 -3.3 PS BusP pfX PSBpX 1.31 5.3 ... 25.50 22.74 22 24.49 -3.0 PS BsPk pfW PSBpW ... ... ... 25.77 22.17 18 24.30 -3.8 PVH Corp PVH .15 .1 19 157.96 89.52 576 143.32 +4.5 PcrTrnd750 PTLC ... ... ...q 30.73 24.80 74 29.86 +4.3 PcrTrnd450 PTMC ... ... ...q 32.86 26.99 45 32.05 +3.0sPcrTrnd100 PTNQ ... ... ...q 33.43 25.04 15 33.73 +11.5 PacrCash n GCOW ... ... ... 34.59 29.33 23 31.47 PacrTrendp PTEU ... ... ... 33.39 25.50 21 30.10 -2.0 Pacr Wlth n PWS ... ... ... 27.67 23.99 4 26.68 +5.7 Pac Cash n CALF ... ... ... 27.16 22.60 1 26.59 +1.9 PacDvCsh n ICOW ... ... ... 31.03 25.13 10 29.48 +.5 PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 6.7 5 2.75 1.36 103 2.19 +12.9 PacDrill rs PACD ... ... ...dd 2.48 .37 .38 PacGE pfA PCGpA 1.50 5.9 ... 33.50 21.19 7 25.60 -9.2 PacGE pfB PCGpB 1.37 5.8 ... 33.00 23.01 0 23.71 -8.2 PacGE pfC PCGpC 1.25 5.3 ... 29.01 21.40 23.38 -4.9 PacGE pfD PCGpD 1.25 5.7 ... 26.95 20.94 5 21.85 -9.5 PacGE pfE PCGpE 1.25 5.8 ... 29.48 20.75 1 21.50 -12.8 PacGE pfG PCGpG 1.20 5.8 ... 32.05 19.49 0 20.71 -15.7 PacGE pfH PCGpH 1.12 5.8 ... 29.54 18.99 2 19.25 -16.5 PacGE pfI PCGpI 1.09 5.7 ... 26.84 19.21 0 19.25 -14.6 Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 2.52 2.1 21 131.13 88.47 706 120.06 -.4sPagsegur n PAGS ... ... ... 35.80 30.69 2179 36.19 +14.2 PalatinTch PTN ... ... ...dd 1.05 .29 683 .96 +11.2sPaloAltNet PANW ... ... ...dd 189.44 107.31 2052 189.73 +30.9 PampaEng PAM ... ... ... 72.98 48.76 191 63.48 -5.6 Pandora P ... ... ...dd 12.13 4.09 8978 5.17 +7.3 PanhO&G PHX .16 .8 99 25.30 17.55 17 19.75 -3.9 ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 26 21.94 15.49 17.87 -7.3 ParTech PAR ... ... 28 12.19 6.91 53 11.33 +21.2 ParaGold n PZG ... ... 3 1.83 1.16 28 1.28 -1.5 ParamtGp PGRE .38 2.6 ... 17.25 13.70 3258 14.62 -7.8 Paretem rs TEUM ... ... ...dd 3.39 .50 1393 2.92 +41.1 ParkEl PKE .40 2.2 41 20.46 13.88 84 17.81 +4.5 ParkHot n PK 2.20f 8.1 ... 29.93 23.91 3221 27.00 -6.1 ParkNatl PRK 3.76 3.5 20 116.75 92.42 23 106.97 +2.9tParkDrl PKD ... ... ...dd 1.85 .81 795 .83 -17.4 ParkerHan PH 2.64 1.4 22 212.80 151.17 1040 182.36 -8.6 ParsleyEn PE ... ... 45 33.07 21.12 3734 26.77 -9.1 PartRe pfF PREpF 1.47 5.9 ... 26.24 24.70 2 25.09 -2.0 PartRe pfG PREpG 1.63 6.2 ... 27.59 25.81 2 26.41 -1.6 PartRe pfH PREpH 1.81 6.6 ... 30.82 26.81 47 27.52 -4.0 PartRe pfI PREpI 1.47 5.7 ... 27.08 24.91 22 25.61 -2.5 PartyCity n PRTY ... ... 15 17.05 9.50 1720 15.65 +12.2sPaycomSft PAYC ... ... ...cc 110.25 53.70 460 110.20 +37.2 PeabodyE n BTU .12p ... ... 41.98 22.58 1432 38.41 -2.4 PeabEn pfA BTUp 2.13 ... ... sPearson PSO .80e 7.5 ... 10.44 7.62 269 10.60 +7.9 Pebblebrk PEB 1.52 4.3 20 39.74 27.01 765 35.28 -5.1 Pebble pfC PEBpC 1.63 6.6 ... 26.65 24.11 6 24.69 -2.3 Pebbleb pfD PEBpD 2.09 8.5 ... 26.99 24.15 1 24.72 -4.0 Pedevco rs PED ... ... ... 1.69 .26 68 .32 +.9 Pembina g PBA 1.50 ... 24 36.99 30.17 515 32.24 -10.9 PengthE g PGH .04 ... ...dd 1.23 .54 123 .68 -14.7 Penney JCP ... ... 9 6.30 2.35 10589 3.25 +2.8 PennaRE PEI .84 8.5 13 15.42 9.30 944 9.89 -16.8 PenRE pfB PEIpB 1.84 8.3 ... 25.83 22.03 11 22.10 -12.2tPenRE pfC PEIpC 1.80 8.3 ... 27.78 21.65 9 21.61 -16.6 PenRE pfD PEIpD 1.72 8.3 ... 25.83 20.68 11 20.84 -17.0 PennyMFn PFSI ... ... 8 25.20 15.65 186 24.40 +9.2 PennyMac PMT 1.88 10.7 18 18.46 14.87 467 17.63 +9.7 Penny pfA PMTpA 2.03 8.0 ... 25.84 23.11 7 25.24 PennyM pfB PMTpB ... ... ... 25.45 23.68 10 25.00 -.7 Penske PAG 1.36f 2.9 11 54.83 38.33 258 46.98 -1.8 Pentair PNR 1.38 1.9 22 74.84 59.13 953 71.19 +.8sPenumbra n PEN ... ... ...dd 119.10 76.15 469 121.10 +28.7 PerfFood n PFGC ... ... 22 35.25 22.30 533 31.80 -3.9 PerkElm PKI .28 .4 27 84.49 56.21 605 78.78 +7.7 Prmian PBT .63e 6.8 26 10.30 7.80 79 9.32 +5.1 Perrigo PRGO .76f .9 ...dd 95.93 63.68 995 86.14 -1.2 PetChina PTR .70e 1.0 ... 82.33 60.69 76 68.78 -1.7 PetroArg PZE .07e ... ... 14.80 9.59 27 12.24 -9.9 PetrbrsA PBR/A ... ... ... 13.92 6.96 4060 13.74 +39.8 Petrobras PBR ... ... ... 14.93 7.61 8809 14.67 +42.6 PtroqstE rs PQ ... ... ...dd 2.97 1.04 95 1.07 -43.4 Pfenex PFNX ... ... ...dd 6.89 2.07 71 4.35 +63.5 Pzer PFE 1.28 3.5 15 39.43 31.67 24953 36.61 +1.1 Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 22.4 ... 7.99 5.03 82 5.63 -3.8 PhilaEn n PESC ... ... ... PhilipMor PM 4.28 4.0 22 123.55 96.66 4736 107.14 +1.4 PhilipsNV PHG .88e 2.2 ... 42.35 31.33 820 39.27 +3.9 Phillips66 PSX 2.80 2.9 22 107.47 75.14 1244 94.99 -6.1 Phill66LP PSXP 2.71f 5.2 21 56.48 44.40 411 51.90 -.9 PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... 82 8.14 2.43 626 5.72 -11.9 PhysRltTr DOC .92f 6.0 25 21.85 14.13 1242 15.23 -14.2 PiedmOfc PDM .84 4.7 8 22.74 17.45 1523 17.98 -8.3 Pier 1 PIR .28 8.9 9 7.45 2.87 857 3.13 -24.4 PimUS Eq n MFUS ... ... ... 29.49 25.01 2 28.49 +3.2 Pim IntEq n MFDX ... ... ... 28.41 25.32 6 26.81 +.3 PimEmMkt MFEM ... ... ... 28.32 24.30 8 27.31 +4.4 PimcoCA PCQ .92 6.2 ...q 17.89 14.43 102 14.75 -14.6 PimcoCA2 PCK .65 7.9 ...q 10.42 8.05 100 8.14 -19.9 PimcCA3 PZC .72 7.4 ...q 12.97 9.72 82 9.77 -6.4 PimcoCp&I PCN 1.35 8.0 ...q 17.95 15.63 109 16.95 -1.5 PimCpOp PTY 1.56a 9.3 ...q 17.22 15.37 243 16.74 +1.7 PimDyCrd PCI 1.97 8.6 ...q 23.45 20.83 525 22.96 +2.3 PimDyInco PDI 2.65a 8.6 ...q 31.20 28.29 167 30.69 +2.1 PimcIncStr PFL 1.08 9.4 ...q 12.44 10.93 38 11.46 -1.9 PimIncStr2 PFN .96 9.2 ...q 10.89 9.94 143 10.42 -.1 PimStPls PGP 2.20 15.9 ...q 19.85 12.37 40 13.85 -9.9 PimcoHiI PHK 1.24 16.3 ...q 8.96 7.19 445 7.60 +1.9 PimIncOpp PKO 2.28a 8.8 ...q 27.27 24.50 32 25.90 PimcoMuni PMF .98 7.8 ...q 14.23 12.41 38 12.54 -3.5 PimcoMu2 PML .78 6.2 ...q 13.56 11.80 60 12.60 -4.4 PimcMu3 PMX .75 6.8 ...q 12.28 10.76 36 11.07 -4.4 PimcoNY PNF .68 5.9 ...q 13.63 11.51 12 11.58 -9.4 PimcoNY2 PNI .80 7.4 ...q 12.51 10.64 11 10.78 -10.2 PimcNY3 PYN .63 7.1 ...q 10.27 8.75 18 8.90 -10.3 PimcoStrIn RCS .96 10.5 ...q 10.65 8.62 112 9.14 -.4 PinnaclFds PF 1.30 2.3 12 66.67 52.81 1406 57.70 -3.0 PinWst PNW 2.78f 3.6 18 92.42 73.81 1202 76.32 -10.4 PionDvrsHi HNW 1.38 9.1 ...q 16.88 15.01 41 15.20 -3.5 PionEnSvc PES ... ... ...dd 4.50 1.60 366 3.15 +3.3 PionFltRt PHD .72 6.2 ...q 12.45 11.27 39 11.56 +.8 PionHiIn PHT 1.14 11.9 ...q 10.12 9.34 158 9.56 -1.5 PioMuAdv MAV .84 7.9 ...q 11.88 10.57 52 10.69 -6.0 PioMunHi MHI .84 7.4 ...q 12.35 11.21 68 11.35 -4.2 PioNtrl PXD .32f .2 ...cc 192.93 125.46 893 171.19 -1.0 PiperJaf PJC 1.50f 1.7 15 99.80 52.75 224 88.10 +2.1 PitnyBw PBI .75 5.9 8 16.25 9.50 1287 12.71 +13.7 PitnyBw 43 PBIpB 1.67 6.8 ... 26.96 21.46 14 24.88 +2.0 PlainsAAP PAA 2.20 9.5 30 31.93 18.38 2463 23.22 +12.5 PlainsGP rs PAGP 1.70 ... 23 32.24 18.98 1063 22.77 +3.7 PlanetFit n PLNT ... ... 94 40.04 18.32 913 39.52 +14.1 Plantron PLT .60 1.0 19 60.49 41.28 126 59.11 +17.3 PlatfmSpc PAH ... ... 15 14.82 9.11 1785 11.02 +11.1 PlatGpM rs PLG ... ... 1 1.72 .28 224 .32 +4.6 PlayAGS n AGS ... ... ... 21.74 16.66 135 20.97 +13.4 PlyGem PGEM ... ... 16 22.20 14.55 1639 21.55 +16.5 PlymInd n PLYM 1.50 8.8 ... 19.00 16.21 4 17.08 -7.6 PlymInd pfA PLYMpA 1.88 7.5 ... 26.07 24.14 36 24.95 -.8 PolarStarR PSRT ... ... ... Polaris PII 2.40f 2.0 34 137.66 77.91 730 119.91 -3.3 PolyMet g PLM ... ... ...dd 1.36 .57 512 1.09 +26.7 PolyOne POL .70f 1.6 20 47.48 32.43 271 44.55 +2.4 PortGE POR 1.36 3.5 19 50.11 39.02 1021 39.41 -13.5 PostHldg POST ... ... ...cc 89.04 71.06 1395 81.10 +2.4 PowrREIT PW ... ... ...dd 8.69 6.00 6.08 -1.3 PwREIT pfA PWpA ... ... ... 26.55 25.02 25.81 +.8 PS AlphaQ PQY ... ... ...q PSActUSRE PSR 2.33e 2.0 ...q 83.71 72.60 0 76.53 -6.7 PS SPXDn PHDG .41e 1.2 ... 34.48 24.83 8 30.13 +10.4 PS GrMult PSMG ... ... ... 14.48 12.63 3 14.07 +1.8 PS BalMul PSMB ... ... ... 13.94 12.78 13.66 +1.4 PS ModCon PSMM ... ... ... 14.45 12.69 0 13.19 +.5 PS Consrv PSMC ... ... ... 12.98 12.65 12.87 +.1 PSCrudeDS DTO ... ... ...q 173.13 72.70 7 81.80 -7.8 PwSBMetS BOS ... ... ...q 20.70 15.59 15.59 -21.3 PSBMetDL BDD ... ... ...q 11.60 6.16 10.08 -4.3 PSBMetDS BOM ... ... ...q 19.70 4.24 6.50 -12.4 PSCrudeLg OLO ... ... ...q 5.72 3.71 4 5.36 +5.2 PSCrudeSh SZO ... ... ...q 100.57 68.32 68.32 -10.9 PwshDB DBC ... ... ...q 17.29 13.69 1367 16.64 +.2 PwShCurH DBV ... ... ...q 25.50 21.17 3 23.62 -.4 PS Engy DBE ... ... ...q 15.50 10.78 42 14.53 PS PrcMet DBP ... ... ...q 40.26 35.71 3 38.75 +.7 PS Silver DBS ... ... ...q 28.85 23.50 25.29 -2.9 PS Agri DBA ... ... ...q 20.38 18.18 903 19.38 +3.3 PS Oil DBO ... ... ...q 11.21 7.40 132 10.66 +5.0 PS Gold DGL ... ... ...q 43.28 38.49 11 41.96 +1.5 PS BasMet DBB ... ... ...q 19.78 15.29 335 18.51 -4.6 PS USDBull UUP ... ... ...q 26.16 23.09 1025 23.52 -2.1 PS USDBear UDN ... ... ...q 23.27 20.63 26 22.91 +2.4sPShPuLgGr PXLG .42e .8 ...q 50.10 36.66 72 50.13 +10.4 PShPuLVal PXLV .76e 1.9 ...q 40.74 34.50 26 39.36 +1.6 PSAerDef PPA .50e .9 ...q 58.97 42.71 80 57.71 +7.1sPwShBio PBE .57e 1.1 ...q 53.87 40.77 13 54.06 +14.6 PS BldCns PKB .07e .2 ...q 36.44 28.01 65 31.72 -8.5 PwSClnEn PBW .07e .3 ...q 26.35 3.80 13 25.61 +1.0 PS EnEx PXE .50e 2.4 ...q 24.52 17.35 8 20.78 -9.2 PwSFoodBv PBJ .41e 1.2 ...q 34.97 30.89 6 32.98 -2.6 PwSLgCG PWB .21e .5 ...q 45.22 33.89 33 44.66 +7.6 PwSLgCV PWV .69e 1.8 ...q 40.51 34.46 220 38.44 -1.0 PwShLeis PEJ .15e .3 ...q 46.77 39.50 6 46.44 +5.1 PowShMkt PWC .97e 1.0 ...q 103.21 80.92 3 99.52 +4.5sPwShMda PBS .27e .9 ...q 31.69 26.19 10 31.76 +13.0sPwSMidGr PXMG .19e .4 ...q 47.51 33.31 39 47.61 +12.1 PwSMidVal PXMV .64e 2.1 ...q 32.07 28.87 4 31.05 -.8sPwShNetw PXQ ... ... ...q 51.57 42.34 3 51.88 +12.1 PS OilSv PXJ .28e 3.1 ...q 11.87 7.99 9 9.08 -4.8 PwSPharm PJP 3.84e 4.1 ...q 71.42 57.88 36 66.37 +3.4 PS Retail PMR .34e .9 ...q 40.82 32.00 0 36.67 -1.4sPwSSmGr PXSG .08e .2 ...q 34.52 26.50 2 34.71 +8.0 PwSSmVal PXSV .60e 2.0 ...q 32.10 27.39 6 30.29 -1.7sPwSSemi PSI .04e .1 ...q 56.81 39.70 102 57.37 +13.7sPwShSoft PSJ .10e .1 ...q 72.94 49.97 9 72.94 +14.9 PSS&PQlty SPHQ .38e 1.2 ...q 32.41 27.04 90 31.24 +2.6 PwSZMicro PZI .15e .8 ...q 19.90 17.23 19.36 +.1 PSWHPrgE PUW .17e .6 ...q 28.11 24.08 1 26.70 -1.2 PSPrivEq PSP .66e 5.2 ...q 13.52 11.57 46 12.80 +2.8 PSFinPf PGF 1.11 6.0 ...q 19.17 18.01 217 18.60 -1.4 PSCleantch PZD .44e 1.0 ...q 45.28 34.57 10 44.54 +5.4 PSR2KEqW EQWS .41e .9 ...q 45.14 37.74 2 43.71 +.7 PSRslMdC EQWM .49e 1.0 ...q 50.09 42.61 48.44 +1.5 PSRussl200 EQWL .80e 1.5 ...q 56.31 45.50 1 54.21 +2.3 PS US1K PRF 1.91e 1.7 ...q 120.82 100.44 120 115.31 +1.5 PS EmgInf PXR .50e 1.3 ...q 41.00 33.57 2 38.03 +2.5 PS US Ag n PBND ... ... ... 25.01 24.33 24.37 -2.6 PS Dv exNA PBDM ... ... ... 27.90 25.25 1 26.28 +1.0 PS USA SC n PBSM ... ... ... 27.66 25.62 27.11 +2.0 PS USA Pt n PBUS ... ... ... 28.95 25.70 1 27.97 +4.7 PS SP500 n SPMV ... ... ... 28.51 25.24 27.62 +.3 PS Rs1000 n USEQ ... ... ... 29.01 24.69 28 28.08 +1.7 PS SP SC n XSHQ ... ... ... 28.90 24.10 27.79 +2.9 PS SP Val n SPVM ... ... ... 30.41 24.80 28.94 +.1 PS SP IntD IDHD ... ... ... 30.80 26.79 1 29.10 +.6 PS SC High XSHD ... ... ... 26.03 23.25 4 24.29 -3.4 PS TrCol n CLTL ... ... ... 106.03 105.27 105.57 +.3 PS LowVRot DWLV ... ... ... 33.00 26.37 1 32.52 +4.5 PSBldABd BAB 1.31 4.4 ...q 30.98 29.14 51 29.63 -3.5 PS LowVol XRLV .46 1.3 ...q 36.20 29.15 34 35.15 +3.5 PSR1KEqW EQAL .39e 1.2 ...q 32.78 27.54 61 31.70 +1.6 PS VarPfd VRP 1.20 4.7 ...q 26.49 25.10 266 25.27 -1.5 PS SCLowV XSLV .73e 1.6 ...q 48.33 41.54 109 46.06 -.4 PS MCLwV XMLV .64e 1.4 ...q 46.85 41.65 98 45.44 +.1 PS SPX HiD SPHD 1.30 3.2 ... 43.25 38.66 518 40.33 -4.9 PS EMLwV EELV .60e 2.3 ...q 27.59 22.71 13 26.53 +4.7 PS EMkMom EEMO ... ... ... 22.52 16.27 48 21.64 +5.5sPSS&PMom SPMO ... ... ...q 37.81 27.91 4 37.87 +10.1 PS IntLwV IDLV 1.11e 3.3 ...q 35.35 30.30 56 33.57 -.3 PSS&PVal SPVU ... ... ...q 37.53 27.57 0 35.67 +2.6 PSSPIntDv IDMO .59e 2.1 ...q 30.54 23.66 28.56 +1.5 PSShTHYB PGHY 1.08 4.5 ...q 24.63 23.19 49 23.81 -.1 PS YuanDS DSUM .77 3.2 ...q 24.70 21.65 17 24.34 +5.2 PS FdIGBd PFIG .67 2.7 ...q 26.70 24.87 30 24.94 -2.5 PS SrLoan BKLN 1.01 4.7 ...q 23.33 22.96 2696 23.18 +.6 PS SP LwV SPLV .85 1.8 ...q 49.36 43.19 2606 47.69 -.1 PS SP HiB SPHB .49e 1.1 ...q 46.04 35.68 555 45.32 +6.7 PS IntlBd PICB .57 2.1 ...q 28.77 24.67 158 27.68 +.3 PS CEFInc PCEF 1.91 8.2 ...q 24.24 22.35 418 23.38 -2.2 PSVrdoTF PVI ... ... ...q 26.18 24.80 15 24.92 +.1 PShCalMu PWZ .80 3.1 ... 26.50 25.19 62 25.68 -2.7 PShNYMu PZT .86 3.6 ... 24.80 23.73 6 23.98 -2.8 PShNatMu PZA .87 3.5 ... 25.90 24.80 135 25.06 -2.9 PSHYCpBd PHB .84 4.5 ...q 19.14 18.34 370 18.64 -1.6 PwShPfd PGX .86 5.8 ...q 15.20 14.10 1488 14.66 -1.3 PShEMSov PCY 1.50 5.3 ... 30.23 28.04 892 28.22 -4.5 PShGClnEn PBD .17e 1.3 ...q 13.78 10.95 8 13.33 +1.4 PSEmgMkt PXH .49e 2.0 ...q 25.32 19.20 1626 24.21 +8.4 PSDvMxUSs PDN .53e 1.5 ...q 36.59 28.68 35 34.93 +1.5 PSDvxUS PXF 1.11e 2.4 ...q 48.75 39.16 60 45.44 +.1 PShIntlDev IDHQ .33e 1.4 ...q 25.51 20.64 6 24.16 PSAsxJ PAF 1.91e 3.2 ...q 62.67 52.28 2 59.83 +1.5 PSIndia PIN .12e .5 ...q 27.95 22.19 99 25.92 -1.8 PSS&PBW PBP 1.07e 3.4 ...q 23.00 19.67 83 21.63 +.8 Praxair PX 3.30f 2.0 36 166.95 115.67 1784 161.11 +4.2 PrecDrill PDS .28 ... ...dd 5.09 2.26 1749 2.94 -2.6 PfdAptCm APTS 1.00 6.8 ...dd 22.71 12.80 325 14.60 -27.9 Prestige rs PBH ... ... 3 298.15 32.46 433 36.31 -18.2 Pretium g PVG ... ... ... 12.44 6.17 2501 7.10 -37.8 Primerica PRI 1.00f 1.0 13 108.05 70.00 166 102.20 +.6 PrinEdgAIn YLD .75e ... ...q 42.10 40.13 0 40.43 -2.1 PrinActGl GDVD ... ... ... 29.52 24.97 28.00 Prin Cont n PVAL ... ... ... 26.97 25.45 25.79 +1.2 Prn MegC n USMC ... ... ... 28.10 24.79 5 26.90 +2.4 PrinSpec n PREF ... ... ... 101.70 97.97 1 98.25 -2.1 PrincREstI PGZ 1.32m 7.9 ...q 19.52 16.21 35 16.61 -3.4 PrinEq n PEM ... ... ... ProAssur PRA 1.24a 2.5 28 63.45 46.90 136 49.95 -12.6 ProLogis PLD 1.92f 3.0 27 67.53 49.44 3136 63.56 -1.5 ProPetr n PUMP ... ... ... 22.88 10.84 677 18.15 -10.0 ProShtDow DOG ... ... ...q 18.35 13.89 950 14.54 -2.7 ProShtMC MYY ... ... ...q 12.91 10.71 7 10.87 -3.0 PrUltDow s DDM .79e .6 ...q 152.41 88.90 415 136.04 +2.9 ProUltMC MVV .11e .1 ...q 136.15 95.63 19 128.74 +4.7sPrUltQQQ s QLD ... ... ...q 89.30 51.26 1953 90.12 +22.9 ProUltSP s SSO .40e .3 ...q 125.72 81.92 1839 117.59 +7.5 PrUShCnG SZK ... ... ...q 16.47 12.80 3 14.22 +4.5 ProShtHY SJB ... ... ...q 24.56 22.91 52 23.29 +.7 ProUShBM SMN ... ... ...q 19.44 11.73 5 12.54 -5.0 Pro20 yrT UBT 1.13e 1.5 ...q 86.90 70.45 9 73.08 -12.6 Pro7-10yrT UST .42e .8 ...q 60.83 53.04 7 53.83 -6.2 ProSShOG DDG ... ... ...q 27.58 21.35 0 24.16 +5.2 ProSShFn SEF ... ... ...q 13.95 10.90 6 11.06 -4.4 ProLCCre s CSM .67e 1.0 ...q 71.46 57.15 30 69.78 +4.5 ProUltTl s LTL ... ... ...q 59.70 36.83 38.30 -11.3 ProHdgRep HDG ... ... ...q 46.26 43.51 39 45.60 +.6 ProUltEM EET ... ... ...q 114.48 63.06 13 103.52 +10.2 ProRaLS RALS .62e 1.7 ...q 39.25 36.51 6 36.53 -2.9 ProUSL7-10T PST ... ... ...q 23.38 20.50 28 23.01 +6.8 ProShtEafe EFZ ... ... ...q 29.95 23.78 7 25.19 -1.1 ProShtEM EUM ... ... ...q 22.46 16.23 702 16.80 -6.4 ProUltEafe EFO ... ... ...q 150.78 98.13 0 132.58 ProUEurop UPV ... ... ...q 66.95 42.14 0 58.00 -1.0 ProShtBM SBM ... ... ...q 21.23 16.90 17.61 -.4 ProUltSEM EEV ... ... ...q 13.24 6.82 8 7.24 -13.5 ProUltRE s URE ... ... ...q 68.58 50.79 64 57.16 -13.3 ProUltFin s UYG .51e .4 ...q 143.58 92.02 77 136.81 +6.9 ProShtRE REK ... ... ...q 17.94 15.62 12 16.83 +6.4 ProShtChi50 YXI ... ... ...q 24.70 16.42 4 17.82 -7.4sProUltSem s USD ... ... ...q 153.62 70.60 21 156.72 +28.0 ProUltUt s UPW ... ... ...q 54.09 37.86 1 41.20 -12.4sPrUltTech s ROM ... ... ...q 108.51 58.60 70 109.56 +24.8 ProUltJpn EZJ ... ... ...q 151.38 93.11 0 129.00 -1.1 ProUltO&G DIG .46e 1.3 ...q 46.10 28.35 49 34.94 -11.8 ProUltInd s UXI ... ... ...q 83.64 50.60 3 76.10 +4.2 PrUltHCr s RXL .63e .7 ...q 107.49 68.71 4 95.22 +7.9 ProUCnsSv s UCC ... ... ...q 99.90 62.02 2 91.21 +12.0 PrUCnsGd s UGE ... ... ...q 52.04 41.90 0 46.20 -5.8 ProUBasM UYM .15e .2 ...q 82.75 52.33 7 75.69 +2.2 PrUlPR2K s URTY ... ... ...q 95.99 55.36 161 91.53 +11.2 PUltM400 s UMDD .03e ... ...q 134.39 79.82 4 122.71 +5.0 ProUltSC s SAA ... ... ...q 108.67 75.54 1 106.40 +5.7 ProUPD30 s UDOW ... ... ...q 116.82 52.15 1693 97.11 +3.0 ProUlR2K s UWM ... ... ...q 78.13 53.58 280 76.13 +7.8 ProSht20Tr TBF ... ... ...q 23.90 21.58 382 23.33 +6.7 PUltSP500 s UPRO .21e .1 ...q 172.45 91.15 2038 154.29 +10.1 ProUChin50 XPP ... ... ...q 113.86 54.04 15 92.81 +10.6 PrUSSilv s ZSL ... ... ...q 40.09 27.67 20 32.85 +4.6 PUVixST rs UVXY ... ... ...q 87.00 8.52 17145 14.53 +42.3 ProVixST rs VIXY ... ... ...q 61.26 21.24 1317 32.99 +42.5 PS ShCrd n OILD ... ... ... 34.74 7.89 830 9.31 -13.2 PS Crde n OILU ... ... ... 49.78 14.90 77 39.30 +5.6 PrUCrude rs UCO ... ... ...q 28.52 12.36 2177 24.57 +4.8 PrUltYen rs YCL ... ... ...q 65.10 56.16 2 63.70 +10.9 PrSUltNG rs BOIL ... ... ...q 13.42 5.04 735 5.80 -10.8 PVixMTFut VIXM ... ... ...q 34.48 19.88 15 24.45 +15.6 PrUltSilv AGQ ... ... ...q 42.81 28.47 95 31.94 -5.6 PrUltShN s KOLD ... ... ...q 52.12 25.64 23 40.83 +3.0 ProUShGld GLL ... ... ...q 80.66 63.12 13 67.07 -3.0 PrSUShAus CROC ... ... ...q 52.60 42.20 0 45.21 -1.1 PrUltShYen YCS ... ... ...q 76.95 65.55 36 66.99 -10.7 ProSUltGold UGL ... ... ...q 44.38 35.62 10 41.57 +2.2 ProShtVx s SVXY ... ... ...q 139.47 9.53 17312 12.85 -90.0 PrUShCrd s SCO ... ... ...q 52.16 20.02 1352 22.56 -8.1 ProShtEuro EUFX ... ... ...q 45.01 38.37 39.14 -2.1 ProUltEuro ULE ... ... ...q 18.97 14.00 3 18.27 +4.6 ProUShEuro EUO ... ... ...q 26.84 19.46 173 20.14 -5.0 ProctGam PG 2.76 3.5 21 94.67 77.90 7028 79.86 -13.1sProgsvCp PGR .69e 1.2 27 60.38 38.61 2552 59.97 +6.5sProsHldg PRO ... ... ...dd 34.54 21.36 410 34.59 +30.8tProShtQQQ PSQ ... ... ...q 43.17 31.83 1044 31.69 -10.9 ProShSP rs SH ... ... ...q 35.11 28.14 2868 28.85 -4.4 PrUShSP rs SDS ... ... ...q 55.76 35.66 5057 37.23 -9.3 PrUShDow DXD ... ... ...q 13.18 7.52 1814 8.17 -6.0 PUShtMdC MZZ ... ... ...q 24.95 16.91 2 17.47 -6.8tPUShtQQQ QID ... ... ...q 19.93 10.63 4733 10.53 -21.4tPrShRs2K rs SRTY ... ... ...q 53.43 27.58 398 27.61 -14.7 PrUShD3 rs SDOW ... ... ...q 36.56 15.67 3931 17.54 -10.1 PUltShtF rs FINZ ... ... ...q 16.27 6.47 2 6.55 -19.2 PrSUlhGM rs GDXS ... ... ...q 18.91 12.07 0 15.79 +12.9 ProUShL20 TBT ... ... ...q 40.67 32.99 2959 38.34 +13.5 PrShR2K rs RWM ... ... ...q 49.46 40.13 228 40.36 -4.5 PrUShHC rs RXD ... ... ...q 39.81 24.68 1 27.09 -9.9 PrUShCnS rs SCC ... ... ...q 32.29 20.44 22.07 -8.8 PrUShRE rs SRS ... ... ...q 37.33 28.35 345 32.82 +12.3 PUShtR2K TWM ... ... ...q 24.13 15.71 1014 15.80 -9.5 PrUShtSC SDD ... ... ...q 22.04 14.22 2 14.22 -8.9 PUShChi50 FXP ... ... ...q 28.68 12.37 60 14.39 -15.8 PS DecRt n EMTY ... ... ... 38.59 31.27 7 35.02 +4.6 PUShtIndl SIJ ... ... ...q 25.36 14.55 15.44 -8.3sPS OnlSt n CLIX ... ... ... 49.55 37.63 52 49.24 +25.3tPrShtSmC SBB ... ... ...q 40.10 32.80 1 32.70 -4.7 PUPShtMC SMDD ... ... ...q 15.95 8.80 1 9.19 -8.4 PrSh K1 n OILK ... ... ... 23.87 16.51 22.26 +2.8 PUShtEur EPV ... ... ...q 44.79 26.83 2 30.14 -2.7 PUShtSPX SPXU ... ... ...q 18.07 9.19 9105 9.72 -14.5 PrUOGEx rs UOP ... ... ...q 28.66 16.57 18.82 PUShtJpn EWV ... ... ...q 38.42 22.75 2 25.30 -4.4 ProSPDvA NOBL 1.00e 1.5 ...q 67.98 55.69 204 64.66 +1.0 PUltShEafe EFU ... ... ...q 31.74 19.90 33 22.16 -2.8 PrUGMin rs GDXX ... ... ...q 50.96 33.56 3 36.03 -14.4 PrUltBra rs UBR ... ... ...q 107.88 48.32 25 99.98 +28.0 PrSht20yTr TTT ... ... ...q 31.13 25.95 54 29.32 +10.2 ProGblInf TOLZ 1.63e 4.0 ...q 44.51 39.30 3 41.27 -3.8 PUltShOG DUG ... ... ...q 53.46 31.48 43 40.21 +8.6 PS MngdF FUT ... ... ... 41.47 39.28 3 39.49 -1.9 PrGPrEq bt PEX 1.53e 4.2 ...q 43.79 34.68 1 36.41 +1.6 ProEurDiv EUDV .15p ... ...q 44.13 36.59 0 41.13 -1.5 PHYIntH bt HYHG 3.16 4.7 ...q 70.99 65.87 7 67.75 +.7 ProSPxTch SPXT .23p ... ...q 55.03 46.41 52.40 +.2 ProSPxHC SPXV .24p ... ...q 59.27 48.77 0 58.46 +7.4 ProMerger MRGR .12e .3 ...q 36.45 35.07 35.42 -2.3 ProSPxFin SPXN .23p ... ...q 56.41 47.89 56.41 +3.9 ProSPxEgy SPXE .22p ... ...q 59.30 44.29 0 58.48 +3.6 PrUltPFn FINU .29e .2 ...q 134.30 59.70 21 121.45 +15.2 PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.8 ... 78.88 75.13 46 76.78 -.3 ProSht7-10y TBX ... ... ...q 29.70 27.55 11 29.22 +3.2 ProUShHm HDZ ... ... ...q 14.35 ProUHome HBU ... ... ...q 20.75 PrUSOGEx SOP ... ... ...q 17.88 11.62 16.08 PrUShBrz s BZQ ... ... ...q 16.63 6.41 95 6.70 -26.9 PrSPMCDv REGL .65e 1.2 ...q 56.00 49.97 23 54.24 -.5 ProSR2KDv SMDV .47e ... ...q 58.30 51.18 177 54.88 -.6tPSSTEm bt EMSH 4.88e 6.5 ... 79.67 75.36 1 75.35 -2.0 ProUltHY UJB 1.72e 2.7 ...q 68.07 60.08 64.54 -1.5 PrUShtUtl SDP ... ... ...q 31.15 22.19 1 28.33 +12.3tPrUltShtTc REW ... ... ...q 26.08 12.87 16 12.75 -22.5 PrUShtFn SKF ... ... ...q 30.27 18.61 52 18.97 -9.2 Pro CovBd n COBO ... ... ... tPUShtSem SSG ... ... ...q 20.00 7.71 3 7.57 -27.1 ProMornAlt ALTS .38e 1.0 ...q 39.39 37.02 14 37.60 -1.1 Pro30BEI RINF .58e 2.0 ...q 29.66 26.66 9 28.58 +3.1 ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 49.97 6 61.71 +5.3 ProCdNASh WYDE ... ... ...q 33.97 32.10 33.08 +2.1 Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.1 ... 26.50 25.21 5 25.56 -1.3sProspBcsh PB 1.44 1.8 20 79.05 55.84 242 78.70 +12.3 Protalix PLX ... ... ...dd 1.40 .48 777 .67 +1.4 ProtLf n PLpE 1.50 ... ... sProtoLabs PRLB ... ... 70 119.70 48.00 170 119.85 +16.4 Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .80 3.0 18 28.76 23.19 169 26.66 -1.1 ProvMtgC PMCA ... ... ... Prudentl PRU 3.60f 3.3 11 127.14 97.88 3450 109.89 -4.4 Prudentl18 PFK .65 2.6 ... 26.45 25.00 0 25.00 -.4 PrudFn 52 PJH 1.44 5.7 ... 26.45 24.90 41 25.14 -.4 PrudtlF 53 PRH 1.43 5.7 ... 26.41 24.80 35 25.10 -.8 PruSDHiY GHY 1.32 9.4 ...q 15.31 13.90 180 14.07 -2.4 PruUK pf PUKp 1.69 6.5 ... 27.17 25.79 33 26.17 -.1 PruUK pfA PUKpA 1.63 6.3 ... 27.21 25.47 23 25.89 -.8 Prud UK PUK 1.49e 2.9 ... 55.36 41.12 179 51.42 +1.3 PruShHiY ISD 1.32 9.2 ...q 15.73 14.22 137 14.38 -2.6 PSEG PEG 1.80f 3.8 16 53.28 41.67 3134 47.58 -7.6 PubStrg PSA 6.80 3.4 22 232.21 180.48 998 199.41 -4.6 PubSt pfU PSApU 1.41 5.5 ... 25.57 24.59 3 25.42 +1.1 PubSt pfV PSApV 1.34 5.3 ... 25.67 23.63 29 25.16 -.2 PubSt pfW PSApW 1.30 5.4 ... 25.67 22.92 52 24.19 -3.2 PubSt pfX PSApX 1.30 5.3 ... 25.79 22.93 7 24.50 -2.0 PubSt pfY PSApY 1.59 5.9 ... 27.83 25.76 51 26.91 +1.2 PubSt pfZ PSApZ 1.50 5.7 ... 27.56 25.38 5 26.32 -.5 PubSt pfG PSApG ... ... ... 25.63 22.49 23 24.15 -3.2 PubSt pfF PSApF 1.29 5.3 ... 25.69 22.99 22 24.33 -2.8 PubSt pfE PSApE 1.23 5.1 ... 25.48 22.00 28 24.03 -3.5 PubSt pfD PSApD 1.24 5.2 ... 25.41 22.20 9 24.22 -3.2 PubSt pfC PSApC ... ... ... 26.45 23.05 16 24.82 -2.6 PubSt pfB PSApB ... ... ... 26.69 23.90 17 25.35 -1.3 PubSt pfA PSApA 1.47 5.5 ... 27.79 25.32 49 26.82 +1.1 PulteGrp PHM .36 1.2 18 35.21 21.41 3654 30.18 -9.2 PureStrg n PSTG ... ... ...dd 22.60 9.61 3784 20.99 +32.3 PutHiInSec PCF .37 4.0 ...q 9.31 8.46 13 9.23 +2.3 PMMI PMM .44 6.2 ...q 7.72 6.89 87 7.04 -5.0 PMIIT PIM .31 6.5 ...q 4.89 4.61 127 4.82 +1.0 PMOT PMO .71 6.1 ...q 12.85 11.57 69 11.67 -5.5 PPrIT PPT .31 5.9 ...q 5.68 5.05 220 5.29 -.8 PzenaInv PZN .41e 3.6 30 13.15 8.25 21 11.42 +7.0 Q2 Hldgs QTWO ... ... ...dd 48.40 31.95 185 47.90 +30.0 QEP Res QEP .08 .8 27 13.15 7.02 4185 9.49 -.8 QIAGEN QGEN ... ... 35 36.34 27.74 404 34.39 +11.2 QTS RltTr QTS 1.64f 4.8 31 61.55 31.58 972 34.51 -36.3 QuadGrph QUAD 1.20 4.5 13 31.29 18.16 460 26.70 +18.1 QuakerCh KWR 1.42 .9 32 165.93 126.18 81 157.43 +4.4 QuaCare QCP ... ... ... 19.99 12.25 1042 18.76 +35.8 QuanexBld NX .16 .9 24 24.60 16.50 205 18.75 -19.9 QuantaSvc PWR ... ... 24 40.11 30.23 850 35.96 -8.1 QntmDSS rs QTM ... ... 52 9.20 3.42 120 4.13 -26.6 Qu Insp100 n BIBL ... ... ... 29.74 25.14 12 27.54 +5.5 QnForSm n FFSG ... ... ... 27.15 24.51 4 26.38 +2.3 QnForTcG n FFTG ... ... ... 26.55 24.19 3 25.66 +.3 Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 62 29.35 +7.3 InspCpBd n IBD ... ... ... 27.94 24.48 4 24.65 -2.3 QuaInsp n ISMD ... ... ... 27.86 23.78 3 27.33 +3.3 QuaInsLg n BLES ... ... ... 30.44 25.20 4 29.17 +2.6 FormInco n FFTI ... ... ... 27.57 24.20 42 24.40 -2.2 FrmHdGr n FFHG ... ... ... 29.49 24.03 9 28.89 +4.9 QuanReal n QXRR ... ... ... 26.19 23.44 24.64 -2.5 QuanDyn n XUSA ... ... ... 28.95 24.53 6 28.39 +1.6 QuanMulT n QXTR ... ... ... 26.83 24.54 6 25.70 -1.2 QuanMulIn n QXMI ... ... ... 26.53 24.73 25.65 -.1 QuanGrw n QXGG ... ... ... 29.10 24.60 1 28.25 +1.6 Qudian n QD ... ... ... 34.91 11.33 11504 16.51 +31.7 QstDiag DGX 1.80 1.7 23 112.97 90.10 1019 105.60 +7.2 QuintEn n QES ... ... ... 10.00 8.54 53 9.63 +7.0 QuormHl n QHC ... ... ... 7.96 2.54 97 6.23 -.2 QuotientTc QUOT ... ... ...dd 17.85 9.10 1232 14.80 +26.0 Qwest 54 CTV 1.72 7.4 ... 26.40 20.64 20 23.23 -1.3 Qwest 9-51 CTW 1.88 7.4 ... 25.89 24.20 36 25.39 +.8 Qwest 4-52 CTX 1.75 7.4 ... 25.95 21.27 31 23.72 -.2 Qwest 7-52 CTU 1.75 7.4 ... 25.79 21.36 20 23.76 Qwest53 CTY 1.53 7.3 ... 25.57 18.66 51 20.95 -4.8 Qwest 25 CTZ 1.66 7.3 ... 25.96 20.17 20 22.80 +.7 Qwest 56 CTAA ... ... ... 27.77 21.51 27 23.15 -6.3 Qwest57 n CTDD ... ... ... 25.97 20.51 43 22.82 -.3 Qwest56 n CTBB ... ... ... 25.60 19.86 67 21.85 -3.0R -RAIT pfA RASpA 1.94 26.2 ... 22.00 5.90 33 7.41 -39.0 RAIT pfB RASpB 2.09 27.8 ... 23.77 6.21 8 7.52 -40.3 RAIT pfC RASpC 2.22 29.5 ... 25.39 6.35 6 7.52 -43.2 RAIT Fin RAS .20m 85.1 ...dd 3.22 .17 2310 .24 -37.3 RAIT Fn 24 RFT 1.91 10.4 ... 24.67 15.99 9 18.45 -3.4 RAITFn 19 RFTA 1.78 8.2 ... 25.49 16.60 4 21.84 -2.9 RELX NV s RENX .45e 2.1 ... 23.30 17.92 91 21.11 -8.5 RELX plc s RELX .54e 2.5 ... 24.03 19.16 271 21.32 -10.0 RH RH ... ... 34 109.53 34.61 1100 76.49 -11.3 RLI Corp RLI .84 1.3 28 65.68 50.34 141 63.81 +5.2 RLJ LodgT RLJ 1.32 6.6 11 23.98 19.07 1003 19.94 -9.2 RLJ Lod pfA RLJpA .49 1.9 ... 28.85 25.30 6 25.85 -4.3 RPC RES .40f 1.9 27 27.07 16.63 650 20.61 -19.3 RPM RPM 1.28 2.5 19 56.69 46.80 728 51.73 -1.3 RSP Perm RSPP ... ... ...cc 43.35 28.76 1754 41.43 +1.8 RYB Edu n RYB ... ... ... 31.80 15.50 143 19.34 +14.6 RadianGrp RDN .01 .1 12 23.49 15.58 6241 19.94 -3.3 RadiantLog RLGT ... ... ...cc 6.65 3.51 57 3.88 -15.7 RadLog pfA RLGTpA 2.44 9.5 ... 27.50 25.36 1 25.75 -.5 RafaelHl n RFL ... ... ... RLauren RL 2.00 1.9 18 119.33 66.06 644 107.48 +3.7 RamcoG RPT .88 7.3 10 15.00 11.36 391 12.09 -17.9 RamcG pfD RPTpD 3.63 7.0 ... 58.62 48.92 1 51.94 -9.9 RangeRs RRC .08 .5 17 30.30 11.93 5823 15.60 -8.6 RngrEnS n RNGR ... ... ... 15.70 8.08 57 8.46 -8.3sRJamesFn RJF .88f .9 20 99.10 71.35 491 98.24 +10.3 RayAdvM RYAM .28 1.4 36 21.45 11.88 1016 19.61 -4.1 RayAdv pfA RYAMpA 2.00 1.4 ... 147.60 95.43 138.65 -3.7sRayonier RYN 1.00 2.8 38 35.16 26.84 630 35.42 +12.0 Raytheon RTN 3.19 1.5 30 222.82 148.65 2044 210.04 +12.3 RealityETF DIVY .46p ... ...q 28.89 25.25 16 27.17 +4.2 RltDvcDiv LEAD ... ... ...q 34.32 27.00 5 33.45 +4.7 RealDivc n DFND ... ... ...q 28.60 23.96 2 28.09 +3.0 RealDivG n GARD ... ... ...q 26.84 21.37 0 26.24 +5.0 Realogy RLGY .27p 1.0 14 35.18 23.86 2109 26.66 +.6 RltyInco O 2.53 4.9 29 62.31 47.25 1680 51.25 -10.1 ReavesUtl UTG 1.82 6.4 ...q 36.73 27.13 359 28.49 -7.9 ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 61 157.22 81.06 1349 155.08 +29.1 RedLionH RLH ... ... ...dd 11.70 6.15 39 10.05 +2.0 RedwdTr RWT 1.12 7.2 11 17.45 14.29 542 15.56 +5.0 Reeds REED ... ... ... 4.75 1.30 26 1.55 RegalBel RBC 1.04 1.4 15 87.50 67.84 267 74.20 -3.1 RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1 RgcyCtrs REG 2.22f 3.8 21 70.64 54.87 1193 59.12 -14.5 RgcyC pfG REGpG 1.50 6.0 ... 26.05 25.05 25.20 RegHlthPr RHE ... ... 4 1.45 .16 135 .27 +56.5 RegHlt pfA RHEpA 2.72 37.8 ... 23.49 5.72 7 7.19 -10.2 RegnlMgt RM ... ... 14 35.34 18.31 54 32.13 +22.1sRegionsFn RF .36 1.8 20 20.14 13.00 7830 19.92 +15.3 Regions pfA RFpA 1.59 6.2 ... 26.25 25.23 71 25.48 +.6 Regns pfB RFpB 1.59 5.8 ... 29.82 26.40 17 27.50 -3.3 Regis Cp RGS ... ... ...cc 17.13 9.02 237 15.92 +3.6 ReinsGrp RGA 2.00f 1.3 14 165.12 121.93 268 159.20 +2.1 ReinsGp42 RZA 1.55 5.6 ... 30.06 26.82 31 27.61 +.3 ReinsG56 n RZB 1.44 5.4 ... 29.86 26.36 25 26.44 -5.5 RelStlAl RS 2.00f 2.1 21 95.97 68.46 467 93.86 +9.4 RELM RWC .08 2.2 19 5.50 3.40 27 3.70 +4.2 RemaxHld RMAX .72 1.2 67 67.50 43.85 112 59.60 +22.9sRenaisIPO IPO .02e .1 ...q 30.00 22.21 9 30.06 +6.6 RenIntIPO IPOS .24e .9 ...q 27.06 19.61 25.73 +5.5 RenaisRe RNR 1.32f 1.0 ...dd 152.00 116.50 169 136.54 +8.7 RenRe prE RNRpE 1.34 5.5 ... 25.98 23.45 29 24.42 -2.9 RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 3 25.33 -.7 ReneSola rs SOL ... ... ... 3.79 2.12 81 2.54 -4.5 RennFund RCG ... ... ...q 2.20 1.11 3 1.31 -12.9 Renren rs RENN ... ... ...dd 18.70 6.01 139 9.44 -9.1 RepubSvc RSG 1.38 2.0 31 69.40 60.26 2139 68.85 +1.8 ResMed RMD 1.40 1.4 48 104.78 67.04 333 99.54 +17.5 ResolEn rs REN ... ... ... 45.70 23.64 370 34.98 +11.2 ResoluteF RFP ... ... ...dd 12.15 4.10 323 8.35 -24.4 ResCap pfA RSOpA 2.13 8.6 ... 25.58 23.65 24.57 ResCap pfB RSOpB 2.06 8.4 ... 25.37 23.27 24.60 -1.6 ResCap pfC RSOpC 2.16 8.4 ... 26.00 24.00 26 25.61 +.4 ResCap rs RSO .20 2.2 ...dd 11.38 8.51 337 9.21 -1.7 RestBrnds QSR .84f 1.4 22 68.89 53.54 1126 59.13 -3.8 RetailProp RPAI .66 5.5 11 14.70 10.94 2570 11.92 -11.3 RetractTc RVP ... ... ...dd 1.48 .54 162 1.01 +48.5tRevGp n REVG .20 .9 ... 33.15 22.90 1141 22.36 -31.3 Revlon REV ... ... ...dd 30.50 15.60 37 21.50 -1.4 RexAmRes REX ... ... 20 107.87 72.71 52 89.32 +7.9 RexahnPh rs RNN ... ... ...dd 7.10 1.51 194 1.65 -18.3 RexfordIR REXR .58 2.0 48 31.71 21.61 525 28.49 -2.3 RexfdIn pfA REXRpA ... ... ... 26.41 22.53 4 24.75 -3.7 RexfInR pfB REXRpB 1.47 5.9 ... 24.85 22.33 36 24.85 +.2 Rexnord RXN ... ... 24 31.44 21.85 675 30.12 +15.8sRexnrd pfA RXNpA ... ... ... 66.24 52.44 1 65.27 +11.5 RiceMidstr RMP 1.13f 5.7 14 26.18 16.87 551 19.75 -8.0sRingCentrl RNG ... ... ...dd 67.30 26.15 514 67.15 +38.7 RingEngy REI ... ... ...dd 16.09 9.22 409 14.01 +.8 RioTinto RIO 2.27e 4.3 ... 59.25 37.66 2074 52.22 -1.3 RitchieBr RBA .68 2.0 38 35.17 24.08 534 33.37 +11.5 RiteAid RAD ... ... ... 4.87 1.38 18203 1.70 -13.7 RivrnOpp n RIV 1.68 8.0 ... 21.57 19.10 15 21.05 +5.1 Riv/Doubl n OPP ... ... ... 19.76 17.75 21 18.05 -1.8 RoadrnTrn RRTS ... ... 6 9.75 3.52 162 3.97 -48.5 RobtHalf RHI .96 1.6 23 60.59 42.92 1023 59.34 +6.8 RockwlAut ROK 3.34 1.8 28 210.72 148.31 701 187.90 -4.3 RockColl COL 1.32 1.0 21 139.63 95.62 922 136.43 +.6 RogCm gs RCI 1.57 ... 14 54.95 41.73 143 45.48 -10.7 Rogers ROG ... ... 39 184.00 80.35 167 138.63 -14.4sRollins s ROL .56f 1.1 65 52.93 35.51 375 52.82 +13.5 Roper ROP 1.65 .6 32 290.42 203.50 290 282.83 +9.2 RosettaStn RST ... ... ...dd 14.81 8.71 261 13.69 +9.8 Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 3.3 21 17.33 9.02 1831 12.09 -22.8 RBCda pfT RYpT 1.69 ... ... 31.75 28.04 30.07 +.4 RoyalBk g RY 3.76f ... ... 87.10 66.66 488 79.33 -2.8 RBScotlnd RBS ... ... ... 8.74 5.66 598 7.41 -3.0 RBSct prF RBSpF 1.91 7.4 ... 27.08 25.54 25.86 RBSct prH RBSpH 1.81 7.0 ... 26.90 25.50 25.68 RBSct prL RBSpL 1.44 5.7 ... 25.74 25.00 25.25 RBSct prS RBSpS 1.65 6.4 ... 26.18 25.27 26 25.94 +1.9 RylCarb RCL 2.40 1.9 17 135.65 93.86 1165 125.26 +5.0 RoyDShllB RDS/B 3.76 5.9 97 74.60 53.10 1139 64.11 -6.1 RoyDShllA RDS/A 3.76 6.0 96 72.43 51.08 2840 63.17 -5.3 RoyceGVal RGT .10e ... ... 11.73 8.61 14 11.35 +5.0 RoyceMC RMT .63e 6.5 ...q 9.93 8.00 129 9.65 +2.2 Royce RVT 1.20e 7.4 ...q 17.18 13.59 163 16.11 -.4 RubiconPrj RUBI ... ... ...dd 6.28 1.48 475 1.71 -8.6sRudolph RTEC ... ... 24 30.25 21.00 216 30.35 +27.0 Ryder R 2.08f 2.7 18 90.26 62.52 495 76.06 -9.6 RyersonH RYI ... ... 36 14.65 7.65 253 10.20 -1.9sRymanHP RHP 3.40f 4.4 16 77.99 57.78 384 77.96 +13.0S -sS&P Glbl SPGI 2.00f 1.0 33 196.14 127.28 1409 195.96 +15.7 SAP SE SAP 1.31e 1.2 ... 116.90 96.04 718 108.98 -3.0 SCANA SCG 2.45 6.3 10 71.28 34.76 1355 39.08 -1.8 SCE TrV n SCEpK ... ... ... 29.56 24.70 11 25.83 -2.3 SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.5 ... 25.89 21.93 305 23.10 -4.4 SCE Tr pfH SCEpH 1.44 5.4 ... 29.43 25.05 18 26.43 -2.3 SCETr pfJ SCEpJ 1.34 5.3 ... 29.43 23.96 24 25.48 -1.2 SCE Tr pfL SCEpL 1.25 5.4 ... 25.77 21.75 46 23.25 -3.2 SJW SJW 1.12a 2.1 19 69.29 45.39 56 54.58 -14.5 SK Tlcm SKM ... ... ... 28.97 23.01 392 24.58 -11.9 SLGreen SLG 3.25f 3.3 42 109.95 89.46 1112 99.79 -1.1 SL Grn pfI SLGpI 1.63 6.3 ... 26.50 24.94 4 25.70 +2.5 SM Energy SM .10 .5 ...dd 28.20 12.29 2905 18.32 -17.0 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Tuesday, March 13, 2018

PAGE 64

Spd LgGl n GLDW ... ... ... 128.81 114.86 0 119.60 -1.1 SpdrDJIA DIA 3.98e 1.6 ...q 265.93 203.64 5501 251.96 +1.9 SpdrGold GLD ... ... ...q 129.52 114.80 2884 125.54 +1.5 SpdrStxx50 FEU 1.24e 3.5 ...q 38.51 31.49 42 35.38 -1.5 SpdrNoANR NANR ... ... ...q 37.79 30.22 25 33.94 -4.3 Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.8 ...q 96.40 79.28 2 92.53 +3.0 SpdrEuro50 FEZ 1.18e 2.9 ...q 44.23 35.38 2701 41.09 +.9 Spd MsciCh XINA ... ... ... 26.62 20.26 0 24.88 +4.0 S&PEAsia GMF 1.81e 1.6 ...q 116.07 85.01 10 110.16 +5.3 Spdr UKS QGBR 1.33e 2.5 ...q 56.39 48.75 3 53.35 -.9 Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 1.8 ...q 70.20 54.99 1 65.31 -.3 SpdrJpnS QJPN .85e 1.1 ...q 83.54 68.31 1 79.59 +1.2 SpdrCdaS QCAN 1.61e 2.8 ...q 62.76 53.00 0 58.38 -4.5 Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.7 ...q 69.46 50.97 4 65.93 +3.0 S&PChina GXC 1.31e 1.1 ...q 123.91 81.45 57 116.61 +8.8 SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 67.09 1 76.76 +1.8 SpdrEMQu QEMM 1.31e 1.9 ...q 69.92 55.13 12 67.31 +4.4 SpdrEafeSt QEFA 1.62e 2.5 ...q 68.94 57.26 15 65.46 +.7 SpdrGblDv WDIV 3.11e 3.7 ...q 74.14 64.00 6 69.96 -1.3 SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 68.32 3 80.81 +2.5 SpdEMkt s SPEM ... ... ...q 42.47 31.70 321 40.72 +6.7 SpdrEMDv EDIV 1.68e 4.7 ...q 36.64 28.79 28 36.01 +9.6 SpdrGlbNR GNR .93e 1.9 ...q 52.79 40.56 65 49.25 +.4 Spd Russ n RBL ... ... ... Spd EmEu n GUR ... ... ... Spd IntUt n IPU ... ... ... Spd IntTl n IST ... ... ... Spd InTc n IPK ... ... ... Spd IntMt n IRV ... ... ... SpdIntInd n IPN ... ... ... Spd IntHl n IRY ... ... ... Spd IntFn n IPF ... ... ... Spd EMLA n GML ... ... ... Spd IntEn n IPW ... ... ... Spd IntCn n IPS ... ... ... Spd CnDi n IPD ... ... ... SpdrDJ RE RWO 1.57e 3.4 ...q 49.41 43.96 373 46.31 -5.3 SpdrEMSmC EWX 1.00e 1.9 ...q 55.81 44.99 23 53.12 +2.2 SpdrIntDiv DWX 2.22e 5.4 ...q 42.92 37.62 88 41.02 -.5 Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.0 ...q 42.01 33.61 262 39.74 +1.9 SpdrSPGbl GII 1.63e 3.3 ...q 53.74 47.60 11 50.04 -3.4 SpdrIntRE RWX 1.25e 3.1 ...q 42.54 37.01 794 39.91 -1.4 SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 31.13 49 35.97 +1.4 SpdrWldxUS SPDW .79e 2.5 ...q 33.84 27.37 207 31.94 +.8 SP Mid MDY 2.94e .8 ...q 363.70 303.85 1898 355.25 +2.8 S&P500ETF SPY 4.13e 1.5 ...q 286.63 231.61 71713 278.52 +4.4 SpdrRRtn RLY .44e 1.7 ...q 27.62 23.57 18 26.17 -1.0 SpdrIncAll INKM 1.08e 3.2 ...q 34.66 31.37 1 33.32 -.9 SpdrGblAll GAL 1.04e 2.5 ...q 40.37 34.24 8 39.10 +2.2 SpdrSenLn SRLN 1.96 4.1 ...q 47.69 47.08 1358 47.34 +.3 SpdrUShBd ULST .16 .4 ...q 41.27 40.17 11 40.23 +.1 SpdrCreEq SYE 1.63e 1.3 ...q 80.09 65.40 1 76.83 +3.0 SpdrDblTac TOTL 1.17e ... ...q 49.66 47.60 343 47.69 -2.0 SpdrValEq SYV 4.21e 1.5 ...q 70.61 55.58 1 67.81 +2.4 SpdrGroEq SYG 1.85e .8 ...q 86.17 67.08 1 83.99 +5.7 SpdrBiot s XBI .44e .5 ...q 97.98 66.00 2754 96.98 +14.3 Spdr Div SDY 3.80e 2.0 ...q 98.29 86.39 413 94.16 -.3 SpdrGbDow DGT 1.52e 1.7 ...q 91.75 73.19 1 87.11 +1.9 SpdrHome XHB .15e .4 ...q 47.20 36.24 2022 42.09 -4.9sSpdrS&PBk KBE .53e 1.0 ...q 51.89 39.61 1790 51.57 +8.9sSpdrS&PCM KCE .91e 1.5 ...q 62.44 45.17 10 62.28 +7.5 SpdrS&PIn s KIE ... ... ...q 32.34 27.81 356 31.76 +3.5 Spd LgCap s SPLG ... ... ...q 33.54 27.20 184 32.64 +4.2 SpdrLCpG s SPYG ... ... ...q 35.85 27.91 286 35.71 +8.2 SpdrLCapV s SPYV ... ... ...q 32.54 27.55 183 30.79 +.4 Spd MidC s SPMD ... ... ...q 35.09 29.46 192 34.48 +3.4 SpdrMCpG MDYG 2.19e .8 ...q 166.10 135.75 32 163.65 +5.3 SpdrMCpV MDYV 3.45e 3.3 ...q 106.67 92.30 20 103.37 +.5sSpdrNY Tch XNTK .41e .4 ...q 96.21 67.08 31 96.93 +15.7sSpdrSemi s XSD .16e .2 ...q 75.74 57.66 87 76.00 +8.9sSpdrSCapG SLYG 8.53e .9 ...q 241.19 205.24 21 241.32 +6.1 SpdrSCapV SLYV 7.98e 1.3 ...q 133.39 112.91 70 128.37 +2.1 SpdrRs3K s THRK ... ... ...q 35.46 28.86 187 34.59 +4.2 SpdrWilRE RWR 2.90e 3.4 ...q 95.73 81.59 216 86.36 -7.8 SpdrShTTr SPTS .27 .9 ...q 31.78 29.58 87 29.61 -.9sSpFcStIn n XITK ... ... ... 92.37 62.14 4 93.16 +19.3 SPDR SrTr XTH ... ... ... 82.74 67.51 80.21 +10.5 SPDR Intrnt XWEB ... ... ... 75.39 59.03 71.47 +5.0 Spdr1500VT VLU 4.85e 1.7 ...q 108.76 89.64 0 105.15 +3.1 SpdrScored CBND .99 3.2 ...q 32.94 31.31 4 31.39 -2.7 SpdrIntCBd IBND .14e .4 ...q 36.87 30.95 71 35.99 +1.8 SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 926 30.74 +.2 SpdrHYMu HYMB 2.55 4.6 ...q 57.97 54.01 42 55.20 -.8 SpdrWFPf PSK 2.59e 6.0 ...q 45.44 41.81 39 43.26 -1.8 SpdrBarITB BWZ .01e ... ...q 33.49 29.85 38 33.14 +3.2 SpdrBarcCv CWB 3.55e 4.2 ...q 53.73 47.14 579 53.59 +5.9 SpdrLTBd s SPLB ... ... ...q 28.77 26.33 73 26.85 -6.2 SpdrITBd SPIB .92 2.7 ...q 34.72 33.42 304 33.47 -2.2 SpdrBarMBB MBG .83 3.3 ...q 26.55 25.34 16 25.47 -2.1 SpdrEMBd EBND ... ... ...q 30.91 28.02 125 30.13 +1.5 SpdrShTHiY SJNK 1.58 5.8 ...q 28.15 26.94 786 27.45 -.4 SpdrLehHY JNK 2.30 6.4 ...q 37.46 35.35 9102 36.05 -1.8 SpdShTBd SPSB .40e 1.2 ...q 30.74 30.16 445 30.17 -.8 SP IntTip WIP .41e .2 ...q 60.27 54.16 36 58.63 +1.9 SPLIntTB s BWX ... ... ...q 29.48 26.39 405 29.27 +3.0 SpdrTrans s XTN .25e .4 ...q 69.36 50.21 15 65.27 +.2sSpdrTelcm XTL .68e .9 ...q 74.64 65.10 13 74.31 +8.8 SpdrHCSv s XHS .61e .1 ...q 68.43 55.79 7 66.49 +8.0sSpdrHCEq s XHE 3.22e .1 ...q 71.11 54.56 17 71.38 +10.8sSpdrSf&Sv s XSW .19e .2 ...q 79.20 57.41 10 79.55 +14.6 SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.55 68 25.81 -2.9sSpdrAerDf s XAR 1.70e 1.1 ...q 89.99 64.88 112 88.93 +6.4 SpdAgBd n SPAB ... ... ... 28.84 27.93 311 27.98 -2.6 SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.81 36 55.25 -1.8 SprBl 1-3b rs BIL ... ... ...q 91.52 91.37 506 91.47 +.1 SpdLgTr s SPTL ... ... ...q 37.32 33.62 111 34.20 -6.5 SpdrLehIntTr ITE .74 1.3 ...q 60.70 58.37 46 58.59 -1.4sSpdrS&P RB KRE .74e 1.1 ...q 65.08 49.31 6586 64.91 +10.3 Spdr1500MT MMTM 1.61e 1.3 ...q 123.70 96.64 1 122.55 +6.8 SpdrRetl s XRT .49e 1.1 ...q 49.09 37.72 3950 45.30 +.3 SpdNuBMu s TFI ... ... ...q 49.42 47.48 627 47.75 -2.5 SpdrPhm s XPH 3.00e .8 ...q 47.11 39.78 37 43.83 +.8 SpdrOGEx XOP .73e 2.1 ...q 40.20 28.96 9255 34.81 -6.4 SpNuBST rs SHM ... ... ...q 48.95 47.77 467 47.84 -.1 SpdrGendr SHE ... ... ... 75.63 64.41 2 72.93 +2.9 SpdrOGEq XES .49e 3.1 ...q 20.61 12.90 1011 15.67 -8.5 SpdR1KLVF ONEV ... ... ... 76.79 68.18 3 73.64 +1.5 SpdrMetM XME .24e .6 ...q 39.62 27.86 2825 37.14 +2.1 SpdrR1KMo ONEO ... ... ... 77.42 66.79 10 75.16 +3.4 SpdrR1KYF ONEY ... ... ... 75.25 65.47 3 70.01 -.1 SpdSPXHiD SPYD ... ... ...q 38.74 34.26 511 36.60 -2.3 SpdrFosFFr SPYX ... ... ...q 69.64 56.15 21 68.04 +5.0 SpdrR1KLV LGLV 5.40e 1.9 ...q 94.43 83.73 4 92.44 +2.1 SpdrUsaSt QUS .54e ... ...q 82.07 67.52 7 79.46 +2.9 Spd SP600 SLY 3.97e 1.0 ... 139.70 116.71 12 138.70 +4.3 SpdrSPXBbk SPYB .41e ... ...q 67.80 51.33 4 64.95 +4.2 SpdrSCap n SPSM ... ... ... 31.73 28.11 88 31.28 -.7 Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 43 19.10 -1.0 Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.4 ...q 100.14 84.63 10 91.32 SPX Cp SPXC ... ... 13 33.93 21.97 248 31.54 +.5sSPX Flow n FLOW ... ... ...cc 53.22 31.10 584 53.94 +13.4 SRC Eng SRCI ... ... 13 10.44 6.19 1766 9.30 +9.0 STMicro STM .40 1.6 27 25.30 14.07 1882 24.59 +12.6 SABESP SBS .39e 3.4 ... 11.96 8.15 2739 11.61 +11.1 SabnR SBR 2.29m 5.4 20 50.00 33.50 29 42.20 -5.4 SachemC n SACH .42 11.9 ... 5.35 3.30 66 3.52 -10.7sSafeBulk SB .04 1.0 ... 3.94 1.60 1583 3.85 +19.2 SafeBlk pfB SBpB 2.00 7.8 ... 27.42 25.00 25.50 +1.2 SafeBlk pfC SBpC 2.00 8.6 ... 24.26 17.26 9 23.25 -2.7 SafeB pfD SBpD 2.00 8.7 ... 24.20 16.89 10 23.10 -1.8 SafegdSci SFE ... ... ...dd 14.40 10.65 103 12.90 +15.2 SafeInco n SAFE ... ... ... 20.00 15.79 73 17.01 -3.4 SagaComm SGA 1.20 3.1 4 52.05 36.10 1 38.70 -4.3 SailptTch n SAIL ... ... ... 23.93 12.82 694 21.95 +51.4 StJoe JOE ... ... 60 19.90 16.45 299 19.75 +9.4sSalesforce CRM ... ... ...cc 127.50 80.50 5587 126.78 +24.0 SalMidMLP SMM 1.30 13.4 ...q 13.73 9.18 101 9.67 -12.3 SallyBty SBH ... ... 11 21.36 14.05 1425 17.76 -5.3 SJuanB SJT .73e 8.3 19 10.54 6.04 150 8.80 +6.8 SanchezEn SN ... ... ...dd 10.21 2.90 2595 3.13 -41.1 SanchzM rs SNMP 1.80 15.7 ...dd 15.75 9.35 65 11.45 +3.2 SandRidge SD ... ... ... 21.90 13.94 232 15.11 -28.3 SandRMiss SDT .22e 28.0 1 1.69 .73 157 .80 -3.1 SandRMs2 SDR .23e 25.1 1 1.59 .74 148 .93 +9.3 SandRdgP PER .50e 24.5 4 3.30 1.95 149 2.05 SandstG g SAND ... ... ... 5.64 3.18 1058 4.55 -8.8 Sano SNY 1.58e 3.9 ... 50.65 38.14 1955 40.65 -5.5 SantCUSA SC .23e ... 6 19.02 11.12 1214 17.35 -6.8 SantFn pfA SANpA 1.70 6.5 ... 26.69 25.38 26.31 +1.9 SantFn pfB SANpB 1.03 4.3 ... 24.93 23.30 24.22 +.5 SantFn pfC SANpC 1.63 6.3 ... 28.30 25.45 25.80 -.4 SantFn pfI SANpI 1.60 6.4 ... 26.45 25.25 25.15 -2.2 Santand pfC SOVpC 1.83 7.0 ... 26.89 25.10 0 26.08 +1.6 SaratogaI SAR 2.00f 8.9 8 22.99 19.62 38 22.58 +.9 SaratIn23 n SAB 1.69 6.5 ... 26.79 25.34 1 25.84 +.2 Sasol SSL 1.41e 3.9 ... 38.75 26.92 235 35.77 +4.6 SaulCntr BFS 2.08f 4.1 17 65.43 48.11 32 51.35 -16.8 SaulCtr pfC BFSpC 1.72 6.8 ... 25.98 24.91 1 25.28 -.1 MastThera MSTX/O ... ... ...dd .15 .10 .13 Schlmbrg SLB 2.00 2.9 47 80.89 61.02 5222 68.09 +1.0 SchndrNt n SNDR .24 .9 ... 30.00 17.69 317 27.03 -5.4 SchwUSMkt SCHB .96e 1.4 ...q 69.07 55.87 547 67.36 +4.4 SchwUSLgC SCHX .98e 1.5 ...q 68.43 55.24 591 66.65 +4.5 SchwLCGr SCHG .63e .8 ...q 76.83 59.24 313 76.04 +7.5 SchwLCVal SCHV 1.14e 2.1 ...q 58.00 48.72 352 55.60 +1.7 SchwMCap SCHM .59e 1.1 ...q 56.22 46.09 270 55.05 +3.3 SchUSSmC SCHA .76e 1.1 ...q 73.45 60.73 313 72.38 +3.8 SchwEMkt SCHE .49e 1.6 ...q 31.08 23.72 702 29.73 +6.4 Sch 1000 n SCHK ... ... ... 28.14 24.88 179 27.42 +4.4 SchEMLgC FNDE .39e 1.2 ...q 33.13 25.60 163 31.84 +7.3 SchIntSmCo FNDC .55e 1.5 ...q 38.22 30.28 103 36.33 +1.0 SchIntLgCo FNDF .61e 2.0 ...q 32.54 26.19 472 30.37 -.1 SchUSSmCo FNDA .36e .9 ...q 39.68 33.34 171 38.57 +1.8 SchUSLgCo FNDX .54e 1.4 ...q 39.96 33.05 234 37.98 +1.4 SchUSBrd FNDB .61e 1.6 ...q 39.71 32.78 22 37.85 +1.5 SchwUSDiv SCHD 1.13e 2.2 ...q 54.60 44.07 642 51.11 -.1 SchwIntEq SCHF .71e 2.1 ...q 36.35 29.45 1930 34.24 +.5 SchwAggBd SCHZ 1.09 2.1 ...q 52.82 50.62 357 50.73 -2.5 SchwREIT SCHH .89e 2.3 ...q 42.54 36.27 1806 38.40 -7.7 SchIntUSTr SCHR .86 1.6 ...q 54.67 52.07 121 52.25 -2.0 SchSTUSTr SCHO .35 .7 ...q 50.57 49.73 211 49.78 -.5 SchUSTips SCHP ... ... ...q 56.10 54.06 487 54.41 -1.8 SchwIntSC SCHC .59e 1.6 ...q 39.15 30.77 150 37.22 +1.6sSchwab SCHW .40f .7 36 57.73 37.16 6020 57.76 +12.4 Schwb pfC SCHWpC 1.50 5.8 ... 27.94 25.53 45 25.93 -3.5 Schwb pfD SCHWpD ... ... ... 27.90 25.49 33 26.04 -3.6 SchwitMau SWM 1.72 4.3 14 48.06 36.26 132 40.17 -11.4 SciApplic SAIC 1.24 1.6 22 88.49 60.21 253 78.56 +2.6 ScorpioB19 SLTB 1.88 7.4 ... 25.80 23.79 23 25.26 -.7 ScorpBlk rs SALT .02 ... ... 10.14 5.70 609 7.70 +4.1 ScorpioTk STNG .04 1.8 ... 4.69 2.19 4023 2.25 -26.2 ScorpioT 20 SBNA 1.69 7.0 ... 25.03 23.40 1 24.10 -3.1 ScorpT19 n SBBC ... ... ... 26.51 24.62 4 25.15 -1.1 Scotts SMG 2.12 2.3 22 110.12 81.48 608 92.17 -13.9 ScrippsEW SSP .05p ... 43 23.75 12.84 302 13.43 -14.1 Sea Ltd n SE ... ... ... 15.73 10.56 655 11.46 -14.0 SbdCp SEB 6.00 .1 14 4690.00 3247.00 0 4060.00 -7.9 SeabGld g SA ... ... ... 13.70 9.50 467 10.45 -7.5 SeacorHld CKH ... ... ...dd 51.59 31.90 143 48.13 +4.1 SeacrMar SMHI ... ... ...dd 22.81 11.66 138 19.08 +63.1 SeadrillLtd SDRL ... ... 1 1.68 .15 1250 .27 +16.9 Seadrill SDLP .40 12.9 ... 4.20 2.61 155 3.11 -15.0 SealAir SEE .64 1.4 22 49.94 40.76 937 44.60 -9.5 Seaspan SSW .50 8.8 9 7.91 5.02 3555 5.66 -16.1 Seaspn pfE SSWpE 2.06 8.6 ... 25.50 20.45 19 24.00 -3.3 Seaspan 19 SSWN 1.59 6.3 ... 26.01 24.78 104 25.35 -.8 Seaspn pfD SSWpD 1.99 8.4 ... 25.20 20.50 6 23.73 -3.7 Seaspn pfH SSWpH ... ... ... 24.96 19.60 22 23.15 -2.1 Seaspn pfG SSWpG ... ... ... 25.20 21.98 16 23.89 -1.7 Seaspan n SSWA ... ... ... 24.58 23.40 7 23.55 -3.2 SeaWorld SEAS ... ... ...dd 19.24 10.42 1273 14.69 +8.3 SelEngS n WTTR ... ... ... 21.96 11.22 765 13.90 -23.8 SelMedHld SEM ... ... 13 19.78 12.00 625 18.85 +6.8 SelctIns 43 SGZA 1.47 5.8 ... 25.83 24.72 7 25.18 SemGroup SEMG 1.89f 8.2 ...dd 36.65 20.95 1195 22.95 -24.0 SemiMfg SMI ... ... 21 9.14 4.49 318 7.24 -15.4 SempraEn SRE 3.58f 3.3 20 122.98 100.63 2271 109.75 +2.6 Sempra pfA SREpA ... ... ... 102.49 96.15 200 101.42 +2.3sSendGrid n SEND ... ... ...cc 31.73 17.50 363 30.21 +26.0 SensataT ST ... ... 21 57.40 38.71 599 54.20 +6.0 Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.8 23 84.98 65.60 167 74.73 +2.2 SequansC SQNS ... ... ...dd 4.75 1.44 308 1.88 -1.6 Seritage n SRG 1.00 2.8 ... 50.00 34.07 376 35.88 -11.3 Seritge pfA SRGpA 1.75 7.8 ... 24.52 20.91 3 22.30 -8.4 ServiceCp SCI .68f 1.7 26 40.28 30.02 933 39.23 +5.1 ServiceMst SERV ... ... 30 55.36 36.34 430 51.60 +.6sServcNow NOW ... ... ...dd 175.65 83.42 2120 174.43 +33.8 Servotr SVT .30e 3.1 ...cc 12.80 8.50 9 9.78 -12.2 ShakeShk n SHAK ... ... 69 47.39 30.12 509 42.48 -1.7 ShawCm g SJR 1.18 ... ... 23.44 19.05 731 19.48 -14.7 ShellMidst SHLX 1.33f 5.2 20 33.34 23.87 1373 25.63 -14.1 Sherwin SHW 3.40 .8 32 435.15 305.70 435 415.25 +1.3 ShinhanFn SHG ... ... ... 50.37 40.02 88 43.14 -7.0 ShipFin SFL 1.40 9.4 13 15.98 12.30 317 14.90 -3.9 Shopify n SHOP ... ... ...dd 150.47 64.75 791 148.15 +46.7 Shutterstk SSTK ... ... ...cc 52.78 29.85 341 51.24 +19.1 SibanyeG SBGL .14r 3.4 ... 10.59 3.79 3866 4.12 -18.4 SiderurNac SID ... ... ... 3.55 1.76 2065 2.71 +10.6 SierraMt n SMTS ... ... ... 2.95 2.13 0 2.31 -7.1 Sifco SIF ... ... ...dd 8.80 5.00 3 5.40 -18.8 SignetJwlrs SIG 1.24f 2.6 8 77.94 46.09 3178 47.98 -15.2 Silvrbow n SBOW ... ... ... 33.21 19.89 31 29.27 -1.5 SlvrcpMt n SVM .02 ... ... 3.43 2.12 179 2.56 -2.3 SimonProp SPG 7.80f 5.0 21 176.17 150.15 2022 156.74 -8.7 Simon pfJ SPGpJ 4.19 6.0 ... 77.98 65.13 1 70.25 -1.8 SimpsnM SSD .84 1.4 31 61.62 39.82 246 59.14 +3.0 SinopcShg SHI ... ... ... 64.43 50.67 12 59.67 +4.7 Siteone n SITE ... ... 59 80.56 44.59 177 73.73 -3.9 SixFlags SIX 3.12f 4.9 20 70.44 51.25 950 63.83 -4.1 Skechers s SKX ... ... 25 42.73 22.64 1590 40.45 +6.9 Skyline SKY ... ... ... 24.99 5.07 56 23.67 +84.2 Smart&Fnl SFS ... ... 28 13.95 5.80 277 7.35 -14.0 Smith&N SNN .61e 1.6 66 40.41 30.73 948 37.54 +7.2 SmithAO s AOS .72f 1.1 37 68.39 49.48 657 66.28 +8.2 Smucker SJM 3.12 2.4 18 139.10 99.57 809 130.31 +4.9 SnapInc A n SNAP 3.28 18.1 ... 24.40 11.28 17036 18.11 +24.0 SnapOn SNA 2.84 1.9 16 185.47 140.83 1600 151.47 -13.1 SocCapH n IPOA ... ... ... 10.85 9.85 338 10.01 -.8 SocCapH un IPOA/U ... ... ... 10.97 10.02 16 10.63 +.3 SocQ&M SQM .99e 1.9 ... 64.20 32.38 720 51.24 -13.7 Sogou n SOGO ... ... ... 14.69 8.08 1324 9.48 -18.1 Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 9.90 402 16.66 -22.2 Solitario XPL ... ... ...dd .91 .45 90 .50 -17.2 SonicAut SAH .24f 1.2 10 22.75 15.95 162 20.15 +9.2 SonocoP SON 1.56 3.2 21 55.77 47.00 430 48.88 -8.0 SonyCp SNE ... ... ... 53.91 31.32 1385 50.01 +11.3 Sothebys BID .40 .7 18 57.95 42.78 526 54.50 +5.6 SourcC SOR 1.00f 2.4 ...q 42.97 37.02 6 41.88 +2.7 SoJerInd s SJI 1.09 3.9 24 38.40 25.96 694 27.89 -10.7 SthcrssEn SXE ... ... ...dd 4.74 1.50 20 1.84 +8.9 SCEd pfB SCEpB 1.02 4.8 ... 25.00 20.36 0 21.25 -7.6tSCEd pfC SCEpC 1.06 5.1 ... 25.25 20.82 19 20.94 -11.8 SCEd pfD SCEpD 1.08 4.8 ... 26.43 21.37 1 22.65 -6.0 SCEd pfE SCEpE 1.20 5.1 ... 27.56 22.73 4 23.63 -7.0 SouthnCo SO 2.32 5.3 49 53.51 42.38 5337 43.82 -8.9 SouthCo 75 SOJA 1.56 6.0 ... 27.52 25.60 41 26.16 -3.1 SouthCo ef SOJB ... ... ... 26.25 23.67 33 24.90 -3.1 SouthCo77 n SOJC 1.31 5.4 ... 25.78 23.25 58 24.36 -4.3 SthnCopper SCCO .23e .4 46 55.52 32.63 920 54.39 +14.6 SwstAirl LUV .50f .8 10 66.99 49.76 4606 59.76 -8.7 SwtGas SWX 2.08f 2.9 22 86.87 62.54 342 70.69 -12.2 SwGA Fn SGB .44 2.1 16 24.00 18.50 21.00 -12.5 SwstnEngy SWN ... ... 5 8.94 3.42 28901 4.52 -19.0 SprkNtSE wi LOV ... ... ... 15.40 10.15 4 14.60 +15.4 Sparton SPA ... ... 19 23.59 16.35 390 17.53 -24.0 SpdFosFr n EFAX ... ... ... 77.82 64.23 0 73.45 +.8 SpdDbShDu STOT ... ... ... 50.04 47.00 0 48.97 -.9 SpdEmFos EEMX ... ... ... 76.80 56.27 73.54 +5.4 SpdDbEMk EMTL ... ... ... 52.27 49.25 3 49.31 -2.1 SpecOpps SPE 1.19e 2.3 ...q 16.20 14.29 12 15.04 +1.1 SpcOpp pfB SPEpB .88 3.4 ... 26.54 25.17 0 26.04 +.7 SpectraEP SEP 2.95f 7.4 12 46.47 38.19 548 39.85 +.8 SpectrmB SPB 1.68 1.7 18 146.09 94.14 546 96.73 -13.9 SpeedM TRK .60 3.2 20 23.47 16.80 40 18.49 -2.0sSpF LgCap n FMDG ... ... ... 31.11 26.89 3 31.46 +12.3 SpinMedT n FFIU ... ... ... 25.15 24.38 24.53 -1.2 Spire SR 2.25f 3.3 19 82.85 60.09 259 68.35 -9.0 SpiritAero SPR .10 ... 20 105.20 51.85 1418 90.84 +4.1 SpiritAir SAVE ... ... 12 60.28 30.32 621 43.28 -3.5 SpiritRltC SRC .72 9.0 12 10.60 6.64 2689 7.97 -7.1 SpiritR pfA SRCpA 1.50 6.6 ... 26.40 22.40 15 22.85 -8.0 SpragueRs SRLP 2.50 9.6 13 30.75 22.95 103 25.95 +7.2 Sprint S ... ... 3 9.22 4.91 8547 5.32 -9.7 SprottSilv PSLV ... ... ...q 7.04 5.83 348 6.10 -3.8 SprottGold PHYS ... ... ...q 11.15 9.83 410 10.76 +1.6 SprottPPP SPPP ... ... ... 9.91 7.44 23 8.78 -6.0 SprottRL g SILU ... ... ... 1.25 sSquare n SQ ... ... ... 53.22 16.11 12472 53.19 +53.4 STAG Indl STAG 1.39 5.8 33 28.95 22.42 810 24.13 -11.7 STAG pfB STAGpB 1.66 6.5 ... 26.16 24.91 6 25.40 +.6 STAG pfC STAGpC ... ... ... 27.74 24.76 10 25.70 -1.8 StageStrs SSI .20 9.6 ...dd 3.00 1.45 343 2.08 +23.8 SP Matls XLB .98e 1.6 ...q 64.17 51.04 4775 61.17 +1.1 SP HlthC XLV 1.01e 1.2 ...q 91.79 72.33 5760 86.14 +4.2 SP CnSt XLP 1.28e 2.3 ...q 58.95 52.43 10913 54.50 -4.2 SP Consum XLY 1.12e 1.1 ...q 109.34 85.65 4257 106.59 +8.0 SP Engy XLE 2.04e 3.0 ...q 78.39 61.80 9484 68.43 -5.3 SPDR Fncl XLF .46e 1.6 ...q 30.33 22.89 51762 29.60 +6.1 SP Inds XLI 1.12e 1.4 ...q 80.96 63.55 11067 77.48 +2.4sSP Tech XLK .78e 1.1 ...q 70.51 52.33 13505 70.73 +10.6 SpdrRESel XLRE ... ... ...q 34.02 29.17 3270 31.12 -5.5 SP Util XLU 1.55e 3.1 ...q 57.23 47.37 16231 49.61 -5.8 StdMotor SMP .84f 1.7 28 54.73 40.56 127 48.40 +7.8 Standex SXI .72f .7 22 110.00 84.30 28 103.00 +1.1 StanBlkDk SWK 2.52 1.6 22 176.62 128.08 935 157.82 -7.0 StanB&D 52 SWJ 1.44 5.6 ... 26.00 24.88 42 25.58 +1.4 StanBlD un SWP ... ... ... 128.00 105.77 25 117.82 -4.0 Stantec g STN .55f ... 17 29.25 22.25 38 25.90 -7.3 StarGas SGU .44 4.7 15 11.70 9.00 147 9.43 -12.3 Starret SCX .40 5.3 25 11.28 6.75 19 7.60 -11.6 Startek SRT ... ... 80 14.78 8.34 30 11.20 +12.3 StarwdPT STWD 1.92 9.1 11 23.01 19.47 2485 21.20 -.7 StateStr STT 1.68 1.5 20 114.27 75.27 1721 108.83 +11.5 StateSt pfC STTpC ... ... ... 25.55 24.01 8 24.91 -1.2 StateSt pfD STTpD ... ... ... 28.96 26.16 134 27.20 -.9 StaStCp pfG STTpG ... ... ... 28.45 25.52 19 26.61 -1.9 StateSt pfE STTpE ... ... ... 27.16 25.47 15 26.15 -1.2 Statoil ASA STO .88e 3.8 ... 24.47 16.18 1447 22.91 +7.0 SteelPtrs SPLP .38p ... 9 20.70 17.95 1 19.85 +1.5 SteelPr pfA SPLPpA ... ... ... 22.74 20.41 2 20.69 -2.2 Steelcse SCS .51 3.5 16 18.15 12.50 582 14.70 -3.3 StellusCap SCM 1.36 11.4 10 14.77 11.07 64 11.89 -9.5 Stepan SCL .82 1.0 21 92.97 68.75 71 86.30 +9.3sSteris plc STE 1.24 1.3 24 95.41 67.55 336 95.85 +9.6 SterlingBc STL .28 1.1 17 26.50 21.00 1781 25.65 +4.3 SterlBc pfA STLpA ... ... ... 26.74 25.65 3 26.32 StewInfo STC 1.20 2.9 28 48.03 34.48 145 41.58 -1.7 StifelFin SF .40 .6 21 68.76 41.93 475 67.67 +13.6 Stifel pfA SFpA 1.56 5.9 ... 27.73 24.50 7 26.41 -2.5 Stif 47 ef SFB ... ... ... 26.20 23.25 12 24.63 -1.2 StneEn wt SGY/WS ... ... ... 7.50 1.80 7.21 +44.2 StoneEng rs SGY ... ... ...dd 39.70 16.76 273 36.36 +13.1 StoneHEM EDF 2.16 13.3 ...q 17.31 14.50 89 16.26 +2.2 StonHEmM EDI 1.81 11.8 ...q 16.79 13.37 38 15.30 -1.7 StoneMor STON 1.32 19.3 ...dd 10.15 4.61 239 6.85 +4.4 Stonerdg SRI ... ... 18 26.47 14.16 202 24.96 +9.2 StoreCap STOR 1.24 5.0 22 26.58 19.65 1596 24.82 -4.7 StratALL36 GJT .29 1.4 ... 20.50 18.31 20.50 +2.5 Strat D35 GJP .74 3.2 ... 23.69 21.00 22.80 -.6 StratGS33 GJS .32 1.5 ... 20.68 18.41 1 20.60 +1.7 StratNWS95 GJV 1.75 6.8 ... 26.97 25.05 1 25.85 -.1 StratPG34 GJR .27 1.2 ... 22.60 20.34 22.03 StratUSM GJH .64 6.6 ... 10.36 9.37 9.70 -3.5 StratWMT GJO .22 1.0 ... 22.50 21.55 22.35 +.4 Stryker SYK 1.88 1.1 28 170.00 129.82 1579 167.89 +8.4 SturmRug RGR .92 1.8 17 68.80 43.00 213 50.45 -9.7 SubPpne SPH 2.40 10.1 34 27.44 22.71 124 23.78 -1.8 SumitMitsu SMFG ... ... ... 9.67 6.93 901 8.75 +.7 SummitHtl INN .72f 5.4 13 19.39 12.77 642 13.43 -11.8 SumtH pfC INNpC 1.78 7.1 ... 26.22 25.14 24.90 -2.0 SummtH pfD INNpD 1.61 6.6 ... 27.58 23.78 3 24.38 -4.4 SumHP pfE INNpE ... ... ... 26.25 22.86 10 23.77 -7.4 SumtMtls n SUM .29t ... 30 34.06 21.88 905 31.91 +1.5 SummitMP SMLP 2.30 14.9 64 24.75 15.25 502 15.45 -24.6 SunCmts SUI 2.84f 3.2 99 96.08 78.78 502 88.86 -4.2 SunLfFn g SLF 1.74 ... ... 44.50 32.22 402 42.46 +2.9 SunCokeE SXC .59 ... 6 13.43 7.66 615 11.71 -2.3 SunCokeEn SXCP 2.38 12.2 9 21.95 13.50 105 19.50 +11.7 Suncor g SU 1.44f ... ... 38.39 27.96 3967 32.51 -11.5 SunLink SSY ... ... ...dd 2.08 1.30 4 1.52 -4.4 SunocoLP SUN 3.30 11.8 82 33.11 23.50 372 28.02 -1.3 SunstnHtl SHO .20 1.3 17 17.46 14.09 2100 14.86 -10.1tSunstHt pfE SHOpE ... ... ... 27.22 25.17 21 25.19 -3.6 SunstHt pfF SHOpF 1.61 6.5 ... 26.98 24.45 10 24.70 -4.5 Suntech STP ... ... ... .54 sSunTrst STI 1.60 2.2 18 72.87 51.96 2543 72.58 +12.4 SunTr wtB STI/WS/B ... ... ... 25.36 9.86 24.38 +16.6 SunTr wtA STI/WS/A ... ... ... 35.62 18.87 34.28 +7.2 SunTr pfA STIpA 1.50 6.2 ... 25.83 23.37 10 24.15 -1.8 SunTr pfE STIpE 1.47 6.0 ... 25.94 25.06 24.70 -2.1 SupDrillg SDPI ... ... ...dd 1.77 .59 116 1.65 +12.2 SupEnrgy SPN .32 3.2 ...dd 15.25 7.66 2717 10.07 +4.6 SuperiorInd SUP .36 2.3 24 27.10 13.95 160 15.65 +5.4 Supvalu rs SVU ... ... 4 31.29 13.60 1251 15.68 -27.4 SuthrlAs n SLD 1.52 10.2 ... 16.20 13.55 62 14.90 -1.7 SuthrAsM23 SLDA 1.75 6.9 ... 26.00 24.58 5 25.19 -1.8 SwEBioFu23 FUE ... ... ... 8.80 6.45 6.88 -1.7 SwEGrain23 GRU ... ... ... 4.25 3.29 22 3.70 +10.8 SwRCmETR RJN ... ... ... 3.72 2.05 2.80 +.1 SwRCmMTR RJZ ... ... ... 9.20 7.70 0 8.68 -2.8 SwLgCap22 EEH ... ... ...q 20.52 16.37 20.43 +4.4 SwRCmATR RJA ... ... ... 6.57 5.88 66 6.33 +5.5 SwERCmTR RJI ... ... ... 5.66 4.64 133 5.47 +1.3 SwisHelv SWZ .64e .2 ...q 13.74 11.32 35 12.70 -.5 Switch n SWCH .14p ... ... 20.45 13.34 669 15.26 -16.1 Synchrony SYF .60 1.6 15 40.59 26.01 3952 36.98 -4.2 Synnex SNX 1.40f 1.1 14 141.94 101.48 142 122.63 -9.8 Synovs pfC SNVpC 1.97 7.5 ... 28.97 25.61 21 26.30 +.7sSynovusFn SNV 1.00f 1.9 21 52.82 37.95 574 52.88 +10.3 SynthBiol SYN ... ... ...dd 1.05 .28 549 .39 -23.2 Sysco SYY 1.44 2.4 24 64.27 48.85 1814 60.52 -.3 Systemax SYX .22f .8 28 34.91 7.05 55 29.15 -12.4T -T3 Mot wtI TTTM/WS/W ... ... ... .01 TAL Educ s TAL ... ... ...cc 39.28 16.53 3270 38.58 +29.9 TC PpLn TCP 4.00 8.0 16 61.74 48.49 212 49.95 -5.9sTCF Fncl TCF .60f 2.5 21 23.74 14.58 1361 23.54 +14.8 TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4 TCF deo pfC TCFpD ... ... ... 26.06 24.02 32 25.14 -2.3 TCF F pfC TCFpC 1.61 6.4 ... 26.50 25.08 25.10 -2.3 TCW Strat TSI .21 3.7 ...q 6.16 5.34 103 5.57 -5.1 TE Connect TEL 1.60 1.5 30 108.23 71.93 1280 105.24 +10.7 THL Crd21 TCRX ... ... ... 25.94 25.09 1 25.47 +1.0 THLCred22 TCRZ 1.69 6.6 ... 26.98 25.49 0 25.78 -.6 THLCSenL TSLF 1.32 7.7 ...q 18.65 16.30 17 17.06 +1.2 TIM Part TSU .28e 1.2 ... 22.73 13.63 1604 22.44 +16.2 TJX TJX 1.25f 1.5 20 84.79 66.44 3571 82.47 +7.9 TPG Pace n TPGE ... ... ... 10.07 9.67 9.75 +.1 TPG Pac n TPGH ... ... ... 9.89 9.67 5 9.77 +.4 TPG RE n TRTX 1.52f 7.7 48 20.70 18.22 265 19.79 +3.9 TPG SpLnd TSLX 1.56 8.4 9 21.74 17.76 408 18.50 -6.6 TableauA DATA ... ... ...dd 87.60 47.30 1183 86.41 +24.9 TahoeRes TAHO .24 5.0 ... 9.68 3.76 2468 4.82 +.6 TailorBr TLRD .72 3.1 20 26.03 9.40 877 23.44 +7.4 Taiwan TWN ... ... ...q 22.25 17.70 25 21.24 +1.8 TaiwSemi TSM .73e 1.6 9 46.57 31.49 5176 45.22 +14.0 Takung n TKAT ... ... ... 9.74 2.01 1 2.02 -19.5 TallgEGP n TEGP 1.47f 7.1 ...dd 29.50 19.27 262 20.64 -19.8 TallgrsEn TEP 3.86f 9.5 11 54.21 35.37 324 40.83 -10.9 TangerFac SKT 1.37 6.3 11 33.68 21.14 1424 21.76 -17.9 TanzRy g TRX ... ... ... .59 .24 339 .34 +22.3sTapestry TPR 1.35 2.6 33 52.80 37.92 1744 52.46 +18.6 TargaRes TRGP 3.64 7.8 ... 60.62 39.59 1855 46.71 -3.5 TargaR pfA NGLSpA 2.25 8.4 ... 28.10 25.82 8 26.76 +1.0 Target TGT 2.48 3.5 13 78.70 48.56 3665 70.67 +8.3 TaroPhrm TARO ... ... 10 128.46 93.01 83 102.02 -2.6 Taseko TGB ... ... ... 2.46 1.00 1658 1.37 -41.2 TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 37.62 26.50 1736 27.18 -17.8 Taubmn TCO 2.62f 4.5 20 67.19 44.78 1063 57.70 -11.8 Taub pfJ TCOpJ 1.63 6.5 ... 25.77 24.51 5 24.89 -.9 Taub pfK TCOpK 1.56 6.5 ... 26.16 22.72 19 24.05 -4.6 TaylorMH TMHC ... ... 16 28.42 19.68 939 24.04 -1.8 Team TISI ... ... ...dd 30.20 10.45 665 18.75 +25.8 Technip FTI .13 ... 18 35.00 24.53 2788 31.10 -.7 TeckRes g TECK .16e ... ... 30.80 14.56 1983 26.58 +1.6 Teekay TK .22 2.5 ...dd 10.90 5.14 1136 8.67 -7.0 TeekLNG TGP .56 2.9 ... 21.65 14.05 156 19.20 -4.7 TeekLN pfA TGPpA 2.25 9.0 ... 26.36 24.36 22 25.09 -.6 TeekOffsh TOO .04m 1.5 ... 5.73 1.65 251 2.60 +10.2 TeekOf pfA TOOpA 1.81 8.5 ... 24.49 12.69 6 21.40 -7.3 TeekOf pfB TOOpB 2.13 9.0 ... 26.00 14.75 6 23.65 -4.8 TeekayTnk TNK .21 17.5 ... 2.26 1.08 799 1.20 -14.3 Tegna TGNA .28 2.2 7 16.82 11.59 1215 12.92 -8.2 TejonRnch TRC ... ... ...cc 24.18 18.59 68 23.94 +15.3 TeklaHlth HQH 1.92e 8.3 ...q 26.37 21.36 131 23.27 +3.2 TeklaHcrOp THQ 1.35a 7.7 ...q 19.00 16.24 107 17.58 +.3 TeklaLfSci HQL 1.95e 9.6 ...q 22.24 18.26 46 20.40 +3.9 TeklaWH n THW 1.40 10.3 ...q 15.61 12.73 49 13.53 -.6 TelInstEl TIK ... ... 36 6.35 2.10 4 2.54 -2.4 Teladoc n TDOC ... ... ... 44.65 22.70 743 43.25 +24.1 Telaria n TLRA ... ... ...dd 5.30 3.52 143 4.04 +.2 TlcmArg TEO .71e 2.1 ... 40.19 21.20 206 34.58 -5.6 TelItalia TI ... ... ... 10.83 7.57 464 10.17 +17.8 TelItaliaA TI/A .30e 3.5 ... 8.87 6.27 19 8.69 +20.5 Teledyne TDY ... ... 30 201.40 121.58 113 192.93 +6.5 Teleex TFX 1.36 .5 33 288.78 191.04 381 266.38 +7.1 TelefBrasil VIV .64e 4.0 18 17.33 13.06 1414 15.79 +6.5 TelefEsp TEF 1.20e 11.9 ... 11.64 8.99 857 10.02 +3.5 TelData TDS .64f 2.2 9 29.87 23.54 770 28.73 +3.3 TelData45 TDI 1.66 6.6 ... 26.61 23.29 4 25.22 -1.3 TelData 61 TDA 1.47 6.0 ... 25.64 23.11 4 24.49 -1.6 TelData60 TDJ 1.75 6.9 ... 26.48 23.95 35 25.47 +.8 TelData59 TDE 1.72 6.8 ... 26.21 24.26 9 25.14 -.7 Telus gs TU 2.02 ... ... 38.50 31.77 432 36.31 -4.1 TmpDrgn TDF 4.00e 2.1 ...q 24.65 18.13 44 23.09 +7.3 TmpEMF EMF 1.28e 1.8 ...q 18.00 13.85 36 17.09 +4.1 TmpEMI TEI .80a 6.8 ...q 11.98 10.93 405 11.74 +5.1 TmpGlb GIM .30 4.7 ...q 6.77 6.30 167 6.42 -.6 TempurSly TPX ... ... 14 68.05 39.57 1515 49.12 -21.6 Tenaris TS .69e 1.9 ... 37.48 25.91 1511 36.69 +15.2sTenetHlth THC ... ... ...dd 24.26 12.25 2562 24.67 +62.7 Tengsco TGC ... ... ...dd 1.56 .37 48 .69 -13.8 Tennant TNC .84 1.2 40 76.80 59.00 204 71.80 -1.2 Tenneco TEN 1.00 1.8 9 67.04 50.73 433 55.22 -5.7 TVA 28 TVC .96 3.8 ... 25.97 24.83 4 25.37 +1.1 TVA 29 TVE .84 3.3 ... 26.98 24.80 15 25.08 +.3 Teradata TDC ... ... 26 42.84 27.05 1019 42.59 +10.7sTeradyn TER .36f .7 38 49.96 29.68 2057 49.92 +19.2 Terex TEX .40f 1.0 35 50.17 28.67 2151 39.91 -17.2 Ternium TX 1.00e 2.9 11 39.48 22.78 326 34.04 +7.8 TerraNitro TNH 5.15e 6.1 10 98.76 75.20 18 83.81 +5.0 TerrenoRlt TRNO .88 2.5 28 38.54 26.93 250 34.95 -.3 TetraTech TTI ... ... ...dd 4.54 1.85 863 4.08 -4.4 TeucrCorn CORN ... ... ...q 20.05 16.53 118 17.99 +7.3tTeucrSug CANE ... ... ...q 12.50 8.52 8 8.62 -11.9 TeucrWht WEAT ... ... ...q 8.43 5.80 216 6.68 +11.3 TeucrSoyb SOYB ... ... ...q 19.64 17.27 52 19.00 +6.2 TeucrmAgs TAGS ... ... ...q 26.56 21.20 0 23.62 +6.9 TevaPhrm TEVA .73e 3.8 6 33.82 10.85 10327 19.50 +2.9 TexPacLd TPL .29f .1 92 569.99 267.07 11 527.49 +18.1 Textainer TGH .96 5.1 ...dd 26.50 9.60 199 18.65 -13.3 Textron TXT .08 .1 48 62.19 45.00 2261 59.00 +4.3 Thai TTF .25e ... ...q 11.31 7.84 11.27 +4.7 ThermoFis TMO .68f .3 27 226.44 151.74 2268 217.49 +14.5 Thermon THR ... ... 48 26.50 15.74 69 23.59 -.3 ThirdPtRe TPRE ... ... 8 17.10 11.46 687 14.70 +.3 ThomsonR TRI 1.38 3.4 17 48.61 38.71 624 40.49 -7.1 Thor Inds THO 1.48f 1.2 16 161.48 87.96 1032 126.89 -15.8 3D Sys DDD ... ... 48 23.70 7.92 2171 11.98 +38.7 3M Co MMM 5.44f 2.3 30 259.77 188.62 2151 239.80 +1.9 Tidwtr TDW 1.00 3.9 ...dd 30.35 .66 84 25.88 +6.1 Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.8 10 20.72 15.96 136 19.09 -6.4 Tiffany TIF 2.00 2.0 26 111.44 84.15 1331 100.42 -3.4 Tillys TLYS ... ... 35 16.57 8.02 431 14.34 -2.8 TimeWarn TWX 1.61 1.7 16 103.90 85.88 6304 96.75 +5.8 Timken TKR 1.08 2.3 18 55.65 41.78 845 46.20 -6.0 TimknSteel TMST ... ... ...dd 20.80 12.48 338 17.53 +15.4 Titan Intl TWI .02 .1 ...dd 14.53 7.97 209 13.55 +5.2 TollBros TOL .32 .7 14 52.73 34.99 1976 44.94 -6.4 Tompkins TMP 1.92f 2.4 24 90.50 71.27 52 80.86 -.6 TootsieR TR .36b 1.1 29 38.30 30.45 82 32.05 -9.3sTopBuild n BLD ... ... 34 78.64 44.82 290 79.38 +4.8 Torchmark TMK .64f .7 7 93.60 73.99 529 87.02 -4.1 Trchmk pfC TMKpC ... ... ... 27.68 25.44 7 26.14 -2.3 Toro Co s TTC .70 1.1 26 73.86 58.39 525 63.32 -2.9 TorDBk gs TD 2.68f ... ... 61.06 45.18 1191 58.98 +.7 MonTNAPpl TPYP .45p ... ...q 24.50 21.09 38 21.96 -6.0 TortWat n TBLU ... ... ... 30.84 24.87 1 29.99 +.6 TortEnInd NDP 1.75 14.8 ...q 16.81 11.40 75 11.79 -11.2 TortEnInf TYG 2.62 9.5 ...q 35.36 24.30 151 27.60 -5.1 TortMLP NTG 1.69 9.6 ...q 21.09 14.91 172 17.60 +.2 TortPplE TTP 1.63m 9.5 ...q 21.87 16.25 20 17.20 -8.5 TortPw&E TPZ 1.65 8.7 ...q 23.38 18.47 29 18.88 -8.3 Total SA TOT 2.71e 4.7 ... 59.57 48.15 870 57.47 +4.0 TotalSys TSS .52f .6 27 90.74 50.96 1174 89.95 +13.7 TowerIntl TOWR .48 1.8 12 33.65 21.00 100 27.05 -11.5 TownsqMda TSQ ... ... 10 12.89 6.28 206 7.60 -1.0 Toyota TM ... ... ... 140.99 103.62 144 130.34 +2.5 TrCda g TRP 2.76 6.2 17 51.85 41.24 913 44.26 -9.0 TransEntx TRXC ... ... ...dd 5.00 .45 1666 1.78 -7.8 TransUn n TRU ... ... 43 61.42 36.95 2137 58.50 +6.4 Trnsalta g TAC .23 ... ... 6.60 5.00 34 5.70 -4.2 TrnsatlPet TAT ... ... ...dd 2.18 .58 104 1.39 sTrnsRty TCI .20p ... ...dd 45.83 16.50 16 45.60 +45.6 TransDigm TDG 24.00 ... 20 321.38 203.72 525 288.00 +4.9 TrnsMont TLP 3.08 8.4 15 48.49 34.42 55 36.84 -6.6 Transocn RIG ... ... ...dd 13.04 7.20 14268 9.90 -7.3 TrGasSur TGS ... ... ... 24.22 13.30 108 21.73 -2.2 Travelers TRV 2.88f 2.0 19 150.55 113.76 1194 141.49 +4.3 Travelport TVPT .30 2.1 ... 16.17 11.38 758 14.62 +11.9 TrecoraRs TREC ... ... 19 14.30 10.13 90 13.85 +2.6 Tredgar TG .44 2.4 25 20.65 14.65 82 18.65 -2.9 TreeHseF THS ... ... 14 90.42 36.35 429 42.87 -13.3 Trex TREX ... ... 34 120.40 61.57 172 108.19 -.2 TriPointe TPH ... ... 13 19.55 12.01 1595 16.60 -7.4 TriContl TY 1.07e 3.9 ...q 28.32 22.63 29 27.53 +2.2 TriCntl pf TYp 2.50 5.0 ... 52.89 48.56 1 50.40 TrianglCap TCAP 1.20 10.0 ... 19.16 8.91 345 12.00 +26.4 Triangle 22 TCCA 1.59 6.3 ... 25.87 24.09 15 25.06 -.2 TriangC 22 TCCB 1.59 6.3 ... 26.70 23.99 1 25.23 +.1 TribMda A TRCO 1.00 2.4 80 43.71 35.98 817 41.68 -1.9 TrilogyMtl TMQ ... ... ...dd 1.64 .47 201 1.37 +25.7 TrimShrk n TTAC ... ... ... 36.45 27.90 8 35.79 +6.1 TrimAllC n TTAI ... ... ... 29.03 24.67 1 27.27 +.3sTriNetGrp TNET ... ... 34 48.83 27.27 484 47.05 +6.1 Trinity TRN .52 1.6 7 38.25 25.01 795 33.50 -10.6 TrinityPlce TPHS ... ... ... 7.84 5.86 21 6.48 -6.8 Trinseo SA TSE 1.44 1.8 10 85.35 57.70 488 81.85 +12.7 TrioTch TRT ... ... 17 8.47 4.02 22 5.70 -18.7 TriplePtV TPVG 1.44 12.2 7 14.41 11.12 130 11.80 -7.0 TripPt22 n TPVY ... ... ... 26.99 24.80 14 25.32 -2.2 Triple-S GTS ... ... 24 29.43 15.05 173 26.24 +5.6 TritonInt n TRTN 1.80 5.8 ... 43.85 22.63 627 31.02 -17.2 TriumphGp TGI .16 .6 6 34.80 19.65 679 28.75 +5.7 Tronox TROX .18 .9 48 28.40 12.88 1168 20.19 -1.6 TrueBlue TBI ... ... 17 29.50 19.30 349 27.60 +.4 Tsakos TNP .20 5.4 ... 5.27 3.11 562 3.71 -5.1 TsakE pfB TNPpB 2.00 7.9 ... 26.08 24.80 1 25.22 -.3 Tsakos pfC TNPpC 2.22 8.7 ... 26.29 25.00 4 25.38 -.5 Tsakos pfD TNPpD 2.19 8.8 ... 25.93 24.04 8 24.95 +.8 TsaksE p E TNPpE ... ... ... 25.89 24.58 48 25.11 -.4 Tuppwre TUP 2.72 5.3 ...dd 74.36 48.45 825 51.57 -17.8 Turkcell TKC ... ... ... 11.29 7.79 140 9.62 -5.7 TurnPtBr n TPB .16 .7 ... 22.99 14.45 33 21.57 +2.1 TurqHillRs TRQ ... ... 30 3.59 2.44 1654 3.30 -3.8 TutorPerini TPC ... ... 12 32.70 21.15 346 23.00 -9.3 22ndCentry XXII ... ... ...dd 4.44 .89 1681 2.72 -2.9sTwilio n TWLO ... ... ... 39.93 22.80 2898 41.01 +73.8 Twitter TWTR ... ... ...dd 35.84 14.12 21064 35.50 +47.9 TwoHrb pfA TWOpA 2.03 7.8 ... 28.17 25.28 5 25.97 -4.7 TwoHrb pfB TWOpB 1.91 7.7 ... 27.06 24.54 112 24.73 -5.8 TwoHrbI rs TWO ... ... 6 17.26 13.85 1629 15.60 -4.1 TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 39 23.94 -4.5 TylerTech TYL ... ... 49 213.38 152.00 320 208.60 +17.8 Tyson TSN 1.20 1.6 14 84.65 57.20 2266 75.27 -7.2U -UBS 3xLCr WTIU ... ... ... 31.47 9.44 2 24.91 +5.8 UBS 3xInvC WTID ... ... ... 49.24 11.25 6 13.26 -13.3 VelDlyIn n EXIV ... ... ... 61.00 24.65 29 37.15 -23.2 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Tuesday, March 13, 2018

PAGE 65

VelLngVS n EVIX ... ... ... 25.69 10.15 6 12.74 +6.3 UBS FILCG FBGX ... ... ...q 264.15 139.62 2 258.26 +13.7 UBS2xSPDiv SDYL 3.40e 4.1 ...q 91.38 59.18 1 83.09 -2.8 UBS Grp UBS .80f 4.3 ... 20.89 15.10 1815 18.55 +.9 UDR UDR 1.24 3.5 22 40.71 32.88 1609 35.32 -8.3 UGI Corp UGI 1.00 2.3 10 52.00 42.51 526 44.25 -5.8 UMH Prop UMH .72 5.6 25 17.90 11.38 423 12.87 -13.6 UMH pfB UMHpB 2.00 7.6 ... 28.16 25.95 2 26.35 -3.5 UMH pfC UMHpC 1.69 6.7 ... 28.46 24.56 1 25.16 -7.4 UQM Tech UQM ... ... ...dd 1.79 .44 164 1.37 -1.4sUS FdsHl n USFD ... ... 26 34.69 25.43 1784 34.20 +7.1 US Geoth rs HTM ... ... ...cc 5.42 3.11 18 5.35 +55.1sUSPhysTh USPH .92f 1.1 45 86.80 56.50 78 85.50 +18.4 US Silica SLCA .25 .9 75 50.39 24.26 1558 27.01 -17.0 USA Cmp USAC 2.10 11.9 ...cc 19.33 14.30 237 17.62 +6.5 Usaa USA Vl ULVM ... ... ... 55.24 48.81 32 53.07 +2.1 Usaa SCVal USVM ... ... ... 53.15 47.00 4 52.03 +2.6 USAA IntlVl UIVM ... ... ... 55.54 49.30 3 52.19 +1.5 Usaa EMVl UEVM ... ... ... 56.13 48.97 8 53.30 +3.8 Usaa STrBd USTB ... ... ... 54.88 49.54 2 49.60 -1.0 Usaa IntBd UITB ... ... ... 50.30 48.75 2 48.89 -2.6 USANA s USNA ... ... 21 81.90 52.55 182 80.70 +9.0 USCF Oil n USOU ... ... ... 59.13 22.66 0 46.53 +8.2 USCF ShOil USOD ... ... ... 26.29 8.35 1 9.95 -12.1 USCF shpei BUY ... ... ... 27.03 23.45 24.92 -1.6 USCF shpen BUYN ... ... ... 27.42 24.36 24.36 -6.0 USD Ptrs USDP 1.40f 12.4 ... 14.75 9.00 16 11.30 +.4 USG USG ... ... 19 41.18 25.60 1007 35.25 -8.6 Ultrapar UGP .55e 2.4 ... 26.48 20.91 348 22.53 -.9 UndrArm s UAA ... ... 30 23.46 11.40 6940 17.18 +19.1 UnAr C wi UA ... ... ... 21.81 10.36 3179 15.24 +14.4 Uni UFI ... ... 17 39.21 26.38 34 36.47 +1.7 UniFirst UNF .15 .1 30 176.15 133.00 34 162.05 -1.7 UnilevNV UN 1.43e 2.6 ... 61.62 49.27 1268 54.89 -2.5 Unilever UL 1.48e 2.7 ... 60.13 48.91 782 53.86 -2.7sUnionAc un LTN/U ... ... ... 10.09 10.00 166 10.05 +.1 UnionPac UNP 2.92f 2.1 10 143.05 101.06 3279 136.66 +1.9 UniqueF n UFAB .60 7.3 10 12.21 7.05 58 8.21 +10.6 Unisys UIS ... ... ...dd 15.00 6.90 398 11.40 +39.9 Unit UNT ... ... 11 26.82 15.29 375 20.46 -7.0 UtdContl UAL ... ... 11 83.04 56.51 3734 72.00 +6.8 UtdMicro UMC .09e 3.5 ... 2.73 1.89 242 2.60 +8.8 UPS B UPS 3.64f 3.3 18 135.53 102.12 3086 108.91 -8.6 UtdRentals URI ... ... 11 189.56 100.62 1299 186.63 +8.6 USNatGas UNL ... ... ...q 11.27 8.54 2 9.44 +2.8 US12MoOil USL ... ... ...q 22.79 15.45 5 21.45 +2.5 USAntimny UAMY ... ... ... .52 .20 38 .28 -12.5 US Bancrp USB 1.20 2.2 16 58.50 49.54 3568 55.01 +2.7 US Bcp pfA USBpA 35.49e 3.9 ... 912.86 859.80 0 911.90 +2.7 US Bcp pfH USBpH .89e 3.9 ... 24.55 21.61 36 22.73 +.7 US Bcp pfM USBpM 1.63 5.8 ... 30.44 27.24 58 27.85 -1.3 US Bcp pfO USBpO 1.29 5.1 ... 26.50 23.95 42 25.36 +.3 US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 19.30 11.88 48 17.86 -1.3 US Cellular USM ... ... 52 41.19 32.06 291 39.56 +5.1 US Cellu60 UZA 1.74 6.8 ... 26.26 23.80 11 25.73 +1.9 US Cellu 63 UZB 1.81 7.0 ... 27.83 24.46 10 25.70 -.1 US Cell64 UZC 1.81 7.0 ... 27.50 24.55 30 25.92 USCmdtyFd USCI ... ... ...q 43.89 36.98 61 42.58 +.1 USDslHtOil UHN ... ... ...q 20.04 12.90 7 17.55 -9.3 US GasFd UGA ... ... ...q 34.33 22.30 8 30.42 -4.5 USCoppFd CPER ... ... ...q 21.26 16.00 3 19.85 -5.7 USAgriFd USAG ... ... ...q 18.00 15.87 0 16.95 +2.7 US NGas rs UNG ... ... ...q 31.72 20.40 6149 23.21 US OilFd USO ... ... ...q 13.30 8.65 17481 12.37 +3.0 US ShrtOil DNO ... ... ...q 81.00 51.37 3 54.88 -3.4 USSteel X .20 .5 25 47.64 18.55 8761 43.57 +23.8 UtdTech UTX 2.80 2.1 23 139.24 109.10 3635 131.50 +3.1 UtdhlthGp UNH 3.00 1.3 22 250.79 162.74 3117 222.77 +1.0 UNITIL UTL 1.46f 3.3 23 52.84 40.92 47 43.80 -4.0 Univar n UNVR ... ... ...cc 32.53 25.79 882 30.44 -1.7 UnvslCp UVV 2.20 4.3 38 75.70 45.95 218 50.60 -3.6 UnvHR UHT 2.64 4.4 35 84.90 53.00 44 60.62 -19.3 UnivHlthS UHS .40 .3 16 128.49 95.26 849 126.28 +11.4sUniv Insur UVE .69a 2.1 11 32.75 15.08 163 32.75 +19.7 UnvSecInst UUU ... ... ...dd 3.30 1.15 0 1.50 -11.7 UnivTInst UTI .08 3.0 ...dd 3.87 2.21 44 2.68 +11.7 UnumGrp UNM .92 1.8 2 58.73 43.55 1417 50.69 -7.7 Ur-Energy URG ... ... ... .79 .50 162 .64 -6.4 UraniumEn UEC ... ... ...dd 2.00 .96 680 1.36 -23.2 UrbnEdg n UE .88 4.0 26 27.70 20.10 948 21.86 -14.2 UrstdBid UBP 1.06f 6.7 15 18.92 15.36 10 15.77 -7.0 UrsBidA UBA 1.04f 5.5 15 23.94 17.20 104 18.90 -13.1 UrsBid pfG UBPpG 1.69 6.6 ... 26.60 25.12 1 25.62 -2.5 UrstBid pfH UBPpH 1.56 6.2 ... 26.88 24.15 12 24.99 -4.5V -VF Corp VFC 1.84f 2.5 41 84.38 51.22 2112 73.21 -1.1 VICI Pr n VICI ... ... ... 21.33 18.49 3099 19.39 -7.2 VOC EnTr VOC .47e 9.9 10 6.66 3.15 22 4.75 -19.7 VaalcoE EGY ... ... ... 1.17 .68 187 .90 +29.1 VailRsrt MTN 5.88 2.6 47 237.77 183.85 611 223.42 +5.2 Vale SA VALE .29e 2.2 ... 14.67 7.47 14535 13.00 +6.3 ValeantPh VRX ... ... 4 24.43 8.31 8360 15.79 -24.0 ValeroE VLO 3.20f 3.5 25 99.95 60.69 3007 92.69 +.8 ValeroEPt VLP 2.03f 5.3 14 48.90 38.02 73 38.52 -13.4 Valhi VHI .08 1.2 59 7.28 2.13 120 6.48 +5.0 Validus VR 1.52 2.2 15 67.77 41.15 273 67.70 +44.3 Validus pfA VRpA ... ... ... 26.12 24.12 9 25.60 -1.2 Validus pfB VRpB ... ... ... 26.23 24.15 29 25.35 -1.1sVlyNBcp VLY .44 3.3 23 13.30 10.61 2864 13.28 +18.4 VlyNB wt18 VLY/WS ... ... ... .40 .04 .15 +32.7 VlyNBc pfA VLYpA 1.56 5.6 ... 31.79 25.83 6 27.68 -.3 VlyBcp pfB VLYpB ... ... ... 27.32 24.99 5 25.81 -2.4 Valmont VMI 1.50 1.0 21 176.35 140.10 112 147.80 -10.9 Valvoline n VVV .30 1.2 ... 25.63 20.99 987 23.99 -4.3 VanEMGold OUNZ ... ... ...q 13.44 11.93 76 13.04 +1.5 VanEGold GDX .06e .3 ...q 25.58 20.84 32566 21.76 -6.4 VnE LgFl n LFEQ ... ... ... 28.49 24.98 2 27.42 +4.2 VanE Grn n GRNB ... ... ... 27.50 24.93 2 27.07 +.3 VnEkSteel SLX .40e .8 ...q 51.91 35.03 103 49.12 +7.1 MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 26.30 22.02 8 22.56 -3.3sVanE Env EVX .53e .6 ...q 90.91 75.80 1 89.07 +2.5 VanE 12-17 n ITML ... ... ... VanE USBd IGEM ... ... ...q 25.19 23.77 23.77 -3.4 VanE EMHi HYEM 1.57 6.5 ...q 24.95 24.06 126 24.25 -.9 VanEHiYM HYD 1.45 4.7 ...q 31.47 30.22 469 30.66 -1.7 VanE ChiBd CBON .68e ... ...q 23.80 21.32 1 23.72 +4.4 VnEkShHY SHYD .81 3.3 ...q 25.30 23.84 24 24.18 VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 18.11 5894 23.35 +10.1 VanE BDC BIZD 1.47e 9.1 ...q 19.34 15.39 49 16.23 -2.2 VEckPfSec PFXF 1.24e 6.4 ...q 20.27 18.60 65 19.24 -2.1 VanE FallA ANGL 1.63e 4.6 ...q 30.39 28.78 619 29.35 -2.0 VanE IntHY IHY 1.26 4.9 ...q 26.20 24.30 23 25.58 -.2 VanE Reit MORT 2.36e 8.3 ...q 25.41 21.20 44 22.77 -5.4 VnEkCfMun XMPT 1.35 5.4 ...q 27.65 24.85 9 25.11 -5.7 VanE EmM EMAG .92 4.2 ...q 22.45 20.90 2 21.73 -.5 VanE IGFlt FLTR .15e .6 ...q 25.42 25.13 100 25.32 +.2 VanE EMBd EMLC .98 5.0 ...q 19.91 18.34 1882 19.41 +2.3 VanEAltEn GEX 1.07e 1.7 ...q 64.75 52.37 2 62.93 +2.9 VEckMun PRB .15e .6 ...q 24.71 24.24 24.31 +.1 VnEkSMu SMB .20 1.2 ...q 17.67 17.18 25 17.25 +.1 VanE LgMu MLN .62 3.2 ...q 20.43 19.27 19 19.61 -3.5 VanEIntMu ITM .54 2.3 ...q 24.33 23.22 604 23.40 -2.8 VnEkHiInInf YMLI 1.20 9.6 ...q 16.21 12.03 1 12.52 -6.8 VanE GenDr GNRX ... ... ... 26.68 20.60 0 24.96 +2.7 VanE OilR CRAK ... ... ...q 32.27 22.06 14 30.07 -2.1 V IntMoat MOTI ... ... ...q 36.88 30.70 5 35.14 +3.0 VEckNucl NLR 1.72e 3.6 ...q 54.27 45.37 47.24 -3.7 VnEkGlSpin SPUN ... ... ...q 25.47 21.84 23.81 -1.5sVanEChAMC CNXT ... ... ...q 36.90 28.38 17 36.77 +6.3 VanE Israel ISRA .44e 1.4 ...q 32.31 27.63 4 31.49 +3.7 VanEWMoat MOAT .41e .9 ...q 46.20 36.82 67 43.91 +3.4 VanE UncOG FRAK .06e .4 ...q 17.10 12.59 14 14.55 -7.1sVnEkSemi SMH .58e .5 ...q 111.93 76.25 4400 113.07 +15.6 VnEkRtl] RTH 1.39e 1.4 ...q 103.87 77.10 4 97.25 +6.4 VanE Agri MOO 1.10e 1.7 ...q 65.86 52.93 77 64.07 +4.0 VEckOilSvc OIH .47e 1.9 ...q 31.54 21.70 3949 25.07 -3.8 VnEkRusSC RSXJ .81e 1.9 ...q 44.21 37.33 2 43.04 +5.0 VEckVcREr REMX .50a 1.7 ...q 32.97 16.53 125 30.23 +.5 VEckChina PEK 1.41e 1.0 ...q 54.26 37.43 4 50.77 +5.2 VnEkIndSC SCIF .57e 1.0 ...q 72.57 50.34 52 59.42 -12.4sVanE Egyp EGPT ... ... ...q 36.88 26.30 14 37.14 +13.6 VEckPoland PLND .29e 1.5 ...q 21.80 15.75 17 19.22 -2.7 VanE JrGld GDXJ ... ... ...q 38.22 29.33 13198 31.99 -6.3 VanE Coal KOL .13 .8 ... 18.49 12.48 40 16.57 +3.4 VnEk Viet VNM .32e 1.7 ...q 19.88 13.64 331 18.90 +5.7 VanEBrzSC BRF ... ... ...q 26.12 17.43 16 24.67 +5.2 VanEIndo IDX .25e 1.0 ...q 26.90 22.38 12 25.11 +1.1 VanENatRs HAP .64e 1.7 ...q 39.67 32.28 7 37.00 -.3 VanE VAfr AFK .53e 2.0 ...q 27.39 20.52 13 26.32 +5.9 VanE Gam BJK 1.07e 2.2 ...q 50.18 36.57 9 48.80 +4.6 VangLTBd BLV 3.92e 4.1 ...q 95.98 88.68 257 89.26 -6.1 VangIntBd BIV 2.17a 2.7 ...q 85.85 81.14 566 81.31 -3.0 VangSTBd BSV 1.08e 1.2 ...q 80.25 78.24 1212 78.30 -1.0 VangTotBd BND 2.06e 2.3 ...q 82.71 79.23 2254 79.40 -2.7 VangExDur EDV 4.81e 3.2 ...q 123.85 107.67 33 110.82 -8.4 VangMegG MGK 1.33e 1.1 ...q 121.09 94.12 182 119.93 +7.7 VangMegV MGV 1.53e 2.0 ...q 81.59 67.12 64 77.98 +2.0 VangMega MGC 1.47e 1.5 ...q 96.61 79.62 96.61 +5.3 VanHiDvY VYM 2.10e 2.4 ...q 90.93 76.07 833 86.64 +1.2 VangEMI VXF 1.13e 1.0 ...q 118.06 96.70 253 116.73 +4.5 VangGrth VUG 1.38e .9 ...q 152.38 119.41 1099 151.11 +7.4 VangLgCp VV 1.84e 1.4 ...q 131.68 106.20 170 128.12 +4.5 VangMidC VO 1.76e 1.1 ...q 164.17 136.54 215 160.93 +4.0 VangSmCp VB 1.63e 1.1 ...q 155.86 128.81 291 153.10 +3.6sVangSCG VBK 1.19e .7 ...q 170.78 136.26 104 171.12 +6.4 VangSCV VBR 1.96e 1.5 ...q 138.96 118.36 211 134.57 +1.3 VangTSM VTI 2.17e 1.5 ...q 146.87 118.89 1999 143.22 +4.3 VangValu VTV 2.05e 1.9 ...q 113.46 93.39 920 108.41 +2.0 VangSP500 VOO 3.81e 1.5 ...q 263.37 212.62 2029 256.00 +4.4 VangMCVal VOE 1.76e 1.5 ...q 117.97 99.27 182 113.76 +2.0 VangMCGr VOT .82e .6 ...q 136.23 110.79 88 135.80 +6.3 VangREIT VNQ 3.08e 4.1 ...q 86.14 72.05 6661 75.91 -8.5 VangDivAp VIG 1.82e 1.7 ...q 108.99 88.73 582 105.02 +2.9 VangAllWld VSS 2.83e 2.3 ...q 127.14 101.19 118 120.95 +1.4 VangTotW VT 1.53e 2.0 ...q 78.12 64.47 78.12 +5.2 VangAllW VEU 1.34e 2.4 ...q 58.90 47.18 1640 55.67 +1.8 VangEmg VWO 1.10e 2.3 ...q 50.99 39.26 7910 48.60 +5.9 VangPacif VPL 1.37e 1.9 ...q 77.96 62.10 134 74.05 +1.6 VangEur VGK 1.71e 2.9 ...q 63.60 50.86 2940 59.55 +.7 VangTEBd VTEB .28e ... ...q 52.07 50.24 318 50.66 -2.0 Vang500Gr VOOG 1.62e 1.1 ...q 148.92 116.13 82 148.21 +8.2 Van500Val VOOV 2.01e 1.8 ...q 116.72 98.13 13 110.58 +.6 VanSC600V VIOV 1.66e 1.2 ...q 138.38 114.49 9 135.41 +2.3sVanSC600G VIOG 1.13e .7 ...q 154.53 126.67 9 154.89 +6.1 VangSC600 VIOO 1.19e .8 ...q 146.26 120.93 25 145.33 +4.3 VanMC400V IVOV 1.50e 1.2 ...q 126.33 108.97 11 122.28 +.4 VanMC400G IVOG 1.16e .8 ...q 142.23 115.00 10 140.10 +5.3 VanMC400 IVOO 1.57e 1.2 ...q 134.59 112.59 15 131.53 +2.8 VangFTSE VEA 1.10e 2.4 ...q 47.89 38.78 6268 45.17 +.7 VangCnD VCR 2.03e 1.2 ...q 171.48 134.80 86 166.82 +7.0 VangCnS VDC 3.69e 2.6 ...q 151.29 134.84 93 140.57 -3.7 VangEngy VDE 2.37e 2.5 ...q 107.20 83.80 178 93.67 -5.3 VangFncl VFH .90e 1.2 ...q 75.48 58.24 449 74.21 +6.0 VanHC Etf VHT 1.96e 1.2 ...q 171.30 135.40 124 162.65 +5.5 VangIndl VIS 2.25e 1.6 ...q 151.28 120.45 104 145.06 +1.9sVangInfT VGT 1.61e .9 ...q 184.31 132.71 779 184.96 +12.3 VangMat VAW 2.12e 1.5 ...q 144.65 115.35 68 138.24 +1.1 VangUtil VPU 3.41e 3.1 ...q 125.54 104.82 101 109.65 -6.0 VangTel VOX 3.14e 3.5 ...q 99.12 83.18 67 89.07 -2.3 VantageEn VEI ... ... ... VarianMed VAR ... ... 97 130.29 87.49 380 126.55 +13.9 VectorGp VGR 1.60b 7.6 26 23.14 18.70 649 20.93 -6.5 Vectren VVC 1.80 3.0 24 69.86 56.86 283 60.85 -6.4sVectrus VEC ... ... 18 38.64 21.15 257 39.44 +27.8 VedantaLtd VEDL 1.20e 6.2 ... 21.99 13.78 434 19.51 -6.3 VeevaSys VEEV ... ... 95 78.28 47.58 867 77.64 +40.4 VenatorM n VNTR ... ... ... 26.90 18.05 950 19.44 -12.1 Ventas VTR 3.16 6.3 14 72.36 47.97 4069 50.38 -16.0 VentasR 43 VTRB 1.36 5.4 ... 25.80 24.15 11 24.99 -.7 Vereit VER .55 7.8 12 8.94 6.62 8480 7.02 -9.9 Vereit pf VERpR 1.68 6.6 ... 27.05 24.43 53 25.57 VeriFone PAY ... ... 14 21.48 16.00 1476 18.15 +2.5 Veritiv VRTV ... ... ...cc 53.80 20.35 102 36.85 +27.5 VerizonCm VZ 2.36 4.8 7 54.77 42.80 12429 48.80 -7.8 VerizonC 54 VZA 1.48 5.6 ... 27.23 25.39 43 26.27 -.4 VermilnE g VET 2.03 ... ... 40.59 29.91 138 31.43 -13.5 Verso Cp VRS ... ... ... 19.32 3.17 900 17.25 -1.8 Versum VSM .20 .5 ... 42.74 28.70 301 39.94 +5.5 ViadCorp VVI .40 .7 27 61.85 42.05 96 54.60 -1.4 Vicon VII ... ... ...dd .99 .26 98 .39 -3.5 VictSCHiD CSB .60e ... ...q 45.62 39.11 3 44.04 -1.3 VinaConc VCO .66e 1.6 ... 45.80 30.43 2 41.60 +12.5 VinceHlg rs VNCE ... ... ... 21.00 2.80 7 9.00 +45.4 Vipshop VIPS ... ... 38 19.14 7.79 8448 18.46 +57.5 VirnetX VHC ... ... ...dd 8.75 1.70 223 4.00 +8.1 VirDynCr n BLHY ... ... ... 25.51 24.53 7 24.73 -.3 VirShUS n VESH ... ... ... 24.93 21.19 0 22.61 -1.1 ZweigTR ZTR .97 8.7 ...q 14.18 11.05 148 11.20 -16.4 VirtGblMSc VGI 1.87 12.0 ...q 19.46 13.76 55 15.61 -10.8 Visa s V .84f .7 41 126.88 87.85 8636 124.24 +9.0 VishayInt VSH .27f 1.3 ...dd 23.85 15.40 1008 20.15 -2.9 VishayPrc VPG ... ... 29 32.30 15.26 106 30.95 +23.1 VistaGold VGZ ... ... ...dd 1.11 .60 370 .75 +7.1 VistaOutd n VSTO ... ... ...dd 25.07 12.36 861 16.01 +9.9 VistraEn n VST ... ... ... 21.20 14.50 5422 20.46 +11.7 VitaminSh VSI ... ... 5 20.70 2.95 618 4.55 +3.4 VivintSolar VSLR ... ... 7 6.10 2.65 398 3.25 -19.8 VMware VMW ... ... 64 165.00 85.45 3293 127.19 +1.5 VoceraCm VCRA ... ... ...dd 32.23 22.26 126 27.27 -9.8 VolarisAv VLRS ... ... ... 16.00 7.50 885 8.26 +3.0 VolitionRX VNRX ... ... ... 4.49 2.08 301 2.31 -21.4 VoltInfoSci VISI ... ... ...dd 7.35 2.16 283 2.90 -23.7 Vonage VG ... ... ...dd 11.65 5.98 1902 10.99 +8.1 Vornado VNO 2.52f 3.7 24 85.08 65.16 2125 68.36 -12.6 Vorndo pfK VNOpK 1.43 5.6 ... 25.87 24.01 7 25.42 +.6 Vorndo pfL VNOpL 1.35 5.5 ... 25.78 23.05 9 24.61 -1.1 Vornad pfM VNOpM 1.31 5.5 ... 25.18 22.58 21 24.00 -4.4 Voxeljet VJET ... ... ... 6.37 2.61 73 4.07 -10.9 VoyaAsPcD IAE 1.02 9.5 ...q 11.38 9.75 15 10.71 +2.2 VoyaEmHi IHD .92 9.5 ...q 9.86 8.35 100 9.69 +8.9 VoyaFincl VOYA .04 .1 19 54.87 33.53 3068 53.97 +9.1 VoyaGlAdv IGA 1.12 9.9 ...q 11.85 10.19 34 11.32 -1.0 VoyaGlbDv IGD .91 12.1 ...q 8.16 7.00 236 7.52 -3.0 VoyaInfra IDE 1.46 9.4 ...q 17.66 14.01 48 15.60 -7.4 VoyaIntHD IID .83 11.6 ...q 7.94 6.73 23 7.11 -5.7 VoyaPrRTr PPR .29 5.6 ...q 5.51 4.98 213 5.17 +2.0 VoyaNatRs IRR .81 13.3 ...q 7.00 5.63 23 6.06 -3.2 VulcanM VMC 1.12f .9 26 141.20 108.95 740 120.99 -5.7W -W&T Off WTI .40 10.6 7 5.34 1.81 2093 3.78 +14.2 WBI TacGr WBIA .03e .1 ...q 26.51 22.50 13 25.41 +1.1 WBI TactV WBIB .08e .3 ...q 27.48 23.67 7 25.85 -1.9 WBI TacYd WBIC .28e 1.3 ...q 23.53 20.92 8 22.26 -.5 WBI TacSel WBID .05e .2 ...q 25.62 21.85 7 24.64 +.6 WBI LCTG WBIE .19e .7 ...q 28.05 23.24 16 27.26 +4.7 WBI LCTV WBIF .22e .7 ...q 30.46 24.92 9 29.54 +2.1 WBI LCTY WBIG .31e 1.2 ...q 28.00 21.71 15 26.60 +2.9 WBI LCTS WBIL .04e .1 ...q 29.15 24.16 8 27.78 +1.2 WBI PwFact WBIY ... ... ... 27.90 22.34 9 26.75 +.6 WBITacRot WBIR ... ... ... 26.78 23.65 2 25.71 +1.0 WBI TacInc WBII .26e 1.1 ...q 25.76 24.47 25 24.57 -3.2 WBI THiInc WBIH .45e 1.8 ...q 25.43 23.47 62 24.76 -.7 WEC Engy WEC 2.21f 3.6 19 70.09 58.92 2146 60.89 -8.3sWEX Inc WEX ... ... 31 159.81 97.26 223 159.52 +13.0 WGL Hold WGL 2.06f 2.5 18 86.89 80.91 151 83.39 -2.9 WNS Hldg WNS ... ... 25 46.21 27.69 133 45.79 +14.1 WP Carey WPC 4.02 6.5 17 72.41 59.23 382 61.98 -10.0 WPP plc WPP 3.91e 4.7 ... 113.51 82.44 229 83.02 -8.3 WPX Engy WPX ... ... ...dd 16.09 8.39 5923 14.30 +1.6 WPX pfA WPXp 1.56 2.5 ... 67.83 42.50 2 61.80 -.1 Wabash WNC .30 1.4 16 26.54 18.25 806 21.91 +1.0 WABCO WBC ... ... 20 162.20 111.68 276 140.32 -2.2 Wabtec WAB .48 .6 26 93.81 69.20 695 82.89 +1.8 WaddellR WDR 1.84 9.2 14 23.82 16.11 2330 20.07 -10.2 WageWrks WAGE ... ... 45 80.45 38.40 454 49.05 -20.9 WalMart WMT 2.08f 2.4 20 109.98 69.33 8238 88.07 -10.8 WalkerDun WD ... ... 8 56.46 39.38 149 52.02 +9.5 WarrMet n HCC .20 ... ... 33.72 9.44 718 28.86 +14.8 WashPrGp WPG 1.00 15.5 17 9.79 5.40 1736 6.45 -9.4 WashPr pfH WPGpH 1.88 8.2 ... 25.56 20.05 11 22.78 -7.4 WashPr pfI WPGpI 1.72 8.1 ... 26.17 19.33 8 21.32 -13.9 WREIT WRE 1.20 4.5 26 33.96 24.92 642 26.77 -14.0sWasteCon s WCN .56 ... 39 74.20 56.81 549 73.78 +4.0 WsteMInc WM 1.85f 2.1 40 89.73 70.09 1886 86.67 +.4 Waters WAT ... ... 32 220.20 153.04 334 212.87 +10.2 Watsco WSO 5.00 2.8 34 182.79 134.08 541 181.71 +6.9 WatscoB WSO/B 5.00f 2.8 37 187.69 134.10 0 178.85 +5.8sWattsWtr WTS .76 .9 27 82.35 59.15 180 80.20 +5.6 Wayfair W ... ... ...dd 100.14 36.93 1271 85.00 +5.9 WeathfIntl WFT ... ... ...dd 6.86 2.42 10213 2.67 -36.0 WebsterFn WBS 1.04 1.8 23 60.32 44.04 589 57.77 +2.9 WtWatch WTW ... ... 59 77.19 14.12 1729 64.86 +46.5 WeinRlt WRI 1.54 5.6 10 35.62 25.96 785 27.46 -16.5 WeisMk WMK 1.20 3.1 19 62.88 31.26 49 39.09 -5.6 Welbilt WBT ... ... ... 23.77 18.51 1255 20.14 -14.3 Wellcare WCG ... ... 23 221.75 136.23 265 193.72 -3.7 WellsF pfJ WFCpJ 2.00 7.8 ... 27.73 25.45 106 25.75 +.4 WellsF pfL WFCpL 75.00 5.8 ... 1359.86 1216.00 4 1288.00 -1.7 WellsF pfN WFCpN 1.30 5.3 ... 25.43 23.51 14 24.49 -2.4 WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 21 24.46 -2.6 WellsF pfP WFCpP 1.31 5.3 ... 26.08 23.69 17 24.51 -2.7 WellsF pfQ WFCpQ 1.46 5.5 ... 28.06 25.65 52 26.55 -1.7 WellsF pfR WFCpR 1.66 6.0 ... 30.47 26.87 54 27.70 -3.2 WellsF pfT WFCpT 1.50 5.9 ... 26.78 25.09 21 25.60 -3.2 WellsFargo WFC 1.56 2.7 14 66.31 49.27 12410 58.02 -4.4 WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5 WellsF pfY WFCpY ... ... ... 26.50 24.33 67 24.99 -3.7 WellsF pfX WFCpX ... ... ... 26.16 24.10 91 24.77 -3.0 WellsF pfW WFCpW ... ... ... 26.65 24.32 63 25.08 -3.5 WellsF pfV WFCpV ... ... ... 26.82 25.00 49 25.83 -3.7 EvgGlbDiv EOD .54m 9.2 ...q 6.51 5.57 266 5.87 -1.0 WFAdvInco EAD .82 10.0 ...q 8.97 7.80 259 8.18 -2.6 WFAdMSec ERC 1.16 8.8 ...q 13.65 12.66 148 13.13 +.5 WFREI pf WFEpA 1.59 6.0 ... 27.50 25.20 54 26.54 +.2 WFAdUtlHi ERH .90 7.5 ...q 13.59 9.51 14 12.08 -8.5 Welltower WELL 3.49 6.4 13 78.17 51.63 2791 54.73 -14.2 Welltwr pfI HCNpI 3.25 5.8 ... 69.82 54.50 4 56.08 -6.3 WescoAir WAIR ... ... ...dd 12.53 6.05 783 9.40 +27.0 Wesco Intl WCC ... ... 19 70.95 48.95 201 63.70 -6.5 WestPhrm WST .56 .6 39 103.36 77.97 282 92.01 -6.7 WestarEn WR 1.60 3.2 22 57.32 47.06 875 49.73 -5.8 WstnAlliB WAL ... ... 20 62.48 44.64 465 61.90 +9.3 WstnAll56 WALA 1.56 6.1 ... 26.71 24.80 17 25.60 -2.3 WstACpLn TLI .87 8.3 ...q 11.86 10.30 38 10.52 WAstEMkt EMD .84 5.7 ...q 16.16 14.54 182 14.78 -5.0 WsADefOp GDO 1.36 8.0 ...q 18.58 16.41 28 16.94 -5.9 WAstGlbHi EHI 1.16 12.0 ...q 10.40 9.25 84 9.62 -5.9 WstAstHI2 HIX .80 13.2 ...q 7.46 5.97 161 6.69 -4.0 WAHiInOp HIO .43 8.7 ...q 5.25 4.81 289 4.92 -3.0 WAstHYOp HYI 1.32 8.9 ...q 16.14 14.49 55 14.88 -1.6 WstnAsst PAI .69 4.9 ...q 17.37 13.32 57 14.02 -11.4 WstnAsInt SBI .48 5.4 ...q 9.99 8.85 18 8.87 -4.7 WAstDefOp IGI 1.20 5.5 ...q 23.18 19.69 19 22.00 -3.8 WAMgdMu MMU .78 6.0 ...q 14.60 12.85 97 13.08 -7.1 WstAstMtg WMC 1.24e 12.7 8 10.95 8.54 436 9.73 -2.2 WAMtDOp DMO 2.82a 11.6 ...q 27.29 22.88 56 24.25 -1.7 WA MunDef MTT 1.01a 4.7 ...q 23.90 20.45 18 21.60 +3.4 WstAMunHi MHF .34 4.7 ...q 8.05 7.08 33 7.18 -3.0 WAMunPrt MNP .87 6.1 ...q 16.26 14.09 8 14.31 -6.0 WAstBdF WEA 1.08 8.3 ...q 14.40 12.87 37 12.96 -6.2 WstAVari GFY .93 5.5 ...q 17.79 16.32 32 16.99 -2.2 WAstInfSc WIA .38 3.3 ...q 12.10 11.10 24 11.58 -1.8 WAstInfOpp WIW .40 3.5 ...q 11.75 10.94 40 11.46 +.4 WstC&G gs WRN ... ... ... 1.44 .80 53 .86 -14.7 WstnGasEq WGP 2.19f 6.1 22 47.40 33.92 183 36.11 -2.8 WstnGasPt WES 3.68f 7.8 38 61.78 42.68 501 47.21 -1.8 WstnRef wi WNR ... ... ... WstnUnion WU .76f 3.8 11 22.21 18.39 5393 20.13 +5.9sWestlkChm WLK .76 .6 12 120.28 59.58 685 118.08 +10.8 WestlkCLP WLKP 1.55 6.7 16 25.95 21.10 103 23.00 -7.8 WestmRs s WMLP .46m 17.9 ...dd 5.30 2.10 81 2.58 -7.5 WestpacBk WBK 1.52e 6.4 ... 27.05 22.17 517 23.67 -2.9 WestRck WRK 1.72 2.6 20 71.55 49.23 1597 67.05 +6.1 WestwdH WHG 2.72 4.8 12 71.00 51.41 63 56.09 -15.3 Weyerhsr WY 1.28f 3.6 31 37.89 30.95 3455 35.12 -.4 WheatPr g WPM .26e ... 25 22.72 18.32 1609 19.93 -9.9 Whrlpl WHR 4.40 2.7 30 202.99 156.37 536 163.31 -3.2 WhtMtIns WTM 1.00 .1 56 908.02 786.23 17 831.18 -2.4 WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 10.5 27 15.15 10.45 384 10.82 -24.9 WhitngPet rs WLL ... ... ...dd 41.48 15.88 4485 30.58 +15.5 WidOpW n WOW ... ... ... 17.89 8.64 422 9.13 -13.6 WidePoint WYY ... ... ...dd .73 .39 183 .52 -19.5 WildhRs n WRD ... ... ... 21.43 10.36 635 17.35 -5.8 WileyJA JW/A 1.20 1.8 21 68.40 49.50 253 65.45 -.5 WileyJB JW/B 1.20 1.8 21 68.00 49.83 0 66.00 +.5 Willbros WG ... ... ...dd 3.35 .80 168 .92 -35.6 WLyonHm WLH ... ... 14 32.95 18.85 441 26.77 -7.9 WmsCos WMB 1.36f 4.8 11 33.67 26.65 8858 28.26 -7.3 WillmsPtrs WPZ 2.40 6.4 44 44.06 34.74 773 37.48 -3.4 WmsSon WSM 1.56 3.0 15 55.89 42.68 2937 52.05 +.7 Winnbgo WGO .40 .9 20 58.65 24.15 380 44.10 -20.7 Wipro s WIT .03e .5 ... 6.40 4.75 1811 5.77 +5.5 WirelessT WTT ... ... ...dd 2.64 1.30 30 2.28 -6.2 WT IntQua IQDG ... ... ... 32.75 26.10 3 31.18 +1.6 WT ST HiYl SFHY ... ... ... 50.91 48.47 48.97 -.1 WT ShTr n SFIG ... ... ... 49.88 48.78 1 48.95 -.8 WT HiYld n WHFY ... ... ... 52.27 48.87 3 49.83 -1.1 WT Corp n WFIG ... ... ... 50.34 48.12 0 48.12 -3.7 WT EmMDv DVEM ... ... ... 36.70 28.95 5 35.36 +6.5 WT G exMx XMX ... ... ... 31.68 25.58 29.93 +1.0 WT DyCEu DDEZ ... ... ... 33.88 27.11 31.52 +.1 WT DyInEq DDWM ... ... ... 32.00 27.05 96 30.14 -1.3 WT DyInSm DDLS ... ... ... 34.74 28.24 1 33.18 -1.0 WT DynCJp DDJP ... ... ... 31.29 25.34 28.64 -4.1 WTBearEq DYB ... ... ...q 26.34 24.64 1 25.76 -1.2 WT LgSEq DYLS ... ... ...q 34.53 28.45 5 32.89 +1.0 WT EuLoc EZR ... ... ... 34.19 27.47 4 32.24 +3.5 WT GlExUS HDRW ... ... ... 29.34 25.82 27.44 -1.9 WT SCDiv HGSD ... ... ...q 26.52 23.81 25.18 -3.9 WT GlSmC GSD ... ... ... 35.24 29.78 0 32.78 -.9 WTWkDUSE USWD ... ... ...q 34.04 28.79 0 33.25 +4.8 WT StrDl n EMSD ... ... ... 29.79 26.16 0 28.58 +2.2 WT DomE n WUSA ... ... ... 33.00 27.87 31.10 -1.2 WT JpnHCr DXJH 4.10e .6 ...q 38.12 31.91 1 37.64 +2.2 WTUSEnYd AGGY 1.44 2.9 ...q 55.58 48.94 85 48.98 -3.4 WTxUSDiv DXUS .04e ... ...q 28.05 24.12 1 26.29 -2.2 WTEurSmC EUSC .53e ... ...q 32.83 27.41 4 31.43 +1.0 WT PutStr PUTW ... ... ... 30.04 26.65 23 29.10 +.1 WT EMexSt XSOE .77e 2.3 ...q 35.10 24.61 15 33.74 +5.9 WT JpDvG JHDG ... ... ...q 30.34 23.88 27.83 -3.9 WTIntHDv IHDG .70e 1.4 ...q 32.86 28.04 32 31.19 -1.6 WT EurDiv EUDG .51e 1.9 ...q 28.46 22.94 2 26.73 -.9 WTFltRtTr USFR ... ... ...q 25.27 24.96 10 25.10 +.4 WT EurHdg HEDJ 3.51e 2.3 ...q 67.29 60.26 787 63.80 +.1 WT AsiaDb ALD 1.02 2.2 ...q 46.97 44.05 1 45.84 +.3 WTEmLDbt ELD 1.74 4.4 ...q 40.08 37.26 12 39.14 +1.8 WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 21.98 25.02 -.1 WisYldEn n SHAG ... ... ... 52.53 49.00 1 49.08 -1.3 Wis US Mul USMF ... ... ... 29.45 24.68 0 28.72 +3.3 GrnHCmdty GCC ... ... ...q 19.78 17.92 33 19.54 +1.7 WT Diefa DWM .74e 1.3 ...q 59.63 48.89 33 55.85 +.1 WT DefaEq DTH 1.75e 3.9 ...q 47.40 39.62 9 44.52 +.3 WTDv exF DTN 2.48e 2.8 ...q 92.93 80.06 7 88.84 +.5 WTEurEq DEW 1.75e 3.6 ...q 51.17 44.21 2 47.98 -1.1 WTEurSC DFE 1.48e 2.0 ...q 75.61 58.47 54 72.22 +2.4 WT EqInco DHS 2.10e 3.0 ...q 75.26 66.73 107 70.60 -3.1 WTIntD exF DOO 2.01e 4.6 ...q 46.39 38.78 36 43.83 +1.0 WT IntLC DOL 1.69e 3.3 ...q 54.18 44.57 22 50.75 +.2 WTIntMC DIM 1.53e 2.2 ...q 73.72 59.50 7 70.02 +1.5 WTIntSC DLS 1.16e 1.5 ...q 81.62 65.01 32 77.94 +1.5 WTGxUSDv DNL .99e 1.7 ...q 62.84 49.82 1 59.92 +1.2 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page A -:A-MarkPM AMRK .32 2.8 38 18.99 10.39 17 11.48 -21.6 AAON AAON .26 .7 41 39.20 29.95 266 38.20 +4.1 AC Immun n ACIU ... ... ... 13.91 6.03 21 12.01 -6.2sACI Wwde ACIW ... ... ...cc 26.07 20.23 484 26.03 +14.8sACM Rsc n ACMR ... ... ... 13.74 4.74 104 13.70 +161.0 ACNB Cp ACNB .80 2.7 16 32.50 24.45 4 29.15 -1.4 AGNC Inv AGNC 2.16 11.6 10 22.34 17.84 2984 18.65 -7.6 AGNC pfB AGNCB 1.94 7.4 ... 26.87 25.05 14 26.38 +2.1 AGNC pfC AGNCN 1.75 6.8 ... 26.79 24.95 32 25.70 -.1tALJ Reg n ALJJ ... ... ... 3.91 2.10 161 2.14 -32.1 AMAG Ph AMAG ... ... ...dd 24.85 11.93 682 20.45 +54.3 AMC Net AMCX ... ... 11 67.44 46.89 651 52.38 -3.1 ANGI Hme ANGI ... ... ... 15.77 5.22 895 15.65 +49.6 ANI Ph h ANIP ... ... 27 74.70 42.23 103 62.75 -2.6 ARC Grp ARCW ... ... ...dd 4.30 1.80 1 2.08 -1.2 ARCAbio rs ABIO ... ... ...dd 2.76 .45 591 .63 -53.3 ARMO Bi n ARMO ... ... ... 57.19 27.00 129 50.14 +68.6sASML Hld ASML 1.71e .8 42 209.89 123.43 789 211.30 +21.6tASV Hld n ASV ... ... ... 10.80 7.23 28 8.01 -21.1 ATA Inc ATAI .41e 8.0 ...dd 6.62 3.04 16 5.12 +10.8 ATN Intl ATNI .68 1.1 ...dd 74.96 49.50 166 59.80 +8.2 AV Homes AVHI ... ... 5 20.50 14.65 34 17.85 +7.2 AXT Inc AXTI ... ... 31 10.75 5.10 415 8.15 -6.3 Abaxis ABAX .64 .9 69 78.53 43.66 131 74.12 +49.7 AbeonaTh ABEO ... ... ...dd 22.75 4.55 848 15.80 -.3 Abeona wt ABEOW ... ... ... 17.56 1.81 9.55 -17.7 Ability h ABIL ... ... ... 2.82 .35 54 .41 -6.8sAbiomed ABMD ... ... ...cc 297.45 117.37 320 294.74 +57.3 Ablynx n ABLX ... ... ... 54.87 17.75 45 54.10 +116.5 Abraxas AXAS ... ... 58 2.75 1.45 426 2.32 -5.7 AcaciaC n ACIA ... ... 50 61.15 33.68 1018 44.84 +23.8 AcaciaTc ACTG .50 13.5 ...dd 5.80 2.90 176 3.70 -8.6 AcadiaHlt ACHC ... ... 18 54.34 26.92 1074 42.00 +28.7 AcadiaPh ACAD ... ... ...dd 41.20 22.35 1577 25.89 -14.0 Acasti g rs ACST ... ... ...dd 3.36 .84 51 .96 +1.8 AccelrDiag AXDX ... ... ...dd 30.45 16.75 173 27.30 +4.2 Acceleron XLRN ... ... ...dd 46.93 24.37 204 44.45 +4.7 AccessNt ANCX .60 2.0 33 33.18 24.36 42 29.56 +6.2 Accuray ARAY ... ... ...dd 6.15 3.60 423 5.65 +31.4 AcelRx ACRX ... ... ...dd 5.75 1.55 826 2.13 +4.9 AcerTh rs ACER ... ... ... 22.63 5.70 56 18.16 +31.1 AcerThr wt ACERW ... ... ... .34 .01 .01 AcetoCorp ACET .26 3.4 18 17.10 6.95 197 7.58 -26.6 Achaogen AKAO ... ... ...dd 27.79 9.83 735 11.74 +9.3 AchvLfS rs ACHV ... ... ...dd 6.27 1.15 71 1.41 +5.0 Achillion ACHN ... ... ...dd 5.66 2.58 3148 4.21 +46.2 AclarisTh n ACRS ... ... ...dd 33.10 18.46 777 19.75 -19.9 AcordaTh ACOR ... ... ...dd 29.75 13.60 363 25.60 +19.3sActivsBliz ATVI .34f .4 53 78.25 47.80 8366 76.86 +21.4sAcxiom ACXM ... ... ...cc 31.73 21.80 737 32.19 +16.8 AdamasPh ADMS ... ... ...dd 44.00 13.50 1192 28.73 -15.2 AdamisPh ADMP ... ... ...dd 6.45 2.35 1246 4.00 -9.1 Adaptim n ADAP ... ... ... 9.71 3.90 366 9.06 +35.6sAddusHmC ADUS ... ... 36 41.25 29.90 31 42.30 +21.6 ADDvtgTch AEY ... ... ...dd 2.33 1.30 14 1.30 -11.6 AdestoTc n IOTS ... ... ...dd 9.20 3.36 135 6.50 +.8 AdmaBio ADMA ... ... ...dd 5.44 2.01 102 4.30 +34.0sAdobeSy ADBE ... ... 65 221.27 120.62 3172 220.94 +26.1 Adomani n ADOM ... ... ... 18.31 1.06 104 1.39 -68.4 Adtran ADTN .36 2.2 24 25.10 15.25 439 16.45 -15.0 AduroBio n ADRO ... ... ...dd 14.05 5.83 737 9.05 +20.7 AdvEmis n ADES 1.00 9.2 3 12.20 7.00 162 10.91 +12.9 AdvEnId AEIS ... ... 21 95.00 61.97 249 71.03 +5.3 AMD AMD ... ... ... 15.65 9.70 83528 11.52 +12.1 Advaxis wt ADXSW ... ... ... 5.18 .62 .87 -13.3 Advaxis ADXS ... ... ...dd 9.55 1.80 1827 2.21 -22.2 AdverumBi ADVM ... ... ...dd 8.59 2.40 1411 6.90 +97.1 AdvS Vice n ACT ... ... ... 29.50 24.45 4 25.89 -1.2 Aegion AEGN ... ... 18 28.19 19.11 155 23.10 -9.2 AegleaBio n AGLE ... ... ...dd 9.29 2.81 70 8.60 +59.0 AehrTest h AEHR ... ... ... 6.10 2.16 34 2.45 -9.6 Aemetis AMTX ... ... ...dd 1.81 .45 571 1.12 +103.6 AeriePhm AERI ... ... ...dd 66.60 38.14 371 59.05 -1.2 AeroViron AVAV ... ... 54 58.99 26.42 464 48.35 -13.9 AEtern g rs AEZS ... ... ...dd 3.75 .78 71 1.69 -28.4 Aethlon rs AEMD ... ... ...dd 5.17 .79 180 1.71 +51.2 AeviGeno GNMX ... ... ...dd 6.10 .98 156 2.04 +70.0 AffimedNV AFMD ... ... ...dd 2.85 1.15 634 2.25 +73.1 Agenus AGEN ... ... ...dd 6.19 3.20 1910 5.67 +73.9 AgileThera AGRX ... ... ...dd 5.60 1.93 133 3.64 +35.3 Agilysys AGYS ... ... ...dd 13.00 8.80 29 11.68 -4.9sAgiosPhm AGIO ... ... ...dd 85.00 45.11 226 84.52 +47.8 AgroFresh AGFS ... ... ...dd 9.05 2.88 105 8.08 +9.2 AgroFr wt AGFSW ... ... ... 1.25 .13 .50 +22.0 AileronT n ALRN ... ... ... 15.48 7.38 19 9.32 -11.6 Aimmune n AIMT ... ... ...dd 42.00 15.97 1008 32.63 -13.7 AirT Inc AIRT ... ... ...dd 34.83 14.40 1 26.99 +9.3 AirTrnsp ATSG ... ... ...dd 27.67 15.34 244 24.62 +6.4 AirMedia AMCN ... ... ...dd 3.30 1.01 204 1.03 -10.4 Airgain n AIRG ... ... 53 16.23 7.31 20 9.09 +1.1 AkamaiT AKAM ... ... 60 78.28 44.65 1300 74.97 +15.3 AkariTh rs AKTX ... ... ... 22.20 1.79 80 2.32 -46.4 AkceaTh n AKCA ... ... ... 31.23 8.10 291 19.99 +15.1 AkebiaTher AKBA ... ... ...dd 20.25 8.69 396 13.52 -9.1 AkersBios AKER ... ... ...dd 2.90 .12 10012 .70 +418.7 Akorn Inc AKRX ... ... 21 34.00 16.79 751 18.97 -41.1 Akoustis n AKTS ... ... ... 14.00 4.91 53 6.34 +1.8 Alarm.cm n ALRM ... ... 46 49.49 29.09 363 39.37 +4.3 AlaskCom ALSK ... ... ...dd 2.91 1.60 71 2.15 -19.8 Albireo ALBO ... ... ... 39.87 15.31 40 34.69 +35.5 Alcentra ABDC 1.00m 13.0 7 14.73 7.00 87 7.72 -8.0 AlderBioPh ALDR ... ... ...dd 24.10 8.60 669 14.90 +30.1 AldeyraTh ALDX ... ... ... 11.90 3.80 109 8.90 +30.9 Alexion lf ALXN ... ... 49 149.34 96.18 1203 127.08 +6.3 Alico ALCO .24 .9 36 34.80 25.55 2 27.00 -8.5 AlignTech ALGN ... ... ...cc 287.32 105.47 820 275.61 +24.0 AlimeraSci ALIM ... ... ...dd 1.72 1.03 49 1.09 -18.0 Alkermes ALKS ... ... ...dd 71.22 46.43 732 60.53 +10.6 AllgnceBc n ABTX ... ... 31 41.45 31.75 26 40.70 +8.1sAllegiantT ALGT 2.80 1.6 15 176.00 111.54 119 177.50 +14.7 AllenaPh n ALNA ... ... ... 15.40 6.13 83 6.64 -34.0 AlliHold AHGP 2.97f 11.5 8 31.79 22.71 50 25.82 -3.6 All MMA n AMMA ... ... ... 3.38 .51 283 .55 -52.6 AllnceRes ARLP 2.04f 11.4 5 23.45 17.48 165 17.95 -8.9 AldHlPrd rs AHPI ... ... ...dd 5.25 1.53 58 3.35 +60.3 AlliedMot AMOT .10 .3 35 36.20 19.10 65 32.70 -1.2 Alliqua rs ALQA ... ... ...dd 7.50 1.58 299 2.02 +11.6 AllotComm ALLT ... ... ...dd 6.09 4.54 79 5.66 +6.2 AllscriptH MDRX ... ... ...dd 16.13 11.25 3589 14.04 -3.5 AlmostFam AFAM ... ... 43 66.15 40.15 78 58.75 +6.1 AlnylamP ALNY ... ... ...dd 147.63 46.90 1337 142.04 +11.8 AlphaOmg AOSL ... ... 20 20.48 13.53 82 16.73 +2.3 Alphabet C GOOG ... ... 35 1186.89 803.37 2107 1164.50 +11.3 Alphabet A GOOGL ... ... 35 1198.00 824.30 2198 1165.93 +10.7 Alphatc rs ATEC ... ... ...dd 4.27 1.58 122 3.30 +24.1 AlpImmu n ALPN ... ... ...dd 12.87 2.05 20 8.69 -22.4 AlpsRtSec n SWIN ... ... ... 31.35 25.51 2 30.93 +3.9 Altaba AABA ... ... ...cc 80.56 45.60 7187 77.56 +11.0 Altair A n ALTR ... ... ... 30.65 16.55 184 30.11 +25.9 Altimm rs ALT ... ... ...dd 10.80 1.34 339 1.74 -12.6 Altisrce n ASPS ... ... 2 46.99 16.17 157 29.73 +6.2 AltraIndlM AIMC .68 1.4 24 53.70 36.50 252 46.95 -6.8 AmTrstFn AFSI .34 2.7 ...cc 22.63 8.80 1027 12.70 +26.1 Amarin AMRN ... ... ... 4.60 2.85 971 3.67 -8.5sAmazon AMZN ... ... ...cc 1578.94 833.50 5144 1598.39 +36.7 AmbacF wt AMBCW ... ... ... 12.50 5.04 5.76 +.3 AmbacFin AMBC ... ... ...dd 22.02 13.17 192 15.01 -6.1 Ambarella AMBA ... ... 28 66.23 40.06 535 55.00 -6.4 Amdocs DOX 1.00f 1.5 19 71.37 60.30 584 68.94 +5.3 Amedica rs AMDA ... ... ... 6.94 2.00 145 2.08 -36.4 Amedisys AMED ... ... 44 65.91 45.60 226 61.59 +16.8 AMERCO UHAL 2.50e ... 17 400.99 326.30 89 336.95 -10.8 AmeriHld n AMRH ... ... ... 13.50 1.27 52 2.08 -32.9 AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8 AFMulti ATAX .50 7.8 21 6.40 5.55 50 6.40 +5.8 AmCarM CRMT ... ... 12 51.65 31.85 68 50.20 +12.4 AmAirlines AAL .40 .7 9 59.08 39.21 3256 56.50 +8.6 ACapSenF ACSF 1.16 10.7 5 14.10 10.35 43 10.85 +3.1 AmElTech AETI ... ... ...dd 2.80 1.20 4 1.25 -16.7 AmerNtl AMNB 1.00 2.6 19 43.00 34.60 6 38.65 +.9 AmNatIns ANAT 3.28 2.8 19 134.03 110.43 103 115.93 -9.6 AmOutBr AOBC ... ... 7 24.49 8.32 1447 10.62 -17.3sAmPubEd APEI ... ... 35 42.60 17.40 217 41.95 +67.5 AmRailcar ARII 1.60 4.1 5 44.20 34.29 46 38.81 -6.8 AmrRvr AMRB .20 1.3 32 16.49 12.97 7 15.54 +2.0 ASoft lf AMSWA .44 3.3 26 13.69 9.00 58 13.31 +14.4 AmSupr rs AMSC ... ... ...dd 7.75 2.89 384 5.74 +58.1 AWoodmk AMWD ... ... 31 148.44 78.75 509 111.75 -14.2sAmerisBc ABCB .40 .7 24 58.15 41.05 210 57.40 +19.1 Amerisafe AMSF .88f 1.5 24 67.82 51.20 72 56.80 -7.8 AmrSvFin ASRV .06 1.4 59 4.40 3.65 13 4.15 AmSvFn pf ASRVP 2.11 7.3 ... 30.10 26.37 1 28.75 -.9 AmesNatl ATLO .92f 3.3 17 32.15 26.00 6 27.50 -1.3 Amgen AMGN 5.28 2.8 17 201.23 152.16 6972 189.30 +8.9 AmicusTh FOLD ... ... ... 17.40 6.41 1163 15.04 +4.5 AmkorTch AMKR ... ... 11 12.48 8.32 915 11.51 +14.5 Amphastar AMPH ... ... ... 19.95 12.05 222 19.58 +1.8sAmpOnRt ef IBUY ... ... ... 47.74 28.65 92 47.68 +16.6 AmtechSys ASYS ... ... ... 15.45 5.17 116 8.29 -17.7 Amyris rs AMRS ... ... ...dd 10.71 1.86 310 5.80 +54.7 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Tuesday, March 13, 2018

PAGE 66

AnalogDev ADI 1.92f 2.0 46 98.38 74.65 2612 95.53 +7.3 Anlogic ALOG .40 .4 ...dd 101.80 66.00 431 94.20 +12.5 Anaptys n ANAB ... ... ... 134.00 18.15 333 113.30 +12.5 Anavex rs AVXL ... ... ...dd 6.49 2.25 240 2.87 -10.9 AnchBcWA ANCB ... ... 21 26.35 23.70 2 24.65 -.6 Andersons ANDE .66 1.8 ...dd 39.35 29.60 74 37.05 +18.9 AndinaAcII ANDA ... ... ... 10.46 9.51 2 10.23 -.7 AndinaA un ANDAU ... ... ... 16.04 10.20 16.04 +4.4 AndinaII rt ANDAR ... ... ... 1.45 .36 4 1.34 -2.2 AndinaII wt ANDAW ... ... ... 1.90 .15 1.74 -7.4 AngioDyn ANGO ... ... ... 18.85 14.80 212 17.46 +5.0 AnikaTh ANIK ... ... 25 69.81 41.64 63 53.93 sAnsys ANSS ... ... 54 171.21 104.55 428 169.94 +15.1 AntaresP ATRS ... ... ...dd 4.09 1.58 1725 2.78 +39.7tAntherP rs ANTH ... ... ... 5.60 1.20 39732 .51 -69.4 Apellis n APLS ... ... ... 25.49 12.45 141 23.50 +8.3 ApogeeE APOG .63f 1.4 17 59.98 40.03 255 46.52 +1.7 ApollEnd rs APEN ... ... ... 14.09 3.55 5 6.39 +14.1 ApolloInv AINV .60 10.9 ... 6.82 5.24 1287 5.49 -3.0 ApolMed n AMEH ... ... ... 30.00 10.00 36 21.45 -10.6 AppFolio n APPF ... ... ...cc 52.25 23.50 86 41.45 -.1 Appian A n APPN ... ... ... 43.26 14.60 277 29.07 -7.7sApple Inc AAPL 2.52 1.4 21 180.62 138.62 32190 181.72 +7.4 ApplRecy h ARCI ... ... ...dd 1.75 .52 56 .95 -8.7 AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9 ApldDNA APDN ... ... ...dd 3.45 .90 19 1.55 -2.5 AppGenTc AGTC ... ... 25 7.90 3.25 117 4.30 +19.4sApldMatl AMAT .80f 1.3 19 61.76 37.41 16198 60.97 +19.3 ApldOptoel AAOI ... ... 9 103.41 26.11 3292 30.95 -18.2 Approach AREX ... ... ...dd 4.21 1.95 409 2.62 -11.5 Apptio n APTI ... ... ... 30.00 10.77 480 29.49 +25.4 ApricusB rs APRI ... ... ...dd 3.34 .63 622 .79 -57.1 AptevoTh n APVO ... ... ... 4.85 1.15 91 3.22 -24.1 AptoseB g APTO ... ... 20 3.90 .78 753 3.45 +54.0 AquaMetal h AQMS ... ... ...dd 22.75 1.42 654 2.82 +32.4 AquaB Tc n AQB ... ... ... 13.35 2.25 72 2.56 -27.3 AquinoxPh AQXP ... ... ...dd 17.42 10.02 82 16.37 +39.2 ArQule ARQL ... ... ...dd 1.98 .92 733 1.78 +7.9 Aradigm ARDM ... ... ...dd 7.35 .78 75 1.19 -82.2 AralezPh ARLZ ... ... ...dd 3.32 .95 829 2.02 +42.3 AratanaTh PETX ... ... ...dd 7.67 3.71 502 4.42 -16.0 ArbutusB g ABUS ... ... ...dd 8.25 2.60 253 6.05 +19.8 ArcBest ARCB .32 .9 16 39.70 16.95 305 34.75 -2.8sArcadB rsn RKDA ... ... ... 17.60 3.60 3536 12.80 +132.7tArchCap ACGL ... ... 25 102.60 85.35 2262 85.15 -6.2 ArchCap pfF ACGLO ... ... ... 25.99 23.67 28 24.85 -1.9 ArchC pfE ACGLP 1.31 5.4 ... 25.25 21.66 69 24.40 -2.9 ArchrkPtrs APLP 1.14 8.7 ...cc 17.46 10.58 219 13.08 +9.8 Arcimoto n FUV ... ... ... 6.35 2.54 21 3.09 -22.9 ArcturusT rs ARCT ... ... ... 15.19 4.78 154 5.91 -25.7 Ardelyx ARDX ... ... ... 15.40 4.05 173 5.60 -15.2 ArenaPh rs ARNA ... ... ...dd 44.50 11.30 550 40.20 +18.3 AresCap ARCC 1.52 9.5 10 17.70 15.03 2437 15.94 +1.4 Argenx n ARGX ... ... ... 87.00 17.33 121 78.67 +24.6 ArgoGp42 AGIIL 1.63 6.5 ... 26.25 25.00 11 25.12 -.6 ArgoGpInt AGII 1.08b 2.0 12 59.74 48.83 158 55.20 +3.0tArgosThr rs ARGS ... ... ... 25.00 1.27 1039 1.32 -56.0 ArkRst ARKR 1.00 4.0 93 29.49 21.75 0 25.06 -7.3 Arotech ARTX ... ... ...dd 4.35 2.70 55 3.35 -5.6 ArrayBio ARRY ... ... ...dd 18.78 6.73 2163 18.00 +40.6 ArrisIntl ARRS ... ... 32 30.38 22.60 1359 27.88 +8.5 ArrowFn AROW 1.00b 2.9 16 38.60 29.81 13 34.70 +2.2 ArrCountR n DWCR ... ... ... 33.04 29.75 30.81 +2.0 ArwDWATc DWAT .09e .7 ...q 12.50 10.51 2 12.22 +5.0sArrowPhm ARWR ... ... ...dd 7.80 1.42 1998 7.54 +104.9 Arsanis n ASNS ... ... 11 19.73 10.40 66 18.23 +42.9 ArtesRes ARTNA .94 2.6 24 43.22 31.50 27 35.51 -7.9 ArtsWay ARTW .05 1.8 ...dd 3.85 2.00 40 2.85 -4.5 AscenaRtl ASNA ... ... ...dd 4.50 1.65 2023 2.03 -13.6 Ascendis n ASND ... ... ... 69.00 21.95 67 68.04 +69.8 AscentCap ASCMA ... ... ... 17.84 4.94 147 5.20 -54.7 AsiaPWire APWC .10e ... ... 3.10 2.35 5 2.55 -7.3 AspenGp n ASPU ... ... ... 9.61 5.35 20 7.91 -11.3 AspenTech AZPN ... ... 35 84.40 53.51 322 82.09 +24.0sAssembBio ASMB ... ... ...dd 59.94 18.60 427 63.84 +41.1 AstaFund s ASFI 5.30e ... ...cc 5.30 2.82 23 4.20 +22.0 Astec ASTE .40 .7 39 66.66 45.70 114 60.30 +3.1 AstroNova ALOT .28 2.1 27 15.65 11.00 3 13.45 -2.9 Astronics ATRO ... ... 48 49.45 23.95 137 40.58 -2.1 Astrotch rs ASTC ... ... ... 7.20 2.24 22 2.76 -17.6 AsureSftw h ASUR ... ... ...dd 17.27 9.47 131 16.47 +16.6 AtaraBioth ATRA ... ... ...dd 49.90 11.80 803 46.05 +154.4 athenahlth ATHN ... ... ...cc 158.66 95.01 298 149.07 +12.0 Athenex n ATNX ... ... ... 20.79 11.21 248 16.77 +5.5 Athersys ATHX ... ... ...dd 2.63 1.08 298 1.56 -13.8 AtlAcq n ATAC ... ... ... 15.00 9.75 9.96 +1.0 AtlAcq un ATACU ... ... ... 10.41 9.56 10.41 +2.1 AtlAcq rt ATACR ... ... ... .66 .33 .45 -24.7 AtlanAmer AAME .02 .6 31 4.03 3.00 3 3.43 +.7 AtlCapBc n ACBI ... ... 33 19.85 15.20 47 18.00 +2.3sAtlCstFin ACFC ... ... 31 11.16 7.05 12 11.07 +17.4 AtlanticaYd AY 1.14e 5.8 ... 25.99 18.00 386 19.72 -7.0tAtlanticus ATLC ... ... ... 3.49 2.13 9 2.05 -14.6 AtlasAir AAWW ... ... 7 68.70 45.45 201 61.30 +4.5 AtlasFin AFH ... ... ...dd 21.50 10.60 118 12.45 -39.4 AtlasFin pf AFHBL 1.66 6.6 ... 27.87 24.52 69 25.00 -4.0sAtlassian n TEAM ... ... ...dd 61.44 28.58 742 61.80 +35.8 Atomera n ATOM ... ... ...dd 7.64 2.45 86 6.00 +38.6 AtossGen rs ATOS ... ... ...dd 1.65 .22 1601 .62 +134.6 AtriCure ATRC ... ... ...dd 25.18 14.88 197 20.12 +10.3 Atrion ATRI 4.80 .8 34 694.00 459.05 10 600.50 -4.8 Attunity ATTU ... ... ...dd 8.24 6.25 14 7.57 +8.5 aTyrPhm n LIFE ... ... ... 6.50 2.30 133 3.00 -14.3 AubNB AUBN .96f 2.6 16 41.75 32.22 1 36.50 -6.2 Audentes n BOLD ... ... ...dd 41.80 13.90 254 34.80 +11.4 AudCodes AUDC ... ... 22 8.43 5.83 56 7.53 +2.3 AuriniaPh AUPH ... ... ...dd 10.54 4.41 785 5.54 +22.3 AurisMed h EARS ... ... ...dd .97 .24 1129 .27 -53.6tAutoWeb AUTO ... ... 11 14.40 3.81 457 3.97 -55.9sAutodesk ADSK ... ... ...dd 140.00 82.70 2108 138.37 +32.0 AutoData ADP 2.52 2.1 31 125.24 95.50 1581 117.53 +.3 AvadelPh AVDL ... ... 5 11.93 6.92 562 7.45 -9.1 AveThera n ATXI ... ... ... 8.58 3.40 8 5.04 +39.2 AVEO Ph h AVEO ... ... ...dd 4.24 .50 1301 3.06 +9.7sAvexis n AVXS ... ... ...dd 137.91 65.23 500 133.50 +20.6 AviatNet rs AVNW ... ... ...dd 24.14 12.90 6 17.60 +16.0 AvidBios rs CDMO ... ... ... 5.78 2.24 681 2.44 -37.1 AvidB pfE CDMOP 2.63 10.8 ... 27.00 20.62 24.25 -.6 AvidTech AVID ... ... ...cc 7.65 3.99 321 5.14 -4.6 Avingr nrs AVGR ... ... ...dd 86.00 .95 671 1.29 -82.3 AvisBudg CAR ... ... 17 49.41 20.71 1347 48.29 +10.1 AvistaHl un AHPAU ... ... ... 10.51 10.05 10.33 +.3 AvistaHl wt AHPAW ... ... ... .58 .20 .39 +39.3 AvistaHl n AHPA ... ... ... 10.07 9.28 9.90 -.2 Aware AWRE ... ... 39 5.40 3.70 2 4.25 -5.6 Axcelis rs ACLS ... ... 8 37.05 14.60 634 26.80 -6.6sAxoGen AXGN ... ... ...dd 35.40 9.70 297 34.45 +21.7sAxonEntpr AAXN ... ... ...cc 40.24 20.57 1088 39.42 +48.8 Axovant n AXON ... ... ...dd 27.98 1.40 1003 1.60 -69.6 AxsomeT n AXSM ... ... ...dd 6.45 2.45 496 2.85 -49.1 AytuBioSc n AYTU ... ... ... 6.82 .38 712 .41 -81.8 AzurRx n AZRX ... ... ... 5.25 2.31 24 2.85 -21.6B -:B Comm BCOM 3.58e ... ... 21.50 12.20 16.01 -13.0 BRileyFn RILY .49e 2.6 13 20.35 13.55 82 19.05 +5.2 BRileyF 7.5 RILYL 1.88 7.3 ... 26.84 25.33 4 25.81 -.7 BRiley27 n RILYZ 1.88 7.5 ... 26.20 24.86 28 25.22 -2.5 BRileyF27 n RILYG ... ... ... 25.90 24.80 70 25.01 -1.5 BCB Bc BCBP .56 3.5 18 16.65 12.05 24 15.95 +10.0 BFC Cp pf BANFP 1.80 6.3 ... 30.47 26.05 1 28.47 +3.5 BGC Ptrs BGCP .72 5.0 ...dd 16.97 10.39 2454 14.49 -4.1 BIO-key n BKYI ... ... ... 3.67 1.20 26 1.97 +11.3 BJsRest BJRI .44 1.0 18 47.55 28.00 223 43.70 +20.1 BldrsAsia ADRA .72e 2.0 ...q 37.70 28.87 1 35.89 +3.9 BldrsDev ADRD .72e 3.1 ...q 25.31 20.60 0 23.43 -.4 BldrsEmg ADRE .60e 1.3 ...q 48.92 35.60 17 46.49 +7.8 BldrsEur ADRU .78e 3.4 ...q 24.65 20.00 1 22.68 -1.0 BMC Stock BMCH ... ... 27 25.70 18.20 343 20.05 -20.8sBOK BOKF 1.80 1.8 19 100.23 73.44 234 100.91 +9.3 BOK 56 n BOKFL 1.34 5.3 ... 26.23 23.39 21 25.42 -.7 BOS Ltd BOSC ... ... ...dd 2.97 1.53 18 2.04 -6.8 BSB Bcp BLMT ... ... 20 32.15 26.65 9 31.00 +6.0 Baidu BIDU ... ... 21 274.97 166.00 2573 265.67 +13.4 Balchem BCPC .42f .5 40 88.47 70.23 79 82.37 +2.2 BaldwLy BWINA 1.12f 4.9 52 26.95 21.41 1 22.96 -5.3 BaldLyB BWINB 1.12f 4.7 54 25.40 21.20 15 23.85 -.4 BallardPw BLDP ... ... ...dd 5.94 2.03 1865 3.31 -24.9 BncFstOK s BANF .84 1.5 21 61.05 42.50 59 56.35 +10.2 Bancorp34 n BCTF ... ... ... 16.49 12.50 0 15.50 +5.1 BncpBnk lf TBBK ... ... ...dd 11.28 4.41 244 10.97 +11.0 Bandwith n BAND ... ... 31 29.71 18.05 46 28.60 +23.7 BkCmcCA BOCH .12 1.0 17 12.40 9.54 37 11.85 +3.0 BankMarin BMRC 1.16 1.6 22 77.90 59.05 15 73.00 +7.4 BkMont36 n BMLP 3.50e 7.4 ... 54.12 45.30 0 47.12 -1.3 BkPrince n BPRN ... ... ... 34.95 29.43 8 32.78 -4.5 BankSC BKSC .60 2.8 22 22.00 17.35 7 21.25 +10.1 BkofJames BOTJ .24 1.6 15 16.25 13.87 1 14.94 +.1 BkOzarks OZRK .76f 1.4 18 55.49 40.15 536 52.66 +8.7 BankFncl BFIN .32 1.9 30 17.20 13.43 13 16.66 +8.6 BankwellF BWFG .48f 1.4 16 38.50 29.90 10 33.20 -3.3 Banner Cp BANR 1.00a 1.7 20 62.75 51.61 245 57.78 +4.8sBaozun n BZUN ... ... ...cc 48.94 13.95 5250 47.98 +52.0 BiPTrLBear DLBS ... ... ...q 22.10 13.54 15 20.61 +26.1 BiP10yTBear DTYS ... ... ...q 23.48 13.93 36 22.58 +23.7 BiP2yrTBull DTUL ... ... ...q 65.27 58.33 59.73 -1.3 BiPTrSteep STPP ... ... ...q 35.71 29.80 32.76 +6.5 BiPUrFlat FLAT ... ... ...q 64.99 58.68 1 63.05 +2.1 BiP10yTBull DTYL ... ... ...q 77.88 73.11 73.11 -5.2 BiP2yrTBear DTUS ... ... ...q 38.29 29.57 0 37.82 +8.0 BiPTrLBull DLBL ... ... ...q 78.32 63.12 75.08 -4.1 BarIvrsUST TAPR ... ... ...q 29.63 19.30 5 27.60 +25.6 BarHilc n BHAC ... ... ... 12.35 10.20 10.70 +2.5 BarHilc rt BHACR ... ... ... .47 .11 .36 +125.0 BarHilc wt BHACW ... ... ... .26 .03 .22 +211.4 BarHilc un BHACU ... ... ... 12.00 8.52 10.40 sBarrettB lf BBSI 1.00 1.1 37 88.34 44.52 93 87.07 +35.0 BassettF BSET .44 1.3 19 41.30 24.90 18 33.35 -11.3sBayBncp BYBK ... ... 80 13.60 6.75 4 13.60 +11.2 BeacnRfg BECN ... ... 19 66.48 39.57 675 56.14 -12.0 BearStFin BSF .12 1.2 19 10.37 8.66 16 10.30 +.7 BeasleyB BBGI .20f 1.8 3 18.19 8.15 13 10.95 -18.3 BedBath BBBY .60 2.6 7 40.76 19.07 3488 22.67 +3.1 BeiGene n BGNE ... ... ...dd 164.15 34.36 452 154.30 +57.9 BelFuse A BELFA .24 1.3 20 29.90 15.24 1 18.79 -13.9 BelFuseB BELFB .28 1.4 19 33.45 17.10 40 20.05 -20.4 Belleroph n BLPH ... ... ...dd 2.74 .95 124 1.88 -27.1 BellicumP BLCM ... ... ...dd 15.55 5.02 411 8.03 -4.5 BenefBncp BNCL .24a 1.5 34 17.50 14.30 128 16.05 -2.4 Benetfoc BNFT ... ... ...dd 37.10 22.30 159 25.00 -7.4 Benitec wt BNTCW ... ... ... .58 .11 .45 +12.5 BenitecB n BNTC ... ... ... 5.48 1.85 54 3.05 +2.9 Beyondsp n BYSI ... ... ... 48.49 17.01 32 30.30 +4.2 Big 5Sprt BGFV .60 9.1 7 17.10 5.05 807 6.60 -13.2 BigRockP n BRPA ... ... ... 10.93 9.58 9.86 +1.9 BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5 BigRock rt BRPAR ... ... ... .74 .29 15 .40 +8.1 BigRock un BRPAU ... ... ... 11.00 9.99 0 10.38 +1.4sBioTechne TECH 1.28 .9 48 147.05 98.22 154 146.69 +13.2 BioDlvry lf BDSI ... ... ...cc 3.60 1.55 302 2.15 -27.1 BioLifeSol BLFS ... ... ...dd 7.53 1.95 147 5.14 -14.3 BioLneRx h BLRX ... ... ... 1.34 .80 267 .96 -11.8tBioXcelT n BTAI ... ... ... 11.94 10.67 260 10.43 -5.4 BioanlySys BASI ... ... 15 2.95 1.11 19 1.67 -31.8 Bioblast rs ORPN ... ... ... 5.99 1.81 47 3.07 +34.3 Biocept rs BIOC ... ... ...dd 2.45 .26 757 .32 -53.5 Biocryst BCRX ... ... ...dd 9.25 3.95 1064 5.60 +14.1sBiofront n BFRA ... ... ... 15.88 11.25 5 16.62 +36.5 Biogen BIIB ... ... 17 370.57 244.28 2330 279.90 -12.1 Biolase BIOL ... ... ...dd 1.45 .28 90 .48 +12.0 BioMarin BMRN ... ... ...dd 100.51 77.05 1194 85.46 -4.2 Biomeri n BMRA ... ... ...dd 9.32 1.93 29 4.31 +15.2 BiondVax n BVXV ... ... ... 10.75 4.60 8 6.28 +17.2 BiondVx wt BVXVW ... ... ... 4.80 .75 1.59 +23.4 BioScrip BIOS ... ... ...dd 3.39 1.35 1192 2.74 -5.8 BioSpecif BSTC ... ... 26 58.79 38.05 38 43.42 +.2 BiostrPh rs BSPM ... ... ...dd 5.97 1.18 47 3.35 +89.3 BioTelem BEAT ... ... ...dd 39.20 23.30 541 35.90 +20.1 BisnCap n BCAC ... ... ... 9.97 9.67 9.94 +.7 BisnCap wt BCACW ... ... ... .47 .23 .36 BisnCap un BCACU ... ... ... 10.62 10.05 10.52 +2.4 BisnCap rt BCACR ... ... ... .52 .25 .50 +32.7 BlackBox BBOX .48 24.6 ...dd 11.00 1.85 71 1.95 -45.1 BlRidgAc n BRAC ... ... ... 9.70 9.52 150 9.66 +.1 BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5 BlRidgAc rt BRACR ... ... ... .35 .22 111 .32 +14.3 BlRidgA un BRACU ... ... ... 10.56 9.97 10.20 +.6 BlackLin n BL ... ... ... 45.19 26.72 630 43.67 +33.1 BlkRkCap BKCC .72 12.2 21 7.88 5.48 553 5.90 -5.3 Blckbaud BLKB .48 .4 80 116.07 74.46 339 109.58 +16.0 BlkhwkNet HAWK ... ... ...cc 47.00 32.60 1072 44.80 +25.7 BlinkCh n BLNK ... ... ... 3.29 2.51 33 2.80 -10.3 BlinkCh wt BLNKW ... ... ... sBloominBr BLMN .36f 1.5 22 24.45 16.11 567 24.28 +13.8 Blucora BCOR ... ... ...dd 26.15 15.83 354 25.00 +13.1 BlueBird BLBD ... ... 10 24.10 15.66 124 23.60 +18.6 BlueBPet n BUFF ... ... 46 40.15 21.51 2631 39.85 +21.5 BlueHBcp BHBK .60a 3.0 25 22.05 16.40 157 20.00 -.5sBluebBio BLUE ... ... ...dd 234.25 74.45 384 233.05 +30.9 BlueknEP BKEP .58 12.2 ... 7.35 4.65 86 4.75 -6.9 Bluekn pf BKEPP .72 9.6 ... 8.52 7.23 11 7.43 -4.4sBlueprtM n BPMC ... ... ...dd 101.38 34.38 243 100.58 +33.4sBofI Hld s BOFI ... ... 21 41.07 21.60 1176 42.04 +40.6 BofI pf BOFIL 1.56 6.1 ... 28.33 24.25 1 25.50 -1.2 Boingo WIFI ... ... ...dd 28.34 11.36 334 27.33 +21.5 Bojangles n BOJA ... ... 8 22.35 11.35 553 14.90 +26.3 BonsoElec BNSO ... ... ... 4.10 1.96 5 3.99 +63.0sBookingHl BKNG ... ... 31 2177.96 1630.56 530 2206.09 +27.0 BorqsTch BRQS ... ... ... 10.50 4.00 2 9.75 +78.9 BosOma n BOMN ... ... ... 35.49 12.15 78 22.56 -30.3 BostPrv BPFH .48f 3.1 18 17.20 13.95 882 15.60 +1.0 BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2 BostPrv pf BPFHP 1.74 6.9 ... 26.72 25.07 2 25.30 -1.3sBttmlnT EPAY ... ... 43 39.87 21.52 309 39.54 +14.0 Boxlight n BOXL ... ... ... 9.17 4.00 4.35 -24.8 Brainstorm BCLI ... ... ...dd 5.18 2.88 37 3.57 -8.9 BravoBrio BBRG ... ... ...dd 5.30 1.65 497 4.03 +61.0 BridgeBcp BDGE .92 2.6 19 37.95 29.80 32 35.40 +1.1 Bridglne rs BLIN ... ... ... 5.10 1.81 8 2.19 -9.8 BridgfdFds BRID ... ... 18 21.55 10.76 17 17.90 +42.6 Brightcove BCOV ... ... ...dd 9.30 5.40 88 7.20 +1.4 BrghtFn n BHF ... ... ... 70.00 50.76 584 53.78 -8.3 BroadcLtd AVGO 7.00f 2.7 ...cc 285.68 208.44 5265 262.84 +2.3 BroadVis BVSN ... ... ...dd 5.90 2.60 2 2.70 -25.0 BrdwyFn h BYFC ... ... 27 2.67 1.55 5 2.14 -9.3 BroadwdE BWEN ... ... 9 9.80 2.20 31 2.25 -17.3 BrkdPrp BPY 1.26 6.1 ... 24.96 19.92 177 20.62 -6.9 BrklneB BRKL .36 2.1 21 17.05 13.60 321 17.00 +8.3 BrooksAuto BRKS .40 1.4 32 34.77 20.54 893 29.42 +23.4 BrukerCp BRKR .16 .5 30 36.53 21.83 359 30.74 -10.4sBrynMawr BMTC .88 1.9 20 47.10 36.80 45 46.60 +5.4 Bsquare BSQR ... ... ...dd 5.84 3.35 9 3.90 -16.1 BldrFstSrc BLDR ... ... 25 23.28 13.33 744 21.64 -.7 Burcon g BUR ... ... ...dd 1.60 .40 736 .53 +2.5C -:C&F Fnc CFFI 1.36 2.6 13 65.05 43.13 8 51.85 -10.6sCA Inc CA 1.02 2.8 17 37.13 30.45 2893 36.81 +10.6 CAS Med CASM ... ... ...dd 1.55 .59 4 1.07 +39.0 CASI Phr h CASI ... ... ...dd 4.84 .91 203 3.20 -1.5 CB FnSvcs CBFV .88 2.9 16 31.90 25.10 2 30.55 +1.8 CBAK Eng CBAK ... ... ... 2.35 1.20 22 1.35 -8.5 CBOE Glb CBOE 1.08 .9 50 138.54 78.31 1254 123.82 -.6 CBTX Inc n CBTX .20 .7 ... 30.87 27.00 90 28.92 -2.5 CCUR Hld CCUR .48 8.7 2 7.10 4.63 52 5.51 -4.4 CDK Globl CDK .60 .8 28 76.04 59.33 782 70.79 -.7 CDW Corp CDW .84 1.1 26 76.73 55.80 610 75.32 +8.4 CEVA Inc CEVA ... ... 25 51.80 33.10 107 41.20 -10.7 CH Robins CHRW 1.84 2.0 27 100.18 63.41 784 91.03 +2.2 CHF Sol rs CHFS ... ... ...dd 77.58 2.87 110 3.54 +2.3 CHS Inc pf CHSCP 2.00 6.6 ... 31.99 28.89 12 30.11 -.1 CHS pfB CHSCO 1.97 6.7 ... 29.86 27.78 4 29.45 +2.2 CHS pfB2 CHSCN 1.78 6.4 ... 29.99 26.16 1705 27.54 +.7 CHS pfB3 CHSCM 1.69 6.2 ... 28.99 25.56 946 27.32 +3.2 CHS pfB4 CHSCL 1.88 6.6 ... 29.90 27.15 422 28.36 +.7 CIM CmTr CMCT .50a 3.2 42 20.45 13.49 4 15.40 -19.4 CIM CT pfL CMCTP ... ... ... 1.00 CM Finan CMFN 1.00 11.7 6 10.80 7.40 44 8.55 +4.9 CM SevSt n CMSS ... ... ... 9.78 9.59 9.77 +1.2 CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2 CM SvSt un CMSSU ... ... ... 10.10 9.93 3 10.05 +.9 CM SevSt rt CMSSR ... ... ... .40 .01 .30 -6.3 CME Grp CME 2.80a 1.7 37 171.71 114.82 1661 169.18 +15.8sCNBFnPA CCNE .66 2.2 18 29.76 20.91 15 29.77 +13.5 CPI Crd rs PMTS ... ... ... 22.75 2.45 64 3.14 -14.4 CPS Tech CPSH ... ... 29 2.20 1.02 13 1.47 -11.4 CRA Intl CRAI .68 1.3 33 53.00 31.77 39 50.69 +12.8 CRISPR n CRSP ... ... ... 61.24 13.50 1469 56.80 +141.9 CSG Sys CSGS .84f 1.8 26 48.82 35.48 242 47.05 +7.4 CSI Comp CCLP .75 9.9 ...dd 10.16 4.12 96 7.54 +37.8 CSP Inc CSPI .44 3.5 31 18.89 8.52 7 12.57 -20.5 CSW Ind n CSWI ... ... 33 50.00 34.05 21 47.70 +3.8 CSX CSX .88f 1.5 9 60.04 45.41 3999 57.59 +4.7 CTI BioP rs CTIC ... ... ...dd 4.65 2.45 442 4.04 +50.7 CTI Inds CTIB ... ... ... 6.28 3.25 0 4.45 +9.3 CUI Glbl CUI ... ... ...dd 6.09 2.44 113 3.24 +17.8 CVB Fncl CVBF .56 2.3 23 25.49 19.58 371 24.32 +3.2 CVD Eqp CVV ... ... 21 13.50 8.75 10 9.65 -16.9 CabotMicro CCMP 1.60f 1.4 50 115.10 68.00 189 112.45 +19.5 Cadence CDNS ... ... 53 46.00 30.35 3468 39.70 -5.1 Cadiz h CDZI ... ... ...dd 16.25 9.65 43 14.10 -1.1 CaesarStne CSTE .29e ... 29 44.00 19.55 80 21.20 -3.6 CaesarsEnt CZR ... ... ...dd 14.50 9.00 11250 12.60 -.4 CafePress PRSS ... ... ...dd 3.33 1.30 70 1.44 -22.0 Cal-Maine CALM 2.49e 5.6 ...dd 50.40 33.40 243 44.35 -.2 Caladriu rs CLBS ... ... ...dd 7.79 2.63 46 5.61 +59.8 CalaCvHi CHY 1.20 10.0 ...q 12.42 10.60 103 11.95 +.8 CalaCvOp CHI 1.14 10.1 ...q 11.75 10.01 115 11.34 +1.3 CalaCv&Inc CCD 2.00 9.8 ...q 20.98 18.15 32 20.35 +1.4 CalaGDyIn CHW .84 9.1 ...q 9.87 7.55 224 9.22 +1.5 CalaGTR CGO 1.20 7.9 ...q 16.34 11.41 14 15.27 +1.4 CalaStrTR CSQ .99 8.0 ...q 12.91 10.83 275 12.36 +2.3 CalAmp CAMP ... ... 49 25.45 15.64 312 23.78 +11.0sCalavoGr h CVGW .95f 1.1 38 90.85 55.65 160 90.35 +7.0 Calithera CALA ... ... ...dd 20.05 6.57 668 7.13 -14.7 Callidus CALD ... ... ...dd 36.25 19.25 2009 35.95 +25.5 CalumetSp CLMT ... ... ...dd 9.95 3.40 292 7.80 +1.3 CalvUSInc n CRUSC ... ... ... 100.02 99.99 99.99 Calyxt n CLXT ... ... ... 31.89 9.26 50 19.10 -13.3 CambLrn ABCD 1.36 14.8 30 9.64 4.55 397 9.16 +61.3 CambrBc n CATC 1.92f 2.2 ... 90.95 70.00 8 86.64 +8.6 CamdnN s CAC .92 2.0 18 47.41 37.10 26 45.29 +7.5 Camtek h CAMT .14p ... 11 7.96 3.50 96 6.76 +18.2 CdnSolar CSIQ ... ... 17 19.09 10.86 379 16.19 -4.0 CancerGen CGIX ... ... ...dd 5.30 1.55 256 2.00 +8.1 CantbryPk CPHC .24 1.5 24 17.55 10.00 0 15.70 -3.4 CpStarFn n CSTR ... ... ...cc 22.22 16.00 9 19.59 -5.7 CapellaEd CPLA 1.72 1.9 25 99.25 65.15 45 88.45 +14.3 CapCtyBk CCBG .28 1.1 31 26.33 17.68 28 25.90 +12.9 CapProd CPLP .32 9.9 13 4.00 2.98 435 3.22 -4.2 CapSwst CSWC .99e 5.7 18 17.76 14.85 17 17.48 +5.6 CapitalaF CPTA 1.00 12.3 74 14.60 6.88 52 8.11 +11.4 Capitala22 CPTAL 1.50 6.1 ... 26.15 24.13 1 24.75 -1.8 CapF cv22 CPTAG 1.44 5.9 ... 25.73 24.25 24.46 -1.6 CapFedFn CFFN .34a 2.6 21 15.11 12.36 282 12.99 -3.1 Capricor CAPR ... ... ...dd 4.25 .63 201 1.88 +19.0 CpstnTur rs CPST ... ... ...dd 1.35 .58 1074 .99 +28.3sCarGurus n CARG ... ... ... 38.22 25.85 89 38.53 +28.5 CaraThera CARA ... ... ...dd 28.50 11.11 720 14.46 +18.1 Carbonite CARB ... ... ...cc 30.65 18.20 153 29.20 +16.3 Crdiom grs CRME ... ... ...dd 4.84 1.29 19 1.61 +3.9 CardiovSys CSII ... ... ...dd 33.11 20.58 295 26.60 +12.3 Cardlytc n CDLX ... ... ... 20.99 11.10 145 17.48 +30.7 Cardtronic CATM ... ... 10 47.45 15.80 703 26.50 +43.1 CareTrust CTRE .74 5.3 30 19.86 12.96 629 14.03 -16.3 CareDx h CDNA ... ... ...dd 7.98 .76 133 5.80 -21.0 CareerEd CECO .30f 2.1 ...dd 14.33 7.76 256 14.10 +16.7 CarlyleGp CG 1.41e 6.0 9 25.90 15.45 477 23.35 +2.0 CarlGp pfA TCGP 1.47 6.1 ... 25.85 23.31 71 24.13 -4.9 CaroFin s CARO .20 .5 21 42.42 28.14 90 40.96 +10.3 CarolTrBk CART ... ... 35 10.00 6.90 5 9.42 -1.4 Carrizo CRZO ... ... 11 30.19 11.10 2998 15.36 -27.8 CarrolsRst TAST ... ... 18 14.65 9.90 276 12.50 +2.9 CarverBc lf CARV ... ... 33 7.95 2.01 26 3.32 +14.2sCasaSys n CASA ... ... ... 27.05 13.25 2312 29.88 +68.2 CasellaW CWST ... ... ...dd 27.38 12.25 518 23.70 +3.0 Caseys CASY 1.04 .9 28 128.51 99.76 304 111.81 -.1 CassInfo CASS .96 1.6 32 65.00 53.23 25 61.92 +6.4 Catabasis n CATB ... ... ... 3.78 1.09 495 2.05 +37.6 CatalstB rs CBIO ... ... ...dd 37.00 3.11 243 27.14 +99.0 CatalystPh CPRX ... ... ...dd 4.51 1.11 294 3.24 -17.1 Catasys n CATS ... ... ... 5.79 3.30 42 4.83 +28.8 CathayGen CATY .96 2.2 20 45.59 34.00 261 43.51 +3.2 CathGn wt CATYW ... ... ... 24.59 15.85 22.21 -.4sCavcoInd CVCO ... ... 30 176.25 107.05 31 176.50 +15.7 Cavium CAVM ... ... ...dd 92.66 56.96 1147 90.95 +8.5 CecoEnv CECE .30 5.7 ... 12.03 4.00 327 5.26 +2.5 Celcuity n CELC ... ... ... 22.73 11.10 13 15.88 -16.2 Celgene CELG ... ... 27 147.17 86.55 8393 92.28 -11.6 Celgene rt CELGZ ... ... ... 1.61 .49 1 .53 -45.2 CelldexTh CLDX ... ... ...dd 3.75 2.20 1497 2.82 -.7 CellectBio n APOP ... ... ... 13.50 5.82 18 7.50 +7.1 CellectB wt APOPW ... ... ... 4.80 .85 2.41 +14.0 Cellct wt rs CLRBW ... ... ... .44 .10 .10 Celct wtA CLRBZ ... ... ... 1.00 .39 .49 -1.6 Cellectar rs CLRB ... ... ... 3.07 1.06 606 1.20 -12.4 Cellectis n CLLS ... ... ...dd 35.07 21.25 246 33.12 +13.6 CallularBio CBMG ... ... ...dd 22.75 5.05 99 19.90 +76.9 Celsion rs CLSN ... ... ... 6.06 1.24 344 2.59 -3.4 CelsiusH n CELH ... ... ... 7.00 3.42 60 5.08 -3.2 Celyad n CYAD ... ... ... 64.75 20.51 3 37.50 -13.0 Cemtrx wt CETXW ... ... ... .78 .20 .27 +3.8 Cemtrex rs CETX .02p ... 8 4.55 2.37 57 2.57 +.8 Cemtrx pf CETXP .19r ... ... 8.00 4.70 15 6.83 +28.6 CntRsDvA CDEV ... ... ... 22.14 14.10 4426 18.07 -8.7 CntrStBk CSFL .40f 1.4 ... 28.46 21.77 1317 27.99 +8.8 CEurMed CETV ... ... ...dd 5.20 2.85 130 4.40 -5.4 CentrlFedl CFBK ... ... 33 2.75 1.85 54 2.29 -16.7 CentGard lf CENT ... ... 25 42.29 29.08 163 41.29 +6.1 CenGrdA lf CENTA ... ... ... 41.34 28.12 190 38.59 +2.3 CntlVyCm CVCY .28f 1.4 16 23.94 17.62 19 20.47 +1.4 CentAl CENX ... ... 34 24.77 11.26 3125 20.81 +6.0 CntyBcMA CNBKA .48 .6 16 89.40 53.35 3 78.00 -.3 CentCas CNTY ... ... 30 9.85 6.28 67 8.41 -7.9 CeragonN CRNT ... ... ... 3.68 1.64 1118 2.65 +33.8 Cerecor n CERC ... ... ...dd 5.74 .34 287 5.15 +60.9 Cerecor wtA CERCW ... ... ... .60 .01 .26 -14.7 Cerner CERN ... ... 32 73.86 54.49 1564 64.64 -4.1 CerusCp CERS ... ... ...dd 5.43 1.93 1955 5.05 +49.4 CescaTh rs KOOL ... ... ... 6.44 2.55 38 3.07 +2.3 Chaisma n CHMA ... ... ...dd 2.95 1.25 55 1.58 -7.4 ChampO hrs CSBR ... ... ...dd 4.75 2.19 55 4.02 +3.6 Changyou CYOU ... ... 9 44.55 25.83 108 28.96 -20.5 Chantic rs BURG ... ... ... 6.89 1.81 62 3.68 +39.9 CharlsCol h CTHR ... ... ...dd 1.60 .80 81 1.41 +4.4sChartInds GTLS ... ... 40 60.67 32.04 281 61.30 +30.8 ChartCm n CHTR ... ... ...cc 408.83 308.30 1937 359.22 +6.9 CharterFn CHFN .32 1.5 26 21.11 15.81 61 21.00 +19.7 ChkPoint CHKP ... ... 22 119.20 95.03 681 106.39 +2.7 CheckCap n CHEK ... ... ... 2.38 .60 60 .68 -21.8 CheckC wt CHEKW ... ... ... 1.61 .15 .33 +80.6 ChckPnt n CKPT ... ... ... 10.50 3.20 179 4.85 +25.0 Cheesecake CAKE 1.16 2.4 15 67.14 38.34 1131 49.07 +1.8 ChefsWhs CHEF ... ... 55 25.93 11.85 89 23.25 +13.4 Chembio CEMI ... ... ...dd 9.20 5.05 33 8.00 -2.4 ChemFinl CHFC 1.12 1.9 22 59.83 43.61 271 58.75 +9.9 ChemoCntx CCXI ... ... 36 12.75 5.42 872 12.19 +104.9 ChemungF CHMG 1.04 2.2 22 56.83 36.01 2 46.32 -3.7 Cherokee h CHKE .20 13.3 ...dd 10.70 1.20 11 1.50 -21.1 ChkSoup n CSSE ... ... ... 13.26 6.79 77 7.52 -16.4 ChildPlace PLCE 1.60 1.2 19 161.65 94.95 298 136.80 -5.9 Chimerix CMRX ... ... ...dd 6.64 4.17 203 5.90 +27.4 ChAdvCns CADC ... ... ...dd 9.75 1.55 13 3.20 -25.6 ChinAutLog CALI ... ... ... 4.69 1.30 12 3.30 +3.1 ChinaAuto CAAS ... ... 7 5.90 4.30 38 4.69 -2.3 ChinaBio CBPO ... ... 18 120.46 71.85 451 82.26 +4.4 ChinCer rs CCCL ... ... ... 4.28 1.25 27 1.67 -30.0 ChiCmCr h CCCR ... ... ... 4.00 .93 37 1.33 -3.6 ChiCustR n CCRC ... ... ... 23.40 10.75 200 15.26 -10.5 ChiFnOnl JRJC ... ... ...dd 4.14 1.32 53 2.59 -3.4 ChinaHGS HGSH ... ... 2 4.48 1.18 38 1.38 +12.4 ChinInfoT h CNIT ... ... ...dd 5.20 .65 188 2.13 +43.9 ChnaIntNt n CIFS ... ... ... 66.10 10.81 61 34.52 -17.7 ChinaJJ h CJJD ... ... ...dd 1.90 1.17 2 1.39 +12.1 ChinLend h CLDC .32e 15.3 ... 6.90 1.66 5 2.09 -32.8 ChinaLodg HTHT .64e .4 ...cc 166.19 55.02 680 154.50 +7.0 ChinaNRes CHNR ... ... ... 4.23 1.88 10 2.14 -19.8 ChiRecy rs CREG ... ... ... 9.39 .95 68 1.79 -36.1 ChnaTcF rs CNTF ... ... ... 3.60 1.81 11 2.43 -6.1 ChXDPlas CXDC ... ... 3 5.10 4.20 3 4.25 -7.6 ChiCache lf CCIH ... ... ...dd 4.75 .72 163 1.34 -20.7 ChinaNt rs CNET ... ... ...dd 11.90 .90 531 2.60 +138.5 ChipMOS IMOS 1.97e 10.9 21 21.99 15.71 159 18.03 +2.2 ChromaDx n CDXC ... ... ... 7.24 2.26 591 5.01 -14.8 ChrchllD CHDN 1.52f .6 35 279.45 150.05 61 273.70 +17.6 ChuysHldg CHUY ... ... 25 32.10 18.00 171 26.10 -7.0 CideraTh n CDTX ... ... ...dd 8.80 5.60 118 8.05 +18.4 Cimpress CMPR ... ... ...dd 171.76 78.80 436 158.81 +32.5 CinnFin CINF 2.12f 2.8 22 81.98 68.49 554 75.24 +.4 Cinedigm rs CIDM ... ... ... 3.00 1.11 12 1.33 -11.3 Cintas CTAS 1.62f .9 35 178.34 117.85 636 176.61 +13.3 Cirrus CRUS ... ... 15 71.97 39.51 672 45.14 -13.0 Cisco CSCO 1.32f 2.9 24 45.89 30.36 17987 45.55 +18.9 CitiTrends CTRN .32 1.5 22 28.12 15.54 110 22.04 -16.7 CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0 CitiusPh n CTXR ... ... ... 5.49 2.56 21 3.22 -15.3 Citiz&Nthn CZNC 1.08f 4.5 19 26.75 22.00 13 24.16 +.7 CtzCmtyBc CZWI .20f 1.4 18 14.43 12.69 16 14.00 +3.7 CitizFst CZFC .24e 1.0 17 26.38 18.00 0 24.30 +1.3 CitizHold CIZN .96 4.2 17 26.00 21.18 2 22.74 -1.5sCitrixSy s CTXS ... ... 26 95.70 73.34 1437 95.88 +9.0 CtyHld CHCO 1.84f 2.5 19 74.90 58.80 52 72.87 +8.0 CivistaBcsh CIVB .28 1.2 18 24.69 18.82 302 22.53 +2.4 Civista pf CIVBP 1.63 2.2 ... 74.97 60.51 74.50 +.7 Clarus CLAR ... ... ... 8.00 5.10 80 6.90 -12.1 CleanDsl rs CDTI ... ... ...dd 3.72 1.09 87 1.16 -26.1 CleanEngy CLNE ... ... 9 3.05 1.31 802 1.46 -28.1 ClearOne CLRO .28 3.5 ...dd 11.25 6.70 15 8.10 -9.5 ClrAllCGr n CACG ... ... ... 30.58 24.37 1 29.89 +7.3 ClrDvStr n YLDE ... ... ... 29.07 25.18 0 27.92 +.9 Cleareld CLFD ... ... 28 17.65 11.00 19 13.85 +13.1 ClearsBio n CLSD ... ... ...dd 15.06 5.30 1503 12.64 +80.6 ClearSign CLIR ... ... ...dd 4.70 1.75 115 2.30 -36.1 ClearS wt CLIRW ... ... ... 1.84 .48 .75 -25.0 ClemPhr n CMTA ... ... ... 20.15 11.72 24 17.33 -8.7 CleBio hrs CBLI ... ... ...dd 5.55 1.35 21 3.37 -16.0 CliftonBcp CSBK .24a 1.5 ... 17.94 15.20 38 16.02 -6.3 ClovisOnc CLVS ... ... ...dd 99.45 45.42 559 62.34 -8.3 CoDiagn n CODX ... ... ... 6.85 1.45 15 2.28 -13.6 CoBizFncl COBZ .22 1.1 25 22.01 15.39 95 20.13 +.7sCoStar CSGP ... ... 99 361.67 197.55 223 359.39 +21.0 CoastwayB CWAY ... ... 60 22.25 17.25 2 22.25 +5.0 CocaBtl COKE 1.00 .5 32 249.54 170.93 31 187.48 -12.9 CodaOct n CODA ... ... ... 6.56 3.80 27 4.22 -11.7sCodexis CDXS ... ... ...dd 11.25 3.95 1507 12.80 +53.3 CdrsVlly CVLY .62b 2.1 17 33.46 22.82 19 29.28 +6.4 CoffeeH JVA ... ... ...dd 4.99 3.65 4 4.35 +2.2 CogentC CCOI 2.00f 4.4 ...cc 54.85 35.75 235 45.75 +1.0sCogentix h CGNT ... ... ... 3.45 1.55 3968 3.82 +21.3 Cogint COGT ... ... ... 6.95 2.50 345 3.08 -30.1 Cognex s CGNX .18 .3 42 72.99 38.67 1576 56.31 -7.9 CognizTch CTSH .80f 1.0 26 84.95 57.50 4500 84.07 +18.4 CohBar n CWBR ... ... ... 6.97 4.80 86 5.68 +14.3 Coherent COHR ... ... 33 329.00 183.02 644 229.15 -18.8 CoherusBio CHRS ... ... ...dd 24.70 8.05 1492 12.45 +41.5 Cohu COHU .24 1.1 54 26.17 15.55 154 22.31 +1.6 CollPlant n CLGN ... ... ... 8.99 6.61 7.00 -21.8 CllctUnv CLCT .70m 4.4 14 30.82 14.23 52 16.02 -44.1 Collegium n COLL ... ... ...dd 29.90 7.37 753 26.32 +42.6 Colliers CIGI .10 .2 23 69.20 46.35 16 66.35 +9.9sColonyBk CBAN .20f 1.3 15 15.10 11.10 5 15.25 +4.5 ColBnkg COLB .88 2.0 23 48.06 35.67 190 44.13 +1.6sColuSprtw COLM .88f 1.1 28 79.35 51.56 216 77.59 +7.9 Colmbus CMCO .16 .4 ...cc 44.55 23.13 114 37.14 -7.1 Comcast s CMCSA .76f 2.1 18 44.00 34.78 17948 36.96 -7.3 CommScpe COMM ... ... 41 42.75 30.95 920 40.94 +8.2sCmcBMO CBSH .94f 1.5 22 61.07 49.43 362 61.26 +9.7 CmcBc pfB CBSHP 1.50 5.8 ... 27.65 25.00 4 25.70 -2.5 ComHub A CHUBA ... ... 80 24.53 14.94 923 22.48 +2.2 ComHub C CHUBK ... ... 80 22.59 14.85 886 22.48 +9.2 CmclVehcl CVGI ... ... 59 13.90 5.35 543 11.12 +4.0 CommSys JCS .16 4.2 ...dd 4.99 3.18 20 3.79 +6.5 CmtyBkTr ESXB ... ... 23 9.35 6.95 8 8.85 +8.6 CmtyFinCp TCFC .40 1.1 18 40.69 32.06 5 38.00 -.8 CommuFt n CFBI ... ... ... 15.00 10.95 4 11.25 -3.0 CmtyHlt rt CYHHZ ... ... ... .05 .01 454 .01 -14.3 CmtyTrBc CTBI 1.32 2.8 17 51.90 40.33 47 47.60 +1.1 CmtyWest CWBC .16 1.4 17 12.97 9.55 0 11.27 +5.8 CommVlt CVLT ... ... ... 64.60 48.30 383 55.45 +5.6 Compugn CGEN ... ... ...dd 5.40 2.25 634 4.10 +64.0 CmptrPr CPSI .40 1.3 49 36.15 25.95 99 30.60 +1.8 CmpTask CTG .24 2.9 ... 8.49 4.90 110 8.18 +60.4 CmstkH rs CHCI ... ... ... 3.90 1.20 33 1.79 +5.3 Comtech CMTL .40 1.3 29 31.40 13.11 435 30.74 +39.0 ConatusPh CNAT ... ... ...dd 9.40 3.88 850 7.24 +56.7 ConcertPh CNCE ... ... ...dd 30.71 11.88 267 23.31 -9.9 ConcrdInt g CXRX .30 51.6 1 2.27 .45 117 .58 -11.6 Conformis n CFMS ... ... ...dd 5.98 1.15 155 1.45 -39.1 ConiferH n CNFR ... ... ...dd 8.20 5.00 7 6.85 +18.0 Conmed CNMD .80 1.3 24 64.99 39.89 149 63.48 +24.5 Conns CONN ... ... ...dd 37.80 7.75 259 34.20 -3.8sConnectOne CNOB .30 1.0 23 31.35 21.04 80 31.25 +21.4 ConnWtrSv CTWS 1.19 2.3 25 65.04 48.86 48 52.08 -9.3 ConsolCom CNSL 1.55 12.9 ... 24.80 10.83 976 12.00 -1.6 ConsolWtr CWCO .34 2.5 37 13.95 10.10 33 13.55 +8.3 ConstAlph n CNAC ... ... ... 9.90 9.55 9.84 +.9 ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6 ConstAlp un CNACU ... ... ... 10.50 8.22 3 10.32 +1.4 ConstAl rt CNACR ... ... ... .48 .25 8 .36 +16.1 ConsuPtf CPSS ... ... 5 5.69 3.66 18 3.83 -7.7 ContraFect CFRX ... ... ... 2.40 .80 224 2.13 +110.9 ContraVir CTRV ... ... ...dd 1.96 .21 1614 .22 -38.9 Control4 CTRL ... ... 42 35.99 14.40 281 25.31 -15.0 ConvrgOn n CVON ... ... ... 10.83 8.01 37 8.63 -13.5 ConvrOn wt CVONW ... ... ... .75 .21 .68 sCopart s CPRT ... ... 36 50.71 28.89 1830 51.11 +18.3 CorbusPhm CRBP ... ... ...dd 10.50 5.30 757 6.85 -3.5 Corcept CORT ... ... 19 25.96 8.90 1809 17.40 -3.7 CoreMrk s CORE .40 1.8 25 38.37 19.53 192 22.63 -28.3 Corium CORI ... ... ...dd 13.93 3.50 392 12.23 +27.3sCorOnDem CSOD ... ... ...dd 45.57 33.24 587 45.58 +29.0 Corvel CRVL ... ... 28 61.20 39.80 33 51.95 -1.8 CorvusPh n CRVS ... ... ...dd 22.14 7.42 76 9.78 -5.6 Costco COST 2.00 1.1 29 199.88 150.00 2382 189.37 +1.7 CountrP rs CPAH ... ... ...dd 7.30 1.75 844 4.63 +44.2 CountyBcp ICBK .28f .9 18 35.89 22.73 4 30.64 +3.0sCoupaSft n COUP ... ... ... 48.85 22.50 1704 49.18 +57.5 Covenant CVTI ... ... 41 30.61 15.86 156 26.93 -6.3 CowenInc s COWN ... ... 39 18.25 11.63 195 14.25 +4.4 Cowen27 n COWNZ 1.84 7.3 ... 26.24 24.76 20 25.34 -1.4 CrackerB CBRL 4.80 3.0 19 179.12 141.75 161 162.60 +2.3 CraftBrew BREW ... ... 39 20.10 12.00 73 18.90 -1.6 Cray Inc CRAY ... ... 61 26.65 16.50 242 22.50 -7.0 CreditAcc CACC ... ... 17 377.82 182.50 130 337.75 +4.4 CSVixMd rs TVIZ ... ... ...q 25.15 7.93 7 11.03 +23.0 CSVixSh rs TVIX ... ... ...q 47.19 4.66 17802 7.00 +26.4 CSVixST rs VIIX ... ... ...q 31.07 10.84 53 16.84 +43.0 CSSilvCC SLVO .56e 7.3 ...q 9.31 7.28 9 7.71 -2.5 CSGoldCvC GLDI .60e 6.6 ...q 9.69 8.55 4 9.11 +.9 CSVS3xInSlv DSLV ... ... ...q 34.67 19.64 100 24.92 +5.6 CSVS3xInG DGLD ... ... ...q 57.13 38.12 81 41.62 -4.6 CS VS3xGld UGLD ... ... ...q 12.72 9.19 360 11.42 +2.5 CSVSVixMT VIIZ ... ... ...q 9.92 5.70 3 6.99 +15.4 CSVIVxMT ZIV ... ... ...q 94.42 56.17 264 69.64 -21.4 CrS Crd n USOI 2.09e ... ... 28.62 21.21 27.19 +2.0 CS VSSilv USLV ... ... ...q 17.24 9.03 1912 10.38 -10.6 Cree Inc CREE ... ... ...dd 43.23 20.50 1060 42.13 +13.4 Cresud CRESY .45e 2.1 ... 23.69 17.31 67 21.35 -3.3 Criteo SA CRTO ... ... 26 56.00 21.00 528 30.51 +17.2 Crocs CROX ... ... ...dd 14.95 5.93 749 14.22 +12.5 CronosGp n CRON ... ... ... 10.39 7.17 3331 8.75 +14.8 CrssCtryHl CCRN ... ... 27 15.09 9.07 155 11.87 -7.0 CrownCfts CRWS .32 5.1 13 8.70 5.40 6 6.30 -2.3 CryoPrt wt CYRXW ... ... ... 6.77 .60 5.17 -5.2 CryoPort rs CYRX ... ... ...dd 10.40 1.96 350 9.83 +14.4 Ctrip.com s CTRP ... ... 65 60.65 42.65 5531 49.06 +11.2 CueBioph n CUE ... ... ... 17.50 11.10 96 16.69 +43.5 CumbldPh CPIX ... ... ...dd 7.96 5.39 4 6.71 -8.8 Curis CRIS ... ... ...dd 3.02 .47 12443 .98 +40.0 Cutera CUTR ... ... 65 52.90 18.50 108 50.60 +11.6 Cyanotch h CYAN ... ... ...dd 5.78 3.25 11 5.00 +27.9 CybrOpt CYBE ... ... ...cc 26.70 11.35 85 18.25 +21.7 CyberArk CYBR ... ... 68 55.63 39.34 465 51.31 +24.0 Cyclacel pf CYCCP .60 10.3 ... 8.75 5.11 5.80 -21.6 Cyclacel rs CYCC .15p ... ...dd 10.90 1.47 47 1.58 -9.2 CymaBay CBAY ... ... ...dd 15.59 3.16 863 14.00 +52.2sCypSemi CY .44 2.4 31 18.55 12.50 4784 18.62 +22.2 Cyren Ltd CYRN ... ... ...dd 2.55 1.35 9 2.20 -12.0 CyrusOne CONE 1.84f 3.6 ...dd 65.73 43.49 1545 51.02 -14.3 CytRx rs CYTR ... ... ... 5.99 1.50 202 1.84 +8.9 Cytokinetic CYTK ... ... ...dd 17.20 7.00 345 8.70 +6.7 CytomX n CTMX ... ... ...dd 35.00 13.00 588 34.22 +62.1 Cytori wt CYTXW ... ... ... .73 .01 .04 +218.2 CytoriTh rs CYTX ... ... ...dd 2.08 .22 657 .33 +7.6 Cytosorbnt CTSO ... ... ... 8.10 3.30 232 7.95 +22.3D -:DBV Tech DBVT ... ... ... 50.57 20.08 291 23.11 -6.1 DFB Hlt un DFBHU ... ... ... 10.20 10.00 3 10.15 +1.5 DHX Mda n DHXM .08 ... 35 6.05 2.85 8 3.15 -11.3 DLH Hldgs DLHC ... ... 64 6.83 4.10 11 5.76 -6.5sDMC Globl BOOM .08 .3 ...dd 26.20 11.60 120 27.30 +9.0sDNB Fncl DNBF .28 .8 16 36.50 30.00 5 36.65 +8.8 DSP Gp DSPG ... ... ...dd 14.20 9.85 46 12.95 +3.6 DXP Ent DXPE ... ... 33 42.00 24.86 80 32.31 +9.3 DailyJourn DJCO ... ... ...cc 250.95 195.00 1 234.70 +1.9 Daktronics DAKT .28 3.0 40 10.86 8.58 117 9.29 +1.8tDareBio rs DARE ... ... ... 35.80 1.20 688 1.22 -43.6 DarioHlth DRIO ... ... ... 4.70 1.32 13 1.56 -2.6 DarioHl wt DRIOW ... ... ... 1.00 .12 .30 +33.2 DasanZ rs DZSI ... ... ...dd 11.75 5.25 23 10.99 +18.7 Daseke n DSKE ... ... ... 14.52 8.76 335 10.28 -28.1 Daseke wt DSKEW ... ... ... 2.08 .88 1.90 -6.9 Data IO DAIO ... ... 20 16.49 4.01 153 8.80 -26.9 Datawatch DWCH ... ... ...dd 12.65 6.95 41 9.45 -.5 DaveBuster PLAY ... ... 17 73.48 43.62 1109 44.55 -19.2 DavidsT g n DTEA ... ... ...dd 7.95 3.25 14 3.60 -7.7 DavSelFn n DFNL ... ... ... 25.62 20.18 19 25.28 +5.6 DavSelEq n DUSA ... ... ... 25.32 19.79 10 24.41 +4.3 DavSelW n DWLD ... ... ... 28.88 20.52 20 27.67 +5.4 DawsonGeo DWSN ... ... ...dd 7.12 3.70 95 6.59 +32.6 Deciphera n DCPH ... ... ... 29.98 15.15 199 23.70 +4.5 DelFriscos DFRG ... ... ...dd 18.85 11.70 269 15.85 +3.9 DelTaco TACO ... ... 23 15.99 11.58 250 12.90 +6.4 DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1 DelmarPh n DMPI ... ... ... 5.20 .78 216 1.10 +.9 DeltaTch h DELT ... ... ... 4.70 .91 46 1.18 +11.3 DenaliTh n DNLI ... ... ... 25.79 14.72 465 20.18 +29.0sDennys DENN ... ... 29 16.19 10.87 216 16.15 +22.0 Dentsply XRAY .35 .6 ...dd 68.98 52.54 1401 58.42 -11.3 Depomed DEPO ... ... ...dd 16.29 4.31 960 7.01 -12.9 Dermira DERM ... ... ...dd 36.42 8.55 2940 10.42 -62.5 DescSys DSGX ... ... 85 31.23 22.15 85 29.00 +2.1 DestMatrn DEST .80 32.7 ...dd 5.04 1.02 30 2.45 -17.5 Dest XL DXLG ... ... ...dd 3.00 1.46 110 2.55 +15.9 Deswell DSWL .28 8.7 ...dd 3.64 1.81 20 3.21 +18.0 Determine DTRM ... ... ...dd 3.93 1.23 24 1.67 -7.2 DexCom DXCM ... ... ...dd 86.32 42.62 1574 64.09 +11.7 DiamHill DHIL 7.00e ... 15 219.90 182.50 6 212.33 +2.7 DiambkEn FANG ... ... 26 134.52 82.77 886 127.41 +.9 DianaCnt rs DCIX ... ... ...dd 18089.82 1.56 1303 2.05 -49.5 DicernaPh DRNA ... ... ...dd 15.00 2.52 373 13.87 +53.6 DifferBr rs DFBG ... ... ...dd 2.45 .70 19 1.09 +14.7 DiffusP hn DFFN ... ... ... 5.06 .59 861 .67 -43.2 DigiIntl DGII ... ... 33 12.95 8.50 80 11.05 +15.7 Digimarc DMRC ... ... ...dd 41.75 24.20 64 29.15 -19.4 Digirad DRAD .22 10.7 ...dd 5.60 1.90 32 2.05 -20.4 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Tuesday, March 13, 2018

PAGE 67

DigitalAlly DGLY ... ... ...dd 4.95 1.70 53 2.55 -3.8sDigitlTurb APPS ... ... ...dd 2.56 .78 2226 2.44 +36.3 DimeCBc DCOM .56 2.9 20 22.65 17.80 158 19.20 -8.4 Diodes DIOD ... ... 53 35.36 22.06 248 31.53 +10.0 DiscCmA DISCA ... ... 12 30.25 15.99 3820 24.42 +9.1 DiscCmB DISCB ... ... 17 36.10 19.25 32.30 +30.2 DiscCmC DISCK ... ... 12 29.18 14.99 5109 22.62 +6.8 DishNetw h DISH ... ... 19 66.50 40.22 2066 41.35 -13.4 Diversicre DVCR .22 2.7 21 12.25 7.49 9 8.14 -18.7 DivrsRest SAUC ... ... 2 4.12 1.30 40 1.39 -13.1 DixieGrp DXYN ... ... ...dd 5.21 2.70 7 2.80 -27.3 DgssInt A n DOGZ ... ... ... 6.40 3.70 2 4.18 -29.2 DollarTree DLTR ... ... 13 116.65 65.63 5316 94.29 -12.1 DolphnEnt n DLPN ... ... ... 3.95 2.47 36 3.30 -8.3 DolphEnt wt DLPNW ... ... ... .80 .36 .41 -25.5 DonegalA DGICA .56 3.7 27 18.25 14.51 33 15.31 -11.5 DonegalB DGICB .49 3.5 28 17.00 13.35 14.15 -7.0 DorchMin DMLP 1.30e 8.1 17 19.10 13.90 73 16.00 +5.3 Dorman DORM ... ... 22 88.50 60.93 355 69.63 +13.9 DovaPh n DOVA ... ... ... 37.00 16.98 94 29.33 +1.8 DragVic n LYL ... ... ... 14.99 3.09 5 4.02 -7.8 DrprOkw n DOTA ... ... ... 9.87 9.71 9.80 +.2 DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3 DrprOk rt DOTAR ... ... ... .65 .30 .57 +13.0 DrpOkwd un DOTAU ... ... ... 10.80 10.07 10.74 +1.9 DropCar rs DCAR ... ... ... 13.52 1.85 169 2.08 -49.0 DryShips s DRYS .15e ... 1 1891.40 .98 3512 4.15 +17.6 DuluthH n DLTH ... ... 32 23.42 15.13 116 18.29 +2.5 Dunkin DNKN 1.39f 2.3 26 68.45 50.89 654 60.21 -6.6 DurectCp DRRX ... ... ...dd 2.17 .75 912 1.87 +102.8 Dynasil DYSL ... ... 8 2.06 1.09 53 1.32 +11.9 Dynatronic DYNT ... ... ...dd 3.75 2.10 5 3.02 +4.5 DynavaxT DVAX ... ... ...dd 24.45 5.00 2314 16.85 -9.9E -:sE-Trade ETFC ... ... 27 57.27 32.25 3079 57.88 +16.8 eBay s EBAY ... ... 22 46.99 31.89 9186 43.90 +16.3 eBay56 n EBAYL 1.50 5.7 ... 27.47 25.00 35 26.23 -2.6 EDAP TMS EDAP ... ... ...dd 3.85 2.07 38 2.24 -22.0 eHealth EHTH ... ... ...dd 28.59 10.41 95 15.73 -9.4 EMC Inc s EMCI .88f 3.2 15 32.19 25.70 17 27.85 -2.9 ENDRA n NDRA ... ... ... 5.88 2.15 7 3.10 -36.2 ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0 ENGlobal ENG ... ... 3 2.04 .73 21 .83 -4.6 ESSA Bcp ESSA .36 2.4 22 16.80 14.01 14 14.81 -5.5sEtfLonCanc CNCR ... ... ... 31.71 21.09 99 31.97 +34.5 EtfAlpSmC SMCP ... ... ...q 27.10 23.22 1 26.14 +.2 EtfValidea VALX ... ... ...q 30.40 26.00 0 30.02 +3.5 IsectPsGr ef PMPT ... ... ... 28.26 24.01 2 27.02 -.8 EV Engy EVEP ... ... ...dd 1.76 .37 84 .62 +21.4 EXFO g EXFO ... ... ...cc 6.00 3.73 13 4.30 -1.1 EagleBncp EGBN ... ... 19 69.80 46.20 196 63.25 +9.2 EagBcMT EBMT .36 1.8 16 21.95 17.35 7 20.20 -3.6 EagleBkS rs EGLE ... ... ...dd 5.92 4.18 1506 5.52 +23.2 EaglFnB n EFBI .22p ... ... 19.57 14.50 0 16.17 EaglePhm EGRX ... ... 18 97.15 45.05 174 58.35 +9.2 EstWstBcp EWBC .80 1.2 21 69.25 48.07 1149 67.41 +10.8 EastrAcq n EACQ ... ... ... 10.30 9.25 10.15 +.5 EastrAc wt EACQW ... ... ... .97 .22 .73 +22.7 Easterly un EACQU ... ... ... 12.64 9.97 10.10 -5.9 EasternCo EML .44 1.6 37 31.50 19.25 37 27.35 +4.6 EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9 EastsDist n EAST ... ... ... 7.75 3.35 22 6.50 +61.3 EV StkNx s EVSTC ... ... ... 50.02 49.96 49.99 EV GlInBu s EVGBC ... ... ... 50.02 49.95 49.99 EV 5-15Mu s EVLMC ... ... ... 50.03 49.95 49.97 EV DivCrd s OKDCC ... ... ... 50.07 50.00 50.00 -.1 Ebix Inc s EBIX .30 .4 27 87.50 52.40 162 83.40 +5.2 Echelon rs ELON ... ... ...dd 7.20 4.26 14 4.68 -15.5 EchoGLog ECHO ... ... ...cc 32.95 13.00 265 26.65 -4.8 EchoStar SATS ... ... 14 62.50 52.11 194 58.96 -1.6 Eco-StimE ESES ... ... ...dd 1.97 1.00 37 1.20 -4.8 EcologyEn EEI .40 3.6 ...dd 13.06 9.75 10 11.20 +6.7sEdgeTher n EDGE ... ... ...dd 17.28 7.30 111 17.47 +86.4 Edgewater EDGW ... ... ...dd 7.98 5.58 1 6.26 +.3 EditasM n EDIT ... ... ...dd 45.02 13.12 2334 41.77 +35.9 EducDevel EDUC .36 1.6 37 22.95 6.25 19 21.95 +15.8 eGain EGAN ... ... ...dd 8.00 1.30 119 7.85 +49.5 EgaletCp EGLT ... ... ...dd 5.60 .67 6203 .88 -12.0 EigerBio rs EIGR ... ... ...dd 16.20 6.10 119 8.95 -35.8 8Point3E n CAFD 1.12f 9.2 13 15.92 11.51 226 12.16 -20.1 EksoBio n EKSO ... ... ...dd 4.77 .99 344 1.83 -14.1 ElPolLoc h LOCO ... ... 48 14.85 9.05 673 10.55 +6.6 ElbitIm rs EMITF ... ... ... 3.61 2.12 23 2.77 -2.5 ElbitSys ESLT 1.76 1.3 23 153.13 110.12 28 138.41 +3.8 EldorRsts ERI ... ... 48 38.45 17.30 599 37.15 +12.1 ElectSci ESIO ... ... 33 27.72 6.17 767 19.85 -7.4 ElectroSen ELSE ... ... 12 5.24 2.96 6 3.99 -1.5 ElectArts EA ... ... 28 131.01 87.90 2305 128.12 +21.9 EFII lf EFII ... ... ... 51.15 25.28 912 28.93 -2.0 ElectrAc n ELEC ... ... ... 10.38 9.92 0 10.38 +.6 ElectAc wt ELECW ... ... ... .67 .14 .39 -3.7 ElctmAc un ELECU ... ... ... 10.80 8.36 10.70 +.9 ElevenBio EBIO ... ... ...dd 2.54 .62 2538 1.12 +38.1 ElkCmRt ef DWAC ... ... ... 26.45 23.37 25.15 -1.6 ElmiraSB ESBK .92 4.4 18 21.75 18.90 8 20.85 +2.0 EltekLtd rs ELTK ... ... ... 8.95 2.65 29 4.16 +2.0 EmclaireF EMCF 1.12f 3.6 16 33.98 26.50 2 31.50 +3.8 Emcore EMKR 1.50e ... 24 12.20 4.90 369 5.60 -13.2sEmmisC rs EMMS ... ... 1 4.36 2.14 35 4.47 +27.0 EmpirRst rs NYNY ... ... ...dd 30.98 19.65 7 23.65 -12.4 EnantaPh ENTA ... ... 98 95.91 28.11 177 86.21 +46.9 EncoreCap ECPG ... ... 13 52.00 28.95 134 45.90 +9.0sEncorW WIRE .08 .1 18 56.25 37.30 74 56.85 +16.9 Endo Intl ENDP ... ... ...dd 14.15 5.77 3004 7.02 -9.4sEndocyte ECYT ... ... ...dd 9.16 1.17 7636 8.83 +106.3 Endologix ELGX ... ... ...dd 7.66 3.75 359 4.49 -16.1 EndurIntl EIGI ... ... ...dd 9.50 6.20 1405 8.40 Energous WATT ... ... ...dd 33.50 6.91 879 21.80 +12.1 EngyFocus EFOI ... ... ...dd 3.76 1.51 11 2.54 +3.7 EnrgyRec ERII ... ... ...cc 11.30 6.13 932 8.75 EnrgXXi hn EXXI ... ... ... 30.42 4.74 470 6.37 +11.0sEnphase ENPH ... ... ...dd 3.98 .65 2481 4.05 +68.0sEnsignGp s ENSG .18f .6 33 28.41 16.50 228 27.88 +25.6 EnstarGp ESGR ... ... 13 237.30 180.50 34 214.30 +6.7 EntegraFn ENFC ... ... 32 30.70 22.00 8 28.75 -1.7sEntegris ENTG .28 .8 37 36.55 21.30 883 36.40 +19.5 EntBcpMA EBTC .58f 1.6 20 38.25 29.02 8 35.40 +4.0sEntFinSv EFSC .44 .9 20 49.70 36.65 104 49.60 +9.9 Epizyme EPZM ... ... ...dd 20.45 9.30 428 18.45 +47.0 ePlus s PLUS ... ... 21 97.75 63.76 42 80.65 +7.2 Equinix EQIX 8.00 2.0 ...cc 495.35 370.79 1028 395.35 -12.8 EquitFin n EQFN .20p ... ... 10.95 9.90 3 10.50 -3.7 EqtyBcsh n EQBK ... ... 29 39.03 29.13 38 38.85 +9.7 Ericsson ERIC .13e 1.9 ... 7.47 5.52 2568 6.84 +2.4 ErieInd ERIE 3.36 2.8 32 129.73 106.63 42 118.83 -2.5 ErytechP n ERYP ... ... ... 30.56 17.50 0 20.50 -6.9 Escalade ESCA .50f 3.7 14 14.38 11.31 9 13.50 +9.8 Esperion ESPR ... ... ...dd 82.68 20.39 1629 80.05 +21.6 EsqFnHld n ESQ ... ... ... 25.92 14.51 37 22.12 +12.1 EssaPhm g EPIX ... ... ...dd 3.59 .15 48 .20 -6.8 Essendant ESND .56 7.2 15 18.30 7.25 383 7.79 -16.0 EstreAm n ESTR ... ... ... 11.01 8.39 4 10.17 +17.7 EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3sEtsy n ETSY ... ... 41 28.01 9.60 3475 27.93 +36.6 EuroTech CLWT ... ... ... 5.65 2.55 3 2.80 -15.4 Euronet EEFT ... ... 20 101.07 76.26 418 87.60 +4.0 Euroseas rs ESEA ... ... ... 2.73 1.13 61 2.09 +22.7 Ever-Glory EVK ... ... 7 3.24 1.96 8 3.00 +27.7sEverbrdg n EVBG ... ... ...dd 38.76 16.63 694 37.25 +25.3 EvrspnTc n MRAM ... ... ...dd 25.39 6.40 118 9.35 +24.7 EvineLive EVLV ... ... ...dd 1.62 .89 509 1.19 -15.0 EvofemBio EVFM ... ... ...dd 12.56 .30 14 7.29 +273.8 Evogene EVGN ... ... ...dd 5.75 2.66 3 3.60 +17.3 EvokePhm EVOK ... ... ...dd 4.09 1.85 103 2.00 -11.5 Evolus n EOLS ... ... ... 12.97 9.60 225 12.37 +7.6 EvolvgSys EVOL .44 8.2 15 5.85 4.00 6 5.38 +14.4 ExOne XONE ... ... ...dd 14.43 6.72 66 9.33 +11.1 ExactSci h EXAS ... ... ...dd 63.60 19.91 1658 53.19 +1.2 ExTrRobo ROBO .07e .2 ...q 46.20 31.22 610 43.96 +6.4 ExelaTch n XELA ... ... ... 10.03 4.37 30 5.25 +1.9 Exelixis EXEL ... ... 51 32.50 18.03 1733 24.82 -18.4 ExlSvcHld EXLS ... ... 43 64.34 44.81 115 59.35 -1.7 Expedia EXPE 1.20 1.0 45 161.00 98.52 1774 114.44 -4.5 ExpdIntl EXPD .84 1.3 24 67.63 51.96 1224 64.68 Exponent s EXPO 1.04f 1.3 39 80.95 56.95 78 79.30 +11.5 ExpScripts ESRX ... ... 10 85.07 55.80 7043 78.25 +4.8 ExtrOilGs n XOG ... ... ... 19.03 11.31 1097 13.19 -7.8 ExtrmNet EXTR ... ... ...dd 15.55 6.29 2072 12.79 +2.2 EyegatePh EYEG ... ... ... 2.85 .50 628 .60 -43.9 Eyegate wt EYEGW ... ... ... .42 .06 .18 +20.0 Eyenovia n EYEN ... ... ... 10.74 7.32 14 9.05 -8.8sEzcorp EZPW ... ... 20 13.75 7.55 521 13.85 +13.5F -:F5 Netwks FFIV ... ... 20 153.91 114.63 639 146.78 +11.9tFAT Br n FAT .12p ... ... 13.99 6.75 16 6.82 -23.5 FC GlbRlty FCRE ... ... ... 1.55 .70 9 .92 +1.1 FFBW n FFBW ... ... ... 12.50 10.30 0 10.57 -4.1 FLIR Sys FLIR .64f 1.3 30 52.88 33.95 1150 50.82 +9.0 FNB Bnc s FNBG .52 1.4 ... 38.94 25.52 18 37.58 +3.0 FNCB Bc n FNCB ... ... ... 9.30 8.89 1 9.05 -2.2 FRP Hldgs FRPH ... ... 19 58.50 36.83 31 56.65 +28.0 FS Bncp FSBW .44 .8 13 59.81 35.80 9 55.55 +1.8 FSB Bcp n FSBC ... ... ... 18.23 14.21 0 16.80 -1.2 FTD Cos FTD ... ... ...dd 23.59 4.05 375 4.66 -35.2 Facebook FB ... ... 35 195.32 137.60 15192 184.76 +4.7 FDaves DAVE ... ... ...dd 9.65 3.38 42 7.25 +10.7sFanhua FANH .14e .4 55 33.76 7.31 390 32.41 +49.9 FarmerBrs FARM ... ... ...dd 37.35 28.75 85 33.10 +3.0 FarmMer s FMAO .52 1.4 16 44.00 24.00 12 38.36 -6.0 FarmCB FFKT .50 1.2 17 44.30 32.60 23 40.90 +6.2 FarmersNB FMNB .28f 1.9 17 15.95 12.65 22 14.55 -1.4sFaroTech FARO ... ... ...dd 62.20 31.90 119 62.30 +32.6sFastenal FAST 1.48f 2.6 30 58.00 39.79 1810 57.81 +5.7 FateThera FATE ... ... ...dd 14.45 2.52 870 13.06 +113.7 Fauquier FBSS .48 2.3 41 22.25 17.24 3 21.15 -3.4 FedlStAc n FSAC ... ... ... 9.80 9.65 0 9.71 FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3 FedlStA un FSACU ... ... ... 10.50 9.53 1 10.25 FedNatHld FNHC .32 1.9 ...dd 19.05 9.78 14 16.61 +.2 FenncPhr n FENC ... ... ... 13.95 7.55 63 9.27 -7.5 Ferrogl n GSM .16 1.0 ... 17.61 8.54 280 16.22 +.1 Fibrocll rs FCSC ... ... ...dd 4.64 .51 168 .61 -4.2 FibroGen FGEN ... ... ...dd 63.00 22.75 397 54.80 +15.6 FidD&D n FDBC .96 2.0 ... 52.00 33.09 1 48.70 +17.9sFidNasdIdx ONEQ 2.29e .8 ...q 296.50 227.00 51 297.86 +9.9 FidelSo LION .48 2.0 18 24.96 20.08 138 23.98 +10.0 FidusInvst FDUS 1.56a 12.1 8q 18.21 12.63 131 12.94 -14.8 FidsInv23 n FDUSL 1.47 5.7 ... 28.00 24.85 3 25.75 +3.0 FiestaRst FRGI ... ... ...dd 25.35 15.50 260 19.20 +1.1sFifthThird FITB .64 1.9 13 34.22 23.20 4280 34.26 +12.9 FifthT pf FITBI 1.66 5.8 ... 30.90 27.00 48 28.67 +.6s51job JOBS ... ... 99 83.83 34.88 330 83.20 +36.7 FinTcII n FNTE ... ... ... 11.76 9.70 67 9.93 +.1 FinTcII wt FNTEW ... ... ... 1.95 .54 1.25 -9.4 FinTcII un FNTEU ... ... ... 12.10 10.10 10.62 +1.1 FinclEngin FNGN .32f .9 44 45.00 24.45 359 34.95 +15.3 FnclInst FISI .96f 2.9 16 35.35 25.65 22 32.55 +4.7 Finisar FNSR ... ... 16 29.07 16.64 8860 20.32 -.1 FinLine FINL .46f 4.4 23 17.24 6.90 555 10.55 -27.4 FinjanH FNJN ... ... 8 4.06 1.42 1678 3.13 +44.9 FireEye FEYE ... ... ...dd 18.29 10.38 2455 17.81 +25.4 FstBcpME FNLC .96 3.3 17 32.33 25.00 10 29.08 +6.8 FtBcpNC FBNC .32 .9 22 41.76 27.50 117 37.43 +6.0 FstBcMiss FBMS .20f .6 21 35.10 26.05 12 33.30 -2.6 FstBkNJ FRBA .12f .9 31 14.95 10.60 22 14.10 +1.8 FstBusey rs BUSE .80f 2.5 21 32.88 27.33 51 31.64 +5.7 FBusnFn s FBIZ .56f 2.2 18 28.43 20.57 7 24.99 +13.0 FrstCap FCAP .92f 2.4 18 40.12 29.81 7 37.57 +2.3sFCtzBA FCNCA 1.40 .3 23 459.27 319.40 35 455.30 +13.0 FCmtyBsh FCBC .72a 2.5 19 32.24 23.23 27 29.34 +2.1 FCmtyCp FCCO .40f 1.8 22 24.87 18.50 7 22.40 -.9 FtConnBcp FBNK .64f 2.3 21 28.50 23.15 20 27.35 +4.6 1stCnstBn FCCY .24 1.2 17 20.05 16.15 10 19.60 +7.1sFstDeFn FDEF 1.20f 2.1 19 58.06 46.71 30 58.12 +11.8sFFnclOH FFBC .76f 2.6 19 29.50 22.80 304 29.30 +11.2 FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7sFstFnBksh FFIN .76 1.5 29 49.10 36.85 182 49.35 +9.5 FstFnIN THFF 1.02f 2.2 19 52.35 39.55 11 45.55 +.4 FstFnNwst FFNW .28 1.7 19 20.17 13.13 14 16.73 +7.9 FstFound s FFWM ... ... 24 19.84 14.67 160 19.19 +3.5 FstGtyBc n FGBI .64b 2.5 ... 29.50 20.11 3 25.97 +3.9 FsHawaii n FHB .96f 3.3 ... 32.36 26.30 199 28.80 -1.3 FIntntBcp INBK .24 .6 16 42.40 25.48 32 39.00 +2.2 FIntBc26 n INBKL 1.50 5.8 ... 27.86 24.75 26.00 -2.0 FstIntBc A FIBK 1.12f 2.7 20 42.90 33.33 139 41.30 +3.1 FstMerch FRME .72 1.6 21 45.42 36.73 157 44.25 +5.2 FstMidIll FMBH .68f 1.8 17 42.03 31.05 23 37.13 -3.7sFMidBc FMBI .44f 1.7 22 26.48 20.50 404 26.45 +10.2 FstNwBc n FNWB ... ... 59 18.35 15.00 26 17.07 +4.7 FstSavFin FSFG .60f .9 17 80.01 47.50 0 65.67 +15.2 FstSolar FSLR ... ... 74 76.61 25.56 1634 70.05 +3.7 1stSource SRCE .88f 1.7 21 54.00 43.58 59 52.92 +7.0sFTNDXTc QTEC .61e .7 ...q 82.00 58.67 242 82.65 +14.9 FtTr AbsRet FAAR ... ... ... 34.79 27.00 3 28.75 -2.0 FT RisDv n SDVY ... ... ... 22.04 19.62 21.09 +.4 FT AsiaPc FPA .99e 2.7 ...q 38.10 30.05 7 37.22 +4.2 FT Europe FEP .79e 2.0 ...q 42.49 30.91 185 40.14 +2.8 FT LatAm FLN .43e 1.9 ...q 23.27 17.73 26 22.86 +12.0 FT Brazil FBZ .41e 2.4 ...q 18.24 12.96 1 17.29 +11.4 FT China FCA .69e 2.2 ...q 34.79 21.00 3 31.69 +6.7 FT Japan FJP .41e .7 ...q 63.38 49.50 15 58.90 -1.7 FT SKorea FKO .24e .8 ...q 32.08 23.79 0 30.31 +2.6 FT DevMkt FDT .78e 1.2 ...q 67.22 50.78 82 63.96 +2.5 FT EmMkt FEM .68e 2.3 ...q 31.32 21.90 124 29.88 +7.1 FT Germny FGM .41e .8 ...q 55.51 38.51 5 50.66 -1.1 FT Canada FCAN .62e 2.5 ...q 27.35 22.06 24 24.76 -6.6 FT UK FKU .94e 2.3 ...q 42.89 33.67 2 40.99 +2.8 FT Switzld FSZ .39e .7 ...q 56.74 43.92 4 53.70 +1.8 FT HKong FHK 1.01e 2.3 ...q 46.25 35.22 44.26 +4.3 FT Taiwan FTW 1.25e 3.3 ...q 38.35 33.83 37.73 +5.2 FT EmMSC FEMS 1.06e 2.3 ...q 47.47 35.02 68 45.41 +4.8 FTDvMkSC FDTS .76e 1.7 ...q 48.51 35.12 0 44.31 -.2 FT EurzAlp FEUZ .35e .8 ...q 48.43 34.68 30 45.15 +2.8 FstT BICK BICK .35e 1.1 ...q 33.60 24.01 4 32.11 +6.4 FtTrInOp n FCEF .36 1.6 ... 23.93 20.04 1 21.93 -.5 FtTrMun n MCEF ... ... ... 19.39 17.81 17 17.87 -4.6 FtTrOpp n FIXD ... ... ... 52.92 49.24 23 49.36 -2.7 FTNsdGrid GRID .41e .8 ...q 53.73 40.14 2 52.47 +2.9 FTMltAInc MDIV 1.37e 7.4 ...q 19.73 17.96 309 18.42 -3.1sFTNsqTDv TDIV .71e 1.9 ...q 38.00 30.93 76 38.16 +8.4 FTLwDOpp LMBS 1.53 3.0 ...q 52.32 51.29 217 51.38 -.5 FTIntlMltA YDIV .80e 4.4 ...q 19.83 16.72 1 18.26 -2.0 FT BuyInc FTHI .96 4.2 ...q 24.00 20.91 9 23.10 -.9 FT StratInc FDIV 1.92 3.8 ... 52.87 46.89 8 50.17 -1.9 FT HdgBuy FTLB .66 2.9 ...q 23.65 20.74 1 22.68 -1.6 FTEnhSht FTSM .29e .5 ...q 60.09 59.92 125 60.03 +.1 FT RisDiv RDVY .38e 1.2 ...q 32.00 25.72 108 31.23 +4.5 FT SSICv FCVT ... ... ...q 32.38 26.43 69 30.33 +5.9sFT DWF5 FV .18e .6 ...q 30.80 23.49 247 30.85 +11.9 FT AmIndR AIRR .06e .2 ...q 28.40 22.38 32 27.11 -1.1 FT US Eq RNDV ... ... ... 23.04 19.30 0 22.25 +2.6 FT SmCap RNSC ... ... ... 22.89 19.03 0 21.72 +1.0 FT MdCap RNMC ... ... ... 22.75 19.19 2 21.96 +1.2 FT LgCap RNLC ... ... ... 23.11 19.67 2 22.54 +3.5 FT DevInt RNDM ... ... ... 55.12 48.94 0 52.22 +.1 FTNsTrn ef FTXR ... ... ... 27.65 22.24 13 25.83 -.4 FT QualInc QINC 1.07e 4.2 ...q 26.90 23.03 3 25.25 -1.0sFTNsSem ef FTXL ... ... ... 35.23 23.87 64 35.68 +17.8 FsTrNsRt ef FTXD ... ... ... 23.93 18.70 0 21.80 +1.6 FTNasPh ef FTXH ... ... ... 23.57 19.06 0 22.46 +5.0 FTNsOil ef FTXN ... ... ... 22.50 16.85 0 19.75 -6.5 FTNaFood ef FTXG ... ... ... 21.28 19.39 20.15 -3.1sFTNsBk ef FTXO ... ... ... 32.23 24.57 69 32.12 +9.4sFTDorW n FVC ... ... ... 28.70 21.88 44 28.74 +11.9 FT DWInt IFV .19e .8 ...q 24.24 18.72 89 22.90 +2.9 FTEMCur FEMB 1.94e 4.5 ...q 48.17 39.91 4 42.98 +1.9 FT MunHI n EMHI ... ... ... 53.47 49.45 49.58 -1.8 FT RivAsia RFAP .32e ... ... 64.93 53.74 6 61.33 +1.3 FT RivDev RFDI .70e ... ... 68.99 54.91 59 65.19 +1.7 FT RvfrDyE RFEM ... ... ... 79.04 58.41 7 76.55 +8.7 FT RivEur RFEU .82e ... ... 70.58 54.81 9 66.47 +1.7 FT CA Mun FCAL ... ... ... 51.90 48.91 2 50.09 -2.9 FTCapStrn FTCS .55e 1.0 ...q 54.95 43.11 103 52.92 +3.7 FTN100ExT QQXT .16e .3 ...q 52.82 43.79 1 51.42 +5.8 FsTrGrEn QCLN .11e .5 ...q 21.73 16.11 15 20.80 +2.5 FTrTUSAlp TUSA .23e .7 ...q 34.93 28.47 1 34.36 +3.8 FstTrDrcy ef DWPP ... ... ... 30.68 25.63 37 29.68 +3.2sFTCloudC SKYY .09e .2 ...q 51.81 37.84 372 51.79 +12.9 FTNdqAuto CARZ .61e 1.4 ...q 45.00 34.43 2 42.12 -.2 FT GblAg rs FTAG ... ... ...q 29.98 24.09 1 27.83 -1.1 FT GblNRs FTRI .40e 3.2 ...q 13.15 10.87 3 12.57 +1.5sFT Cybersc CIBR ... ... ...q 26.05 20.59 100 26.02 +12.5 FTIntlIPO FPXI .37e 1.0 ...q 39.87 27.73 5 37.77 +6.7 FTSenLoan FTSL 1.92 4.0 ...q 48.67 47.95 115 48.19 +.3 FTTactHY HYLS 2.88 6.0 ...q 49.76 47.63 134 47.95 -1.3 FT GlbCmd FTGC ... ... ...q 21.28 18.97 25 20.74 +.1 FT MgdMu FMB 1.38 2.6 ...q 54.43 51.14 30 52.53 -1.8sFTNDXEq QQEW .33e .5 ...q 63.15 50.59 29 63.23 +9.1sFT NsdABA QABA .54e 1.0 ...q 56.21 45.86 36 56.16 +7.1 FTSmartph FONE .27e .5 ...q 55.21 44.61 0 55.18 +5.7 FstUSBcsh FUSB .08 .7 36 14.38 10.38 3 11.80 -7.8 FstUtdCp FUNC .36f 1.9 20 20.20 13.00 8 19.00 +9.2 First LI s FLIC .60 2.0 12 33.50 25.60 21 29.45 +3.3sFsthdTech SVVC ... ... ...q 11.55 7.29 104 12.23 +36.5 FstSvc n FSV .54f .8 38 74.49 55.52 40 70.74 +1.2sFiserv FISV ... ... 35 148.42 113.29 947 147.64 +12.6 FiveBelow FIVE ... ... 46 73.55 37.21 1433 67.36 +1.6 FivePrime FPRX ... ... ...dd 48.87 17.01 474 19.23 -12.3 FiveStar FVE ... ... ...dd 2.30 1.30 44 1.40 -6.7 Five9 FIVN ... ... ...dd 32.47 15.91 606 31.45 +26.4 Flex Ltd FLEX ... ... 22 19.71 14.70 3653 18.92 +5.2 FlexPhm n FLKS ... ... ...dd 5.60 2.68 61 5.39 +54.4 FlxGlbImp ESGG ... ... ... 101.95 82.34 0 98.39 +3.6 FlxUS Imp ESG ... ... ... 70.00 55.16 0 65.50 +3.0 FlxRAstAlo ASET ... ... ... 29.37 25.76 1 27.78 -3.4 FlxUSQLgC QLC ... ... ...q 35.78 28.72 13 34.75 +4.2 FlxUSLgCp LKOR .41e ... ...q 55.13 44.54 51.00 -6.9 FlxUSCpBd SKOR 1.24 2.5 ... 51.61 49.27 6 49.39 -2.9 FlxDisDur MBSD .62e 2.7 ...q 24.42 23.20 2 23.28 -1.2 FlexSh n FPAY ... ... ... 6.56 2.63 3 2.98 -21.6 FlexionTh FLXN ... ... ... 32.25 16.51 1032 27.94 +11.6 Flexstl FLXS .88 2.2 ... 57.79 37.52 9 39.81 -14.9 Fluidigm FLDM ... ... ...dd 8.38 2.52 209 6.81 +15.6 FlushFn FFIC .80f 2.8 20 31.69 24.27 67 28.55 +3.8 Foamix FOMX ... ... ... 10.06 4.03 69 5.70 -5.2 FogoChao n FOGO ... ... 16 17.05 10.30 513 15.70 +35.3 Fonar FONR ... ... 9 33.90 17.20 20 25.30 +3.9sForeScTc n FSCT ... ... ... 35.00 21.56 379 35.93 +12.7 ForshtAut n FRSX ... ... ... 11.70 3.54 34 4.10 +1.7 FormFac FORM ... ... 26 18.65 10.45 1214 15.30 -2.2 FormulaSy FORTY .34e .9 ... 45.65 34.62 1 38.00 -6.3 ForrestR FORR .80f 1.9 41 47.75 36.95 46 43.00 -2.7 Forterra n FRTA ... ... 51 20.47 3.02 541 8.63 -22.3sFortinet FTNT ... ... ...cc 54.68 35.44 1255 54.68 +25.2 FortressBio FBIO ... ... ...dd 5.13 3.13 148 4.99 +25.1 FortB pfA FBIOP 2.34 9.9 ... 24.80 20.01 1 23.72 +4.3 ForwrdA FWRD .60 1.1 26 64.80 45.86 414 55.98 -2.5 Forward h FORD ... ... 27 4.45 1.02 70 1.60 +30.1 ForwdPh FWP 23.12e ... ... 9.70 2.70 41 2.95 -19.8 Fossil Grp FOSL ... ... ...dd 18.44 5.50 2077 12.58 +61.9 Foster FSTR .16 .6 ...dd 30.30 11.80 34 25.60 -5.7 FndtnMed FMI ... ... ...dd 87.10 29.90 469 82.60 +21.1 FoxFactory FOXF ... ... 33 46.80 25.74 119 36.80 -5.3 Francesca FRAN ... ... 5 17.35 4.84 416 5.18 -29.1 FrankElec FELE .43 1.0 26 47.20 36.00 100 42.90 -6.5 FredsInc FRED .24 7.8 ...dd 16.27 2.85 982 3.08 -24.0 FrghtCar lf RAIL .36 2.5 ...dd 20.46 12.07 100 14.60 -14.5 FreqElec FEIM ... ... ...dd 11.50 7.53 1 9.35 -.1 Freshpet FRPT ... ... ...dd 20.85 10.45 203 18.00 -5.0 Fronteo FTEO ... ... ... 15.00 9.06 14.12 +12.9 FrontC pf FTRPR 11.13 76.6 ... 41.57 9.55 427 14.53 +34.3 Frontr rs FTR 2.40 29.9 ... 38.85 6.08 3525 8.03 +18.8 FuelTech FTEK ... ... ...dd 1.24 .71 22 1.15 +2.7 FuelCell rs FCEL ... ... ...dd 2.49 .80 1280 1.85 +8.8 FulgentG n FLGT ... ... ... 11.80 2.73 12 3.88 -11.4 FulingGbl n FORK ... ... ... 6.00 2.65 20 4.25 +7.6 FullHseR FLL ... ... ...dd 4.10 2.10 48 3.19 -18.0 FultonFncl FULT .44a 2.3 19 19.90 16.45 1259 19.40 +8.4 Funko n FNKO ... ... 47 9.90 5.81 406 8.87 +33.4 FusionTel FSNN ... ... ...dd 4.42 1.11 138 2.90 -22.7 FutFintch lf FTFT ... ... ... 8.00 1.30 260 3.01 -27.8 FuweiF rs FFHL ... ... ...dd 4.93 2.35 5 3.28 +11.6G -:GWilliFood WILC ... ... 23 7.66 5.11 1 7.23 +.6sG1Thera n GTHX ... ... ... 35.24 12.04 293 35.55 +79.2 GCI Lb A n GLIBA ... ... ... 1089 54.73 GCI Lb pfA GLIBP ... ... ... 802 22.75 sGDS Hld n GDS .46p ... ... 31.17 6.90 2950 28.75 +27.6 GSI Tech GSIT ... ... ...dd 9.68 6.05 52 8.93 +12.2 GSV Cap GSVC ... ... 18 9.39 3.83 518 9.02 +65.5 GTY Tch n GTYH ... ... ... 11.50 9.75 210 9.92 -.1 GTY Tc un GTYHU ... ... ... 11.00 10.10 10.31 GTY Tch wt GTYHW ... ... ... 2.02 .98 1.29 -4.4 G-III s GIII ... ... 32 40.96 18.00 481 35.51 -3.7 GTx Inc rs GTXI ... ... ...dd 23.40 2.73 76 21.30 +67.6 GW Pharm GWPH ... ... ...dd 143.37 92.65 213 119.90 -9.2 GWG Hldgs GWGH ... ... ...dd 11.25 7.60 3 8.28 -.5 GabMedM n MOGLC ... ... ... 100.10 99.90 100.04 GabFood n FOANC ... ... ... 100.10 99.90 100.04 sGaiam A GAIA ... ... ...dd 14.25 8.50 106 14.45 +16.5 Galapag n GLPG ... ... ... 121.09 72.90 151 105.08 +12.1 GalectinTh GALT ... ... ... 6.74 1.28 462 4.89 +46.4 GalmedPh GLMD ... ... 6 12.22 3.61 37 6.35 -30.6 Gam&Lsr n GLPI 2.52f 7.5 19 39.32 30.25 1236 33.42 -9.7 GamngPtrs GPIC .12e ... ... 12.50 9.13 3 9.95 -11.5 Garmin GRMN 2.04 3.3 17 65.96 48.50 691 61.01 +2.4 GarrisnCap GARS 1.12 13.3 8 10.05 7.77 42 8.39 +3.5 Gemphire n GEMP ... ... ... 21.59 6.07 109 7.59 -4.5 Gencor s GENC ... ... 44 18.45 13.62 10 17.15 +3.6 GenFin GFN ... ... ...dd 7.50 4.50 20 7.15 +5.1sGenFin pfC GFNCP 9.20 8.8 ... 103.63 90.31 1 104.67 +4.2 GenFin 21 GFNSL 2.03 8.0 ... 26.50 24.08 8 25.40 +.6 GeneticT rs GENE ... ... ... 2.05 .70 71 1.34 +15.5 GeniusBr n GNUS ... ... ... 5.01 2.01 3 2.49 -8.5 GenMark GNMK ... ... ...dd 13.67 3.63 297 5.15 +23.5 GenoceaB GNCA ... ... ...dd 7.29 .79 1542 1.21 +4.3 Genomic GHDX ... ... ...dd 37.50 26.54 222 33.26 -2.7 Gentex GNTX .44f 1.9 19 24.07 16.59 3341 23.36 +11.5 Gentherm THRM ... ... 27 40.80 29.50 108 33.40 +5.2 GeospcT hs GEOS ... ... ...dd 18.71 9.90 45 10.67 -17.7 GerABcp s GABC .60f 1.7 21 39.02 28.71 28 35.07 -.7 GeronCp GERN ... ... ...dd 3.15 1.74 3505 2.93 +62.8 Gevo rs GEVO ... ... ...dd 1.36 .42 173 .48 -19.0 Gibraltar ROCK ... ... 18 42.50 25.61 201 35.25 +6.8 GigaMda rs GIGM ... ... ...dd 4.37 2.72 21 2.90 -4.6 GilatSatell GILT ... ... ...dd 9.22 4.12 67 9.13 +18.0 GileadSci GILD 2.28f 2.8 9 89.54 63.76 7510 81.06 +13.1 GlacierBc GBCI .84a 2.1 23 41.23 31.38 495 40.91 +3.9 GladstnCap GLAD .84 9.4 11 10.12 7.80 90 8.90 -3.4 Gladst24 pf GLADN 1.50 6.0 ... 26.14 24.70 8 24.95 -3.5 GladstnCm GOOD 1.50 8.4 ...dd 23.35 16.78 159 17.96 -14.7 GladCm pfA GOODP 1.94 7.4 ... 27.25 25.25 0 26.37 -.2 Gladstn pfB GOODO 1.88 7.2 ... 27.80 25.22 10 26.00 -.3 GladCm pfD GOODM 1.75 7.0 ... 26.27 24.56 5 24.99 -3.5 GladstInv GAIN .78f 7.5 15 11.50 8.63 172 10.40 -6.8 GladInv pfB GAINO 1.69 6.7 ... 26.15 25.12 2 25.24 -.4 GladInv pfC GAINN 1.63 6.4 ... 26.98 25.24 1 25.45 GldsInv pf D GAINM 1.56 6.2 ... 26.35 25.12 0 25.34 -1.0 GladstLnd LAND .53f 4.0 97 14.29 10.77 68 13.11 -2.4 GladLnd pfA LANDP 1.59 6.2 ... 26.94 25.50 1 25.74 -.5 GlenBurnie GLBZ .40 3.3 23 13.42 10.34 15 12.30 +11.3 GblBldT n GBT ... ... ...dd 68.05 24.03 1824 54.05 +37.4 GblEagEnt ENT ... ... ...dd 4.55 1.21 416 1.59 -30.6 GlbIndem GBLI ... ... 21 49.91 34.00 14 38.87 -7.5 GlbIndm 45 GBLIZ 1.94 7.6 ... 26.24 24.73 3 25.50 -1.4 GlbIndem 47 GBLIL 1.97 7.7 ... 26.24 24.65 13 25.67 -.8 GlSlfStor n SELF .26 6.0 ... 5.19 4.25 11 4.36 -5.4 GlWatRs n GWRS .28 3.1 ... 10.00 8.32 9 8.99 -3.7 GbXSpdvRE SRET 1.24 8.7 ...q 15.88 13.72 22 14.28 -8.1sGblXSocM SOCL ... ... ...q 38.80 24.15 105 38.73 +17.5 GbXNsChiT QQQC .07e .2 ...q 34.11 22.11 17 32.91 +6.5 GblX SupDv EFAS ... ... ... 19.06 16.19 0 18.08 -.2 GblXYldco YLCO .51 4.4 ...q 12.89 11.17 1 11.62 -7.7 GblX Rob n BOTZ ... ... ... 27.42 16.87 1875 25.06 +5.7 GlbXCon ef KRMA ... ... ... 20.83 16.61 7 20.25 +4.3sGblXMilTh MILN ... ... ... 20.89 16.21 12 20.95 +8.8 GbX Longv LNGR ... ... ... 21.38 16.63 2 20.70 +6.4 sGlX Intrn n SNSR ... ... ... 21.15 17.21 49 21.29 +7.3 GbX HlthW BFIT ... ... ... 17.70 14.89 17.25 +3.5 GblXSupdiv ALTY 1.25 8.6 ...q 16.00 14.06 5 14.60 -4.6sGlX Fintc n FINX ... ... ... 24.20 15.85 93 24.39 +11.1 GlXCatholc CATH ... ... ... 35.58 28.31 6 34.35 +4.3 GlobusM rs GLBS ... ... ... 7.94 .86 439 1.04 -9.0 GluMobile GLUU ... ... ...dd 4.95 2.00 1371 3.99 +9.6 GlycoMim GLYC ... ... ...dd 26.05 3.82 1054 18.87 +12.4 Gogo GOGO ... ... ...dd 14.76 8.52 1575 9.49 -15.9 GolLNGLtd GLNG .20 .7 ... 31.64 19.32 1425 29.78 -.1tGolLNGPt GMLP 2.31 12.4 ... 23.49 18.49 871 18.67 -18.1 GolrLNG pf GMLPP 2.19 8.7 ... 26.70 24.92 13 25.27 -2.9 GoldenEnt GDEN ... ... 26 34.75 11.85 173 28.36 -13.1 GoldenOc rs GOGL .10e ... ...dd 9.95 5.43 338 9.12 +11.9 GolubCap GBDC 1.28a 7.1 12 20.50 17.35 561 18.04 -.9 GoodTimes GTIM ... ... ...dd 3.78 2.25 6 2.75 +3.8 Goodyear GT .56 1.9 9 37.20 27.85 1998 28.89 -10.6 GoPro GPRO ... ... ...dd 11.89 5.04 2443 5.63 -25.6 GordPoin n GRAQ ... ... ... 726 9.70 GordPnt wt GPAQW ... ... ... sGordPoi un GPAQU ... ... ... 10.03 9.97 524 10.23 +2.3 GorsHl A n GSHT ... ... ... 11.24 9.30 4 9.96 +.2 GoresHl wt GSHTW ... ... ... 1.79 1.15 1.60 +1.9 GoresHl un GSHTU ... ... ... 10.68 10.10 10.60 +2.3 GovPrpIT GOV 1.72 12.3 23 22.99 13.36 1079 13.95 -24.8 GovPrpIT46 GOVNI 1.47 5.9 ... 26.37 24.28 15 24.83 -3.9sGrCanyEd LOPE ... ... 26 107.51 66.26 465 107.96 +20.6 Gravity rs GRVY ... ... 51 108.97 13.18 39 98.31 +4.0 GrElCp hn GECC 1.00 10.3 ... 11.67 8.76 20 9.73 -1.2 GrElm22 n GECCL 1.63 6.5 ... 25.90 24.75 9 25.05 -1.6 GrElm25 n GECCM 1.69 6.8 ... 24.80 24.24 7 24.69 +.9 GrElm hn GEC ... ... ... 4.40 2.95 4 3.90 -3.7 GrLkDrge GLDD ... ... ...dd 5.70 3.60 167 5.05 -6.5 GrtSoBc GSBC .96 1.9 14 58.45 47.25 26 51.65 GreenBncp GNBC ... ... 20 24.40 15.18 234 23.60 +16.3 GreenBrick GRBK ... ... 16 12.20 8.00 21 10.50 -7.1 GreenPlns GPRE .48 2.5 27 26.05 15.60 493 19.35 +14.8 GrnP LP n GPP 1.88f 10.5 10 21.00 16.50 15 17.95 -4.0 GrCB NY s GCBC .39 1.1 28 37.40 21.75 1 36.80 +12.9 Greenlight GLRE ... ... ...dd 23.15 16.00 398 16.30 -18.9 GrdsmHld n GSUM ... ... ... 13.99 6.76 332 10.09 +10.3 Griffin GRIF .40f 1.1 29 37.45 27.71 1 36.50 -.5 GrifolsSA s GRFS .38e 1.7 ... 25.18 17.24 342 21.76 -5.1 Groupon GRPN ... ... ... 5.99 2.90 7183 4.66 -8.6 GpAeroCN OMAB 1.71e 4.2 20 52.51 37.45 43 40.83 -1.6 GrpoFin GGAL .12e .2 ... 73.45 33.67 594 66.81 +1.5 GuarntyBc GBNK .66 2.2 21 30.42 22.90 61 29.60 +7.1 GuarBcs n GNTY .56f 1.6 22 37.36 28.00 18 34.96 +14.1 GuarFBc GFED .48f 2.1 16 23.71 15.89 22.80 +2.1 GulfIsland GIFI .04 .5 ...dd 13.95 7.70 65 8.70 -35.2 GulfRes GURE ... ... 2 2.05 1.35 76 1.61 +9.5 GulfportE GPOR ... ... 4 17.82 8.11 3677 10.72 -16.0 Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 0 20.00 -.4H -:H&E Eqp HEES 1.10 2.6 14 44.24 17.44 344 41.72 +2.6 HD Supply HDS ... ... 15 42.80 28.97 2633 36.87 -7.9 HMN Fn HMNF ... ... 17 19.45 16.60 2 19.10 HMS Hldgs HMSY ... ... 38 20.90 11.01 503 17.46 +3.0 HTG Mol h HTGM ... ... ...dd 13.25 1.59 590 5.06 +149.3 HV Bcp n HVBC .50e ... ... 18.50 13.74 1 14.05 -7.6 HabitRest HABT ... ... 43 19.75 8.10 210 9.95 +4.2 HackettGp HCKT .30f 1.7 21 20.36 13.24 106 18.09 +15.1sHailiang n HLG ... ... ... 64.01 7.02 76 64.78 +43.3 HainCels lf HAIN ... ... ... 45.61 31.01 903 35.73 -15.7 HalladorE HNRG .16 2.4 26 8.50 4.79 50 6.71 +10.2 HallmkFn HALL ... ... ...dd 11.83 9.42 16 10.03 -3.8 Halozyme HALO ... ... 55 21.13 11.41 1104 20.88 +3.1 HamiltnBc HBK ... ... ...dd 15.99 14.00 14.65 -4.9 HamilLa n HLNE .70 1.8 ... 40.43 17.32 198 38.10 +7.7 HancHld HBHC .96 1.7 22 56.20 41.05 370 55.75 +12.6 HancHld 45 HBHCL 1.49 5.9 ... 26.73 24.82 3 25.33 -2.8 HanmiFin HAFC .96f 3.0 18 33.10 25.45 175 32.00 +5.4 Hanwha rs HQCL ... ... ... 9.50 6.09 42 7.94 +13.1 HarbrOne n HONE ... ... ... 22.29 15.92 57 19.99 +4.3 Hardinge HDNG .08 .4 37 19.47 9.97 191 18.30 +5.1 Harmonic HLIT ... ... ...dd 6.05 2.80 811 3.70 -11.9 HartGImp n HFGIC ... ... ... 100.11 99.99 99.99 -.1 HrvrdBio HBIO ... ... ...dd 5.20 2.25 144 4.80 +45.5 HarvCapCr HCAP 1.14a 10.5 7 14.65 10.03 12 10.89 -.6 HarvCr22 n HCAPZ 1.53 6.0 ... 26.95 24.95 1 25.30 -.6 Hasbro HAS 2.28 2.5 29 116.20 87.92 1979 90.07 -.9 HawHold HA .48 1.3 6 59.45 32.40 1035 36.55 -8.3 HawaiiTel HCOM ... ... ...dd 31.91 22.20 6 27.95 -9.4 Hawkins HWKN .88 2.4 19 53.50 32.70 38 36.45 +3.6 HawthornB HWBK .28 1.4 16 22.36 16.64 13 20.45 -1.4 HaymkAc n HYAC ... ... ... 9.85 9.50 9.55 -.1 HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8 HaymkA un HYACU ... ... ... 10.08 9.88 152 9.95 +.5sHaynesIntl HAYN .88 2.0 ...dd 44.32 28.97 107 44.31 +38.3 HlthCSvc HCSG .77f 1.7 39 56.20 41.05 840 45.84 -13.1 HlthInsInn HIIQ ... ... 21 37.38 12.65 670 33.15 +32.9 HealthEqty HQY ... ... 92 59.99 37.62 541 59.18 +26.8 HlthStrm HSTM 1.00e ... 81 31.53 21.15 196 24.98 +7.9 HrtlndEx HTLD .08 .4 21 25.22 18.71 221 19.70 -15.6 HeartFn HTLF .52a .9 19 56.40 42.10 133 55.60 +3.6 HeatBio rs HTBX ... ... ... 12.50 1.90 392 2.01 -47.5 HebronTc n HEBT ... ... ... 4.40 1.63 3 1.85 -29.7sHeidrkStr HSII .52 1.7 ...dd 30.45 17.90 76 30.40 +23.8 HelenTroy HELE ... ... 14 102.88 83.60 132 88.65 -8.0 HeliMAn h HMNY ... ... ... 38.86 2.20 2524 4.41 -30.1 HemisMda HMTV ... ... ... 13.20 10.50 34 11.80 +2.2sHennesAd s HNNA .40f 2.0 10 19.87 13.88 33 19.72 +19.2 HSchein s HSIC ... ... 27 93.50 62.56 1590 67.85 -2.9sHrtgeCo HTBK .44f 2.6 21 16.83 12.76 94 16.70 +9.0 HrtgeFn HFWA .60f 1.9 22 33.25 22.50 440 32.20 +4.5 HeritCryst HCCI ... ... 26 25.20 12.85 41 23.75 +9.2 HernTher h HRTX ... ... ...dd 24.80 12.70 834 23.00 +27.1 HerzdCrb CUBA .12e ... ...q 7.54 6.73 6 7.29 +2.0 HeskaCorp HSKA ... ... 39 115.00 56.59 156 76.93 -4.1 Hexindai n HX ... ... ... 17.00 10.20 66 11.92 +7.9 Hibbett HIBB ... ... 13 30.15 9.40 1021 22.45 +10.0 HighSenLn SNLN .79 4.3 ...q 18.41 18.13 135 18.37 +1.0 HighpwrInt HPJ ... ... 5 6.00 2.68 132 4.10 +10.8 HghwyH HIHO .32e 6.9 ... 4.70 3.10 8 4.65 +10.7 HimaxTch HIMX .24e 3.1 45 13.95 6.40 3380 7.68 -26.3 HingmSv HIFS 1.36a .6 18 242.00 148.02 2 209.79 +1.3 Histogenics HSGX ... ... ...dd 3.13 1.55 23 2.85 +38.8sHoll ysys HOLI .12e .4 24 27.22 15.08 1010 27.61 +24.0 Hologic HOLX ... ... 15 46.80 35.33 1939 38.93 -8.9 HomeBLA HBCP .60f 1.4 20 47.20 32.52 11 43.76 +1.2 HomeBcs s HOMB .44 1.8 22 28.60 20.82 768 24.80 +6.7 HmFdB LA HFBL .48 1.6 18 30.25 23.10 2 29.99 +6.6 HomeStreet HMST ... ... 23 32.60 24.00 114 30.95 +6.9 HometBk n HMTA ... ... ... 11.93 9.51 0 11.92 +6.7 HomeTrBc HTBI ... ... 28 28.00 21.40 21 27.85 +8.2 HookerFu HOFT .56 1.4 17 52.75 29.75 48 39.85 -6.1 HopeBcp HOPE .52 2.7 16 21.11 15.10 592 19.30 +5.8 HopFedBc HFBC .20 1.3 21 16.29 13.51 4 15.26 +8.2 HorizBcp s HBNC .52 1.7 20 30.89 24.41 60 30.63 +10.2 HorizPhm HZNP ... ... ...dd 16.02 9.45 1432 15.59 +6.8 HorizTFn HRZN 1.20 10.9 10q 11.88 9.66 175 10.97 -2.2sHor OEXcc QYLD 2.26e 8.9 ...q 25.39 22.67 81 25.28 +3.1 HorzDAX DAX .60m 1.9 ... 34.00 26.44 5 31.01 -1.8 Hortonwks HDP ... ... ...dd 22.00 9.10 1218 20.72 +3.0 HospPT HPT 2.08 8.3 10 32.68 23.93 696 25.12 -15.8 HostessBr n TWNK ... ... 31 17.18 11.00 758 14.59 -1.5 Hostess wt TWNKW ... ... ... 3.57 1.23 2.23 -4.3 HoughMH HMHC ... ... ...dd 13.95 6.45 574 7.85 -15.6 HoustWC HWCC .12m 1.8 ... 7.75 4.70 13 6.70 -6.9 HovnEn pf A HOVNP ... ... ... 8.47 5.50 4 7.01 -6.5 HowardBcp HBMD ... ... 32 24.20 16.70 13 20.00 -9.1 HubGroup HUBG ... ... 28 52.25 33.18 200 44.80 -6.5 HudsonGbl HSON .20 10.3 ...dd 2.44 1.02 18 1.95 -13.3 HudsonTc HDSN ... ... 21 10.40 5.37 618 5.48 -9.7 HuntJB JBHT .96 .8 32 126.49 83.35 434 120.82 +5.1 HuntMar un HUNTU ... ... ... 10.90 9.53 10.05 +1.8 HunterMar HUNT ... ... ... 10.50 7.99 9.82 +.6 HuntMar wt HUNTW ... ... ... 1.30 .06 .37 +22.9sHuntBncsh HBAN .44 2.7 20 16.53 12.14 8384 16.48 +13.2 HuntBcs pf HBANO 1.56 5.8 ... 28.68 25.75 9 27.08 -3.8 HuntB pfC HBANN 1.47 5.7 ... 26.85 24.66 0 25.72 -1.2 HuntAct n SQZZ ... ... ... 27.00 23.30 25.51 +.8 Str 7handl n HNDL ... ... ... 25.53 23.87 1 24.63 -1.7 Hurco HURC .40 .9 18 50.33 27.10 53 46.65 +10.8 HuronCon HURN ... ... ...dd 46.85 29.53 160 36.70 -9.3 HutChMd n HCM ... ... ... 42.25 14.50 156 36.90 -6.4 HuttigBld HBP ... ... ...dd 9.24 4.89 87 5.91 -11.1 Hydrognc HYGS ... ... ...dd 12.00 6.18 66 8.90 -19.8I -:I-AMCap n IAM ... ... ... 11.11 9.75 9.93 +.6 I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2 I-AMCap rt IAMXR ... ... ... .49 .21 .38 +25.0sIAC Inter IAC 1.36 .8 61 161.00 72.00 980 162.06 +32.5 ICAD ICAD ... ... ...dd 6.07 2.93 4 3.61 +4.9 ICC Hld n ICCH ... ... ... 18.00 14.20 1 16.00 -1.7sICF Intl ICFI .14p ... 19 61.35 40.20 79 60.65 +15.5sICU Med ICUI ... ... ...cc 263.05 144.25 103 260.50 +20.6 IClickInt n ICLK ... ... ... 11.40 5.05 136 7.90 -12.7 ID Syst IDSY ... ... ...dd 8.05 5.50 17 7.21 +3.9sIdexxLab s IDXX ... ... 66 203.26 146.09 468 204.35 +30.7 IES Hldgs IESC ... ... 28 20.32 14.05 44 16.80 -2.6 IF Bancp IROQ .20f 1.0 23 20.43 19.10 3 19.91 +1.3 IFresh n IFMK ... ... ...dd 18.24 7.75 6 8.85 -31.8sIHS Mark INFO ... ... 39 49.19 37.82 1352 49.11 +8.8 II-VI IIVI ... ... 27 53.08 27.25 1054 41.70 -11.2 ILG Inc ILG .70f 2.0 40 34.79 18.19 1237 34.57 +21.4sINTLFCStn INTL ... ... 19 45.62 33.11 106 45.95 +8.0 IPG Photon IPGP ... ... 40 264.11 116.80 547 254.72 +19.0 iPass IPAS ... ... ...dd 1.51 .34 132 .40 -23.1 iPicEnt n IPIC ... ... ... 17.00 10.50 20 13.10 -13.5 IQ US Lg n CLRG ... ... ... 27.80 24.16 18 26.47 +4.7 IRSA Prop IRCP 1.86e 4.2 ... 64.68 41.20 15 44.60 -21.1 IRhythm n IRTC ... ... ...dd 68.07 32.10 250 66.61 +18.8 iRobot IRBT ... ... 33 109.78 55.77 788 70.27 -8.4 iShEMAsia EEMA 1.23e 1.6 ...q 81.27 58.29 48 77.35 +4.9 iShTurkey TUR 1.10e 2.5 ...q 47.13 34.16 323 44.19 +1.7 iShIntTBd s IGOV ... ... ...q 201.98 48.33 120 51.25 +2.7 iShNewZea ENZL 2.01e 4.0 ...q 50.03 41.19 33 49.79 +4.9 iSh1-3yITB ISHG .20e .2 ...q 87.66 77.36 2 86.71 +3.0 iShSelDiv DVY 2.59e 2.7 ...q 102.32 89.53 997 97.69 -.9siShGTimb WOOD .94e 1.2 ...q 78.03 56.58 25 78.00 +9.7 iShEurFn EUFN .74e 3.1 ...q 25.85 19.56 2340 23.95 +2.7 iShAsiaexJ AAXJ 1.30e 1.6 ...q 83.52 61.11 500 79.78 +4.6 iShEMInfr EMIF .93e 2.9 ...q 35.28 30.21 5 32.46 -1.4 iShGClnEn ICLN .33e 3.4 ...q 9.77 8.31 32 9.59 +2.9 iShACWX ACWX 1.00e 2.0 ...q 53.74 42.56 505 50.82 +1.7 iSh ACWI ACWI 1.43e 1.9 ...q 77.54 62.53 2317 74.36 +3.1 iSEafeSC SCZ 1.51e 2.3 ...q 69.19 52.95 664 66.45 +3.0 iShEMBd EMB 5.27e 4.7 ...q 117.46 111.06 903 112.26 -3.3 iShGnmaBd GNMA .75e 1.5 ...q 50.15 48.15 13 48.43 -2.1 iSh7-10yTB IEF 1.96 1.9 ...q 108.81 101.47 1886 102.16 -3.2 iSh1-3yTB SHY .52 .6 ...q 84.72 83.36 1281 83.43 -.5 iShEurRE IFEU .87e 2.2 ...q 42.63 32.60 3 40.33 -2.1 iShIntlRE IFGL 1.09e 3.6 ...q 31.77 26.79 89 29.87 -.4 iShEuroSC IEUS 1.08e 1.8 ...q 62.36 46.29 6 59.60 +3.0siShs SOX SOXX 1.15e .6 ...q 194.33 129.86 618 196.31 +15.6 iShIndia50 INDY .15e .4 ...q 39.29 31.48 88 36.24 -2.4 iShNsdBio s IBB ... ... ...q 119.30 94.20 2128 114.73 +7.5 iShMBS MBB 3.04e 2.4 ...q 107.76 103.86 439 104.14 -2.3 iShCorUSCr CRED 4.20 3.9 ...q 112.93 108.03 33 108.43 -3.2 iShIntCrBd CIU 3.09 2.9 ...q 110.70 106.84 250 106.90 -2.1 iSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 103.65 204 103.70 -.8 iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 119.72 137 120.08 -1.7 iSCorUSVal s IUSV ... ... ...q 58.64 49.35 310 55.63 +.4 iSCorUSGr s IUSG ... ... ...q 58.35 45.54 237 58.07 +8.0 iShShtTrB SHV .03e ... ...q 110.41 110.18 429 110.25 iShUSPfd PFF 2.13a 5.7 ...q 39.28 36.52 1253 37.54 -1.4 iShCrShUS s ISTB ... ... ... 50.47 49.19 114 49.31 -1.0siShSCGrth IJT 1.41e .8 ...q 180.38 147.58 94 180.74 +6.2 Itus Cp hrs ITUS ... ... ...dd 6.43 .60 569 5.04 +113.6 Iberiabnk IBKC 1.48 1.8 22 87.55 68.55 266 83.95 +8.3 Iberia pfB IBKCP 1.66 6.2 ... 30.50 25.82 24 26.83 -5.4 Iberiab pfC IBKCO 1.65 6.1 ... 28.92 26.21 3 27.01 -3.9 Icahn Ent IEP 7.00f 11.9 24 62.79 47.06 162 58.99 +11.3 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Tuesday, March 13, 2018

PAGE 68

IchorHld n ICHR ... ... 15 35.51 16.82 1081 29.68 +20.7sIcon PLC ICLR ... ... 33 124.48 76.46 382 123.90 +10.5 IconixBrnd ICON ... ... 1 8.30 1.10 939 1.27 -1.6 IdealPower IPWR ... ... ...dd 3.59 1.06 223 1.25 -12.0 Identive lf INVE ... ... ...dd 7.81 2.55 29 3.82 +14.4 IderaPhm IDRA ... ... ...dd 2.87 1.32 1249 2.03 -3.8siKangHlth KANG ... ... 24 18.00 11.70 3033 18.80 +19.0 Ikonics IKNX ... ... ... 13.03 7.25 5 9.56 +27.1sIllumina ILMN ... ... 51 250.67 158.02 641 253.17 +15.9 ImageSens ISNS ... ... ...dd 3.85 2.50 1 3.09 +4.6sImmersn h IMMR ... ... ...dd 12.50 5.76 603 12.67 +79.5 ImmuCell ICCC ... ... 79 9.25 5.24 10 7.13 -18.9 ImmuneDs IMDZ ... ... ...dd 13.05 2.80 639 4.05 +3.8 ImmuneP rs IMNP ... ... ... 5.02 .32 508 .40 -29.8 ImunoGn IMGN ... ... ...dd 12.05 2.84 1775 11.60 +81.0 Imunmd IMMU ... ... ...dd 18.93 5.00 1775 17.29 +7.0 Immuron n IMRN ... ... ... 16.70 4.47 11.35 +114.6 Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8 Immutep IMMP ... ... ... 2.85 1.25 460 2.13 +35.7 ImpaxLabs IPXL ... ... ...dd 25.70 8.80 828 20.15 +21.0 Imperva IMPV ... ... ...cc 52.40 37.17 689 46.50 +17.1 Impinj n PI ... ... ... 60.85 9.95 641 13.93 -38.2 ImprimisP IMMY ... ... ...dd 4.69 1.35 91 1.98 +16.5 Incyte INCY ... ... ...dd 153.15 80.85 1428 94.45 -.3 IndBkMA INDB 1.28 1.7 24 76.30 58.30 60 75.20 +7.7 IndBkMI IBCP .60 2.5 21 24.40 18.50 56 24.30 +8.7 IndepBkTX IBTX .48f .7 23 75.95 51.71 254 73.10 +8.1 IndusAcq n INDU ... ... ... 9.85 9.65 4 9.76 +.1 IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3 IndusAc un INDUU ... ... ... 10.46 9.95 9 10.37 +3.2 IndSvAm lf IDSA ... ... ... 2.70 .96 41 2.45 +49.4 IndLogis n ILPT ... ... ... 24.00 17.21 227 20.67 -11.5 Innera INFN ... ... ...dd 12.38 6.10 1724 11.44 +80.7 InnityPh INFI ... ... ...dd 3.75 .93 920 2.62 +29.1 InfPrCas IPCC 2.32 1.9 29 122.45 83.00 238 120.70 +13.9 InaRx n IFRX ... ... ... 34.86 14.47 50 30.46 +45.4 InfoSvcs III .20f 4.6 5 4.63 2.95 24 4.38 +5.0 InfoSonc rs IFON ... ... ... 26.00 6.00 571 8.15 +13.4 InglesMk h IMKTA .66 2.0 15 47.95 20.75 95 33.80 -2.3 InnerWkgs INWK ... ... 24 12.03 8.19 186 9.66 -3.7 Innodata INOD ... ... ...dd 2.25 .88 44 1.13 -16.9 Innophos IPHS 1.92 4.4 39 54.65 40.45 99 43.72 -6.4 Innospec IOSP .78f 1.1 28 74.30 54.10 169 70.55 -.1 InnovBio rs INNT ... ... ... 23.50 3.43 674 18.82 +208.6 MnstD wt h MSDIW ... ... ... .35 .01 .05 +2.0 InnovSolu ISSC ... ... 12 4.54 2.60 20 3.70 +25.9 Innoviva INVA 1.00 6.4 17 17.21 11.02 732 15.61 +10.0 Inogen INGN ... ... ...cc 134.97 71.85 114 126.37 +6.1 Inovalon n INOV .12p ... ... 17.80 10.99 612 11.95 -20.3 InovioPhm INO ... ... ...dd 9.86 3.76 1081 4.68 +13.3 Inpixon rs INPX ... ... ... 138.30 1.15 2285 1.52 -75.9 InseegoCp INSG ... ... ...dd 2.44 .87 387 2.20 +36.6 InsightEnt NSIT ... ... 12 53.19 32.11 173 35.87 -6.3 Insignia s ISIG .70e ... ...dd 2.19 .90 22 1.32 +10.9 Insmed INSM ... ... ...dd 33.94 11.49 617 25.42 -18.5 InspEnt INSE ... ... ... 14.00 5.15 15 5.95 -39.3 Insteel IIIN .12a .4 23 36.94 23.20 79 29.79 +5.2 Insulet PODD ... ... ...dd 83.56 38.43 554 83.15 +20.5 InsysTher s INSY ... ... ...dd 15.02 4.10 639 7.29 -24.3 IntecPhm n NTEC ... ... ... 9.80 4.80 103 6.50 +26.2 IntegLfSc s IART ... ... 68 56.42 40.51 388 55.77 +16.5 IntgDv IDTI ... ... 45 34.13 22.70 973 32.84 +10.5 IntegMed n IMTE ... ... ... 10.00 4.00 2 4.03 -28.4 Intel INTC 1.20f 2.3 19 52.30 33.23 31653 51.52 +11.6sIntellia n NTLA ... ... ...dd 35.92 11.15 1973 33.26 +73.0tIntelliph IPCI ... ... 4 2.92 .59 346 .62 -22.8 IntParfum IPAR .84f 1.8 36 48.35 33.72 97 47.75 +9.9sInteractB IBKR .40 .5 49 73.85 33.01 454 73.32 +23.8 InterceptP ICPT ... ... ...dd 135.59 51.05 743 67.25 +15.1 InterDig IDCC 1.40 1.8 11 93.00 67.55 365 76.10 -.1 Interface TILE .26 1.0 28 26.25 17.83 372 25.65 +2.0 Intergroup INTG ... ... ...dd 29.00 22.00 24.45 +2.6 IntlnkEl n LINK ... ... ... 9.85 4.89 15 5.90 +13.0 Intermolec IMI ... ... ...dd 1.65 .80 15 1.48 +8.0 Internap rs INAP ... ... ... 22.36 11.69 480 14.21 -9.5 IntlBcsh IBOC .66 1.6 19 42.90 32.50 143 41.95 +5.7 IntlSpdw ISCA .43f 1.0 29 47.45 32.25 80 45.00 +12.9 IntrntGold IGLD ... ... ... 11.51 5.86 1 7.07 -16.3 IntrntInitJ IIJI .12e 1.1 ... 12.50 8.12 3 11.04 +21.2 IntrpDia rs IDXG ... ... 1 4.45 .72 698 1.08 +5.9sIntersENT XENT ... ... ...dd 38.30 14.60 219 38.90 +20.1 Intersectns INTX ... ... ...dd 5.75 1.88 55 2.02 -10.6 Intevac IVAC ... ... 20 14.15 6.00 133 7.15 +4.4sIntraCellu ITCI ... ... ...dd 23.44 7.85 1006 23.46 +62.0 IntriCon IIN ... ... 74 24.00 6.05 76 17.85 -9.8sIntuit INTU 1.56 .9 49 177.51 114.80 1991 177.33 +12.4 IntSurg s ISRG ... ... 51 452.00 242.46 743 438.95 +20.3 Investar ISTR .13f .5 24 25.95 20.25 8 25.45 +5.7 InvestBncp ISBC .36 2.5 23 14.85 12.48 2305 14.29 +3.0 InvTitl ITIC 1.60a .8 16 221.88 126.00 11 198.30 InVivoTh rs NVIV ... ... ...dd 4.40 .45 1060 .67 -13.6 Invuity n IVTY ... ... ...dd 9.70 3.30 97 4.45 -28.2 IonisPhm IONS ... ... ...cc 65.51 37.26 1081 54.78 +8.9 IovanceTh IOVA ... ... ...dd 19.60 4.45 1005 19.15 +139.4 iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 36.51 27.28 35.25 +11.2 iPUST5yBull DFVL ... ... ... 68.83 61.02 61.02 -6.8 iRadimed IRMD ... ... ... 15.85 7.85 20 13.70 -9.6 Iridex IRIX ... ... ...dd 14.16 5.31 51 5.90 -22.6 IridiumCm IRDM ... ... 10 13.25 8.40 1159 11.10 -5.9 Iridium pfB IRDMB 16.88 4.1 ... 437.20 313.00 0 406.98 +1.2 IronwdPh IRWD ... ... ...dd 19.94 12.89 1256 15.61 +4.1 iShRUT P n AMCA ... ... ... 28.53 24.40 1 27.15 -.8 iSh USD n SUSC ... ... ... 25.90 24.43 6 24.55 -3.6 iSh 1-5Yr n SUSB ... ... ... 25.26 24.60 7 24.63 -1.3 iShExpoTc XT .14p ... ...q 38.52 28.89 310 38.25 +7.9 iSh USA Op ESGU ... ... ... 62.57 51.30 9 61.03 +4.6 iShHYlexOG HYXE ... ... ... 55.47 49.82 0 50.50 -1.1 iShFallAn n FALN 1.48a 5.5 ... 30.06 26.26 12 26.81 -1.2 iSh ESG Opt ESGD ... ... ... 72.49 58.66 16 68.40 +.8 iSh GlImp n MPCT 1.18e 2.0 ... 62.84 50.44 4 60.48 +2.2 iShCTotBd s IUSB ... ... ...q 51.49 49.51 111 49.67 -2.4 iShCHGer HEWG .68e 1.6 ...q 30.35 26.39 438 28.01 -2.4 iSh UAE UAE .63e 3.8 ...q 18.08 16.34 9 16.54 -1.5 iSh Qatar QAT .66e 4.1 ...q 20.04 13.01 29 16.20 iShCmdSel COMT .39e 1.1 ...q 38.51 31.13 22 36.61 +.7 iShGblGld rs RING ... ... ...q 20.84 16.88 367 17.41 -7.4 Isramco ISRL ... ... ...dd 128.93 92.00 0 94.65 -9.6 Iteris ITI ... ... ...dd 8.17 4.84 167 6.08 -12.8 Itron ITRI ... ... 40 79.95 58.30 352 75.95 +11.4 IturanLoc ITRN .96 2.7 18 38.00 28.40 30 35.90 +5.0 IvyNxFoc ef IVFGC ... ... ... 100.02 99.99 100.02 IvNxFcVl ef IVFVC ... ... ... 100.02 99.99 100.02 IvNxShEn IVENC ... ... ... 100.06 99.98 99.98 -.1 Izea n IZEA ... ... ... 7.85 1.37 15 4.04 -10.6J -:J&J Snack JJSF 1.80 1.3 20 157.33 121.20 39 141.11 -7.1 j2Global JCOM 1.62f 1.9 28 91.48 70.27 664 84.50 +12.6 JA Solar JASO ... ... 16 8.48 4.82 471 7.37 -1.2 JD.com JD ... ... 24 50.68 29.88 8881 46.01 +11.1 JMU Ltd JMU ... ... ... 3.25 .80 8 .90 -12.0 JackHenry JKHY 1.48f 1.2 28 127.31 91.50 417 123.41 +5.5 JackInBox JACK 1.60 1.8 24 113.00 79.30 668 89.30 -9.0 JksvllBcIL JXSB .40 1.2 25 34.99 29.00 1 33.46 +4.5 JaguarHlth JAGX ... ... ... 1.30 .11 46007 .26 +87.9 JkksPac JAKK ... ... ...dd 5.80 2.10 80 2.25 -4.3 Jamba JMBA ... ... ...dd 10.44 6.71 69 8.95 +11.0 JRiverGrp JRVR 1.20a 3.4 22 44.34 32.17 202 35.19 -12.0sJanusSmC JSML ... ... ... 38.79 30.16 0 39.40 +7.2sJanSmMid JSMD ... ... ... 41.72 31.80 3 41.86 +7.8 JanLTCar n OLD ... ... ... 27.72 21.60 4 22.84 -4.6 JanObes n SLIM ... ... ... 34.47 23.74 2 32.93 +6.2 JanOrgan n ORG ... ... ... 36.00 23.99 2 33.98 -1.6 JanGlQua n SGQI ... ... ... 30.10 26.67 1 28.02 -3.8 Jason Inds JASN ... ... ...dd 3.25 .77 332 3.19 +34.6 Jason wt JASNW ... ... ... .19 .01 .02 -17.4 JazzPhrm JAZZ ... ... 19 163.75 128.58 363 154.00 +14.4 JensynAc n JSYN ... ... ... 11.10 10.06 1 10.43 +1.3 JensynAc rt JSYNR ... ... ... .45 .15 .38 +66.7 JensynAc wt JSYNW ... ... ... .55 .20 2 .49 +30.7 JensynAc un JSYNU ... ... ... 11.40 10.50 1 11.10 +2.3 JetBlue JBLU ... ... 13 24.13 18.05 4621 22.04 -1.3 JetPay h JTPY ... ... ...dd 4.90 1.45 15 2.05 -19.3 JewettCam JCTCF ... ... 20 17.90 10.80 14.60 -2.7 JohnsnOut JOUT .48f .7 21 76.18 32.98 48 68.46 +10.3sJointCorp JYNT ... ... ...dd 6.00 3.06 251 6.00 +21.0 JounceTh n JNCE ... ... ... 29.29 11.05 365 27.01 +111.8sJunprPhm JNP ... ... 18 10.70 3.65 239 10.90 +124.7K -:K2M Grp KTWO ... ... ...dd 25.99 16.44 279 19.60 +8.9 KBL Merg n KBLM ... ... ... 9.95 9.65 11 9.84 +1.3 KBL Mrg wt KBLMW ... ... ... .28 .15 .23 +16.8 KBL Mrg rt KBLMR ... ... ... .56 .25 1 .43 +48.3 KBL Mg un KBLMU ... ... ... 10.38 9.10 8 10.37 +2.1 KBS Fash rs KBSF ... ... ... 15.00 1.41 60 4.95 +19.6 KCAP Fin KCAP .40m 13.1 ... 4.11 2.91 54 3.06 -10.3 KCAP 22 n KCAPL 1.53 6.1 ... 25.67 24.65 1 25.18 +.3 KEYW Hld KEYW ... ... ...dd 10.50 4.94 246 7.85 +33.7sKLA Tnc KLAC 3.00f 2.5 17 121.65 87.93 1042 122.39 +16.5sKLX KLXI ... ... 29 73.20 42.45 389 71.26 +4.4 KVHInd KVHI ... ... ...dd 12.65 7.65 14 10.50 +1.4 KaiserAlu KALU 2.40f 2.2 36 116.86 75.00 89 106.94 +.1 Kala Ph n KALA ... ... ... 26.75 11.81 162 17.42 -5.8 Kalvista rs KALV ... ... ...dd 15.80 5.48 110 9.90 +1.5 Kamada KMDA ... ... ... 8.61 3.75 10 5.20 +9.5 KandiTech KNDI ... ... ... 9.90 3.50 125 5.25 -22.8sKaryophm KPTI ... ... ...dd 16.93 7.48 541 17.25 +79.7 KayAnAc n KAAC ... ... ... 10.08 9.64 0 9.75 +.4 KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6 KayneAn un KAACU ... ... ... 10.17 9.85 53 10.00 +.4 KaziaTh rs KZIA ... ... ... 6.57 1.63 15 5.91 +85.8 KearnyF s KRNY .12 .9 59 15.63 12.75 174 13.50 -6.6 KellySA KELYA .30 1.0 16 30.93 20.27 156 30.36 +11.3 KellySB KELYB .30 1.0 15 29.07 20.18 28.92 +1.5 KemPhm n KMPH ... ... ...dd 7.45 2.45 106 6.50 +60.5 KY FstFd KFFB .40 4.6 87 10.00 8.25 0 8.74 -2.3 KeryxBio KERX ... ... ...dd 8.38 4.01 910 4.96 +6.7 KewnSc KEQU .68 2.3 18 31.20 22.00 10 29.53 +1.9 KeyTech KTEC ... ... 89 28.26 11.08 24 26.73 +45.0 KeyTrn KTCC ... ... 14 8.00 6.69 11 7.07 +3.7 Kforce KFRC .48 1.7 22 29.35 16.75 199 28.60 +13.3 KimballEl KE ... ... 18 22.45 15.05 46 18.15 -.5 KimballInt KBAL .28 1.6 18 20.97 15.40 57 17.72 -5.1 KindredBio KIN ... ... ...dd 9.80 6.10 32 9.40 -.5 KingldJw KGJI ... ... 2 2.50 1.05 66 1.50 -25.7 Kingstone KINS .40f 2.0 20 21.70 13.96 44 20.35 +8.2 KingtoneW KONE ... ... ... 9.40 2.63 10 4.15 -3.0 KinsaleCp n KNSL .28f .5 ... 53.24 30.36 49 52.93 +17.6 Kirklands KIRK ... ... 21 13.42 8.17 143 9.01 -24.7 KitovPh n KTOV ... ... ... 3.44 1.27 237 2.63 +15.4 KitovPh wt KTOVW ... ... ... 1.10 .28 .67 +11.7 KonaGrill KONA ... ... ...dd 6.50 1.50 10 2.10 +20.0 KopinCp KOPN ... ... ...dd 4.60 2.80 1073 3.72 +16.3 KornitDig n KRNT ... ... ... 23.15 11.70 212 13.80 -14.6 Koss h KOSS ... ... ...dd 3.58 1.40 21 2.07 -33.0 KraftHnz n KHC 2.50 3.7 19 93.88 66.36 2645 67.70 -12.9 KratosDef KTOS ... ... ...dd 13.93 6.96 1061 11.45 +8.1 KrystlBio n KRYS ... ... ... 11.98 8.03 1 9.80 -6.8 Kulicke KLIC ... ... 71 28.71 18.22 655 25.57 +5.1 KuraOnc n KURA ... ... ...dd 24.03 5.90 251 23.25 +52.0L -:LCNB Corp LCNB .64 3.3 15 24.10 18.05 4 19.55 -4.4 LGI Homes LGIH ... ... 14 79.55 28.57 400 64.26 -14.4 LHC Grp LHCG ... ... 28 76.14 48.81 243 64.22 +4.8 LKQ Corp LKQ ... ... 22 43.86 27.85 1714 39.33 -3.3 LM FdgA n LMFA ... ... ... 6.65 1.11 374 1.35 -14.6 LM FdgA wt LMFAW ... ... ... .46 .03 .05 +28.2 LPL Fincl LPLA 1.00 1.5 28 66.64 37.38 887 65.45 +14.5 LRAD h LRAD .04 1.7 ...dd 2.58 1.30 71 2.31 -7.2 LSI Ind lf LYTS .20 2.5 37 10.24 4.99 29 8.10 +17.7 LaJollaPh LJPC ... ... ...dd 41.36 22.68 454 34.71 +7.9 LakeShBc h LSBK .40f 2.4 29 17.40 15.31 0 17.00 -.9 LakeldB LBAI .40 1.9 19 21.90 15.06 104 20.85 +8.3 Lakelnd s LKFN .88 1.8 21 52.43 39.68 45 48.59 +.2 LakeInd LAKE ... ... 17 17.18 9.90 9 13.15 -9.6sLamResrch LRCX 2.00 .9 21 226.08 120.00 4928 228.65 +24.2 LamarAdv LAMR 3.64f 5.4 21 79.17 62.45 520 67.54 -9.0 LancastrC LANC 2.40 1.9 33 135.86 113.34 91 123.69 -4.3 Landcad n LCA ... ... ... 11.00 9.89 10.05 +1.1 Landcad wt LCAHW ... ... ... 1.02 .59 .69 -1.3 Landcad un LCAHU ... ... ... 10.99 10.38 2 10.75 +2.2 Landec LNDC ... ... 45 14.95 11.20 56 14.40 +14.3 LandBncp LARK .80b 2.8 28 30.48 25.73 2 28.70 -1.0 LandmInfr LMRK 1.47f 8.6 32 18.75 14.75 79 17.10 -5.5 LandIn pfA LMRKP 2.00 8.0 ... 26.14 24.63 2 25.05 -.9 LndInf un B LMRKO 1.98 8.1 ... 25.76 23.42 17 24.49 -4.0 LandsEnd LE ... ... ...cc 24.80 10.55 330 17.10 -12.5 Landstar LSTR .60f .5 28 118.60 80.00 212 111.65 +7.3 Lantheus n LNTH ... ... 6 24.45 10.65 348 16.80 -17.8 Lantronix LTRX ... ... ... 4.09 1.78 6 2.31 +14.4 Lattice LSCC ... ... ...dd 7.55 5.05 904 6.48 +12.1 LaureatE n LAUR ... ... ... 18.96 10.46 193 13.76 +1.5 Lawsn LAWS ... ... 50 26.95 18.70 6 24.85 +.4sLayne LAYN ... ... ...dd 16.57 6.98 267 16.51 +31.6 LeMaitreV LMAT .28f .8 44 39.88 22.16 114 37.09 +16.5 LeadgBr g LBIX ... ... ...dd 3.75 .74 30 1.30 -20.2 LeapTh n LPTX ... ... ... 9.36 4.90 317 7.60 +21.8 LegacyRes LGCY ... ... ...dd 4.36 1.07 398 4.05 +151.6 LegcyR pf LGCYP 2.00 25.0 ... 10.32 3.69 14 8.00 +70.2 LegcyR pfB LGCYO 2.00 25.1 ... 10.42 3.69 37 7.97 +69.9 LegacyTxF LTXB .64 1.4 22 46.45 31.50 205 45.79 +8.5 LM DevDvr DDBI ... ... ...q 31.49 25.34 0 29.94 +.9 LM EMDvr EDBI ... ... ...q 35.60 27.79 0 33.81 +2.4 LM USDvrs UDBI ... ... ...q 32.99 28.41 30.98 -1.8 LM LoVHiD LVHD ... ... ...q 32.10 29.09 55 30.52 -3.2 LM Gl Inf n INFR ... ... ... 30.39 26.24 1 28.57 -3.1 LM SC Qu n SQLV ... ... ... 28.33 23.33 27.32 +.3 LeisAcq n LACQ ... ... ... 9.65 9.65 9.65 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3 LeisAcq un LACQU ... ... ... 10.01 9.30 38 9.90 -.1 LendgTree TREE ... ... ...dd 404.40 115.50 133 353.65 +3.9 LexiPhm rs LXRX ... ... ...dd 18.00 7.80 672 8.68 -12.1sLexnFint n LX ... ... ... 19.33 10.15 1225 18.84 +35.5 LiNiuTc rs LINU ... ... ... 5.33 .99 85 1.68 -17.6 LianlouSm LLIT ... ... ... 3.69 1.05 150 2.11 +20.3 LibBrdbdA LBRDA ... ... ...dd 104.35 80.39 182 91.53 +7.6 LibBrdbdC LBRDK ... ... ...dd 104.66 80.41 1015 92.62 +8.8 LibExpA n LEXEA ... ... ... 58.20 35.89 475 41.91 -5.5 LibExpB n LEXEB ... ... ... 57.52 45.02 49.44 +9.8 LibtyGlobA LBTYA ... ... ...dd 39.73 28.17 894 33.89 -5.4 LibtyGlobB LBTYB ... ... ... 39.00 29.05 33.20 -6.6 LibtyGlobC LBTYK ... ... ... 37.86 27.36 2086 32.64 -3.5 LibLA A n LILA ... ... ... 24.00 20.09 175 21.57 LibLA C n LILAK ... ... ... 23.92 19.99 377 21.46 +.3 LibQVC A QRTEA ... ... 25 29.11 18.91 2895 27.39 +12.2 LibQVC B QRTEB ... ... 28 28.90 19.30 27.00 +10.0 LibMSirA n LSXMA ... ... ... 46.43 36.33 321 43.22 +9.0 LibMSirB n LSXMB ... ... ... 47.61 37.72 40.37 -9.3 LibMSirC n LSXMK ... ... ... 46.24 36.11 716 43.02 +8.5 LibMBrA n BATRA ... ... ... 26.52 21.35 39 23.74 +7.7 LibMCFor FWONK ... ... ... 41.14 30.73 357 33.07 -3.2 LibMAFor FWONA ... ... ... 39.37 29.84 120 31.52 -3.7 LibMBrC n BATRK ... ... ... 26.20 21.53 80 23.84 +7.3 LibertyTax TAX .64 6.7 10 15.05 7.75 85 9.60 -12.7 LibTripA A LTRPA ... ... ...cc 16.95 7.90 575 11.60 +23.1 LibTripA B LTRPB ... ... 42 16.60 9.00 10.95 +16.5 LifePtHlth LPNT ... ... 18 67.95 41.45 533 48.65 -2.3 LifetimeBr LCUT .17 1.3 11 21.20 13.25 53 13.60 -17.6 Lifevant rs LFVN ... ... ... 6.84 2.86 23 4.10 -13.9 LifewayFds LWAY ... ... 22 11.50 6.54 10 6.70 -16.3sLigandPh LGND ... ... ...cc 177.79 102.56 490 182.62 +33.4 LightPath LPTH ... ... ... 4.10 2.03 205 2.23 +.5 Lightbrdg rs LTBR ... ... ... 4.80 .94 1843 1.48 +21.3 Limbach n LMB ... ... ... 15.22 11.14 39 11.77 -14.9 LimelghtN LLNW ... ... ...dd 6.05 2.10 950 4.50 +2.0 Limoneira LMNR .25f 1.1 20 26.06 17.40 146 22.96 +2.5 LincEdSv LINC .08 4.3 ...dd 3.74 1.49 21 1.84 -8.9 LincElec LECO 1.56 1.7 27 101.34 81.85 369 93.07 +1.6 LindbladEx LIND ... ... ...dd 11.26 8.38 72 9.61 -1.8 Lindblad wt LINDW ... ... ... 2.30 1.35 1.36 -1.4 Lipocine LPCN ... ... ...dd 5.33 1.15 490 1.48 -57.0 Liquidity LQDT ... ... ...dd 8.15 4.34 98 7.20 +48.5 Littelfuse LFUS 1.48 .7 43 226.33 149.81 178 222.52 +12.5 LivaNova n LIVN ... ... 31 92.31 48.16 588 88.75 +11.0 LiveOakB n LOB .12 .4 11 28.20 20.40 79 27.75 +16.4 LiveVent rs LIVE ... ... ...cc 26.50 9.11 48 12.56 -21.4 LiveXLve n LIVX ... ... ... 4.40 3.75 4 3.87 -3.3sLivePrsn LPSN ... ... ...dd 15.65 6.48 236 15.75 +37.0 Logitech LOGI .63e 1.6 30 43.54 30.00 190 39.42 +17.2 LogMeIn LOGM 1.20f .9 ...cc 134.80 92.73 453 127.75 +11.6 LoneRs n LONE ... ... ... 6.00 2.43 20 3.88 -2.3 LI Block n LBCC ... ... ... 9.49 1.70 131 2.69 -47.3 LongFin n LFIN ... ... ... 142.82 4.69 517 39.40 -30.0 LoopInd n LOOP ... ... ... 19.00 12.03 138 16.50 +14.0 LoralSpac LORL ... ... 38 51.75 36.80 22 47.15 +7.0 LoxoOncol LOXO ... ... ...dd 135.74 40.52 538 129.00 +53.2 lululemn gs LULU ... ... 38 83.98 47.26 1528 80.33 +2.2sLumentm n LITE ... ... 26 69.25 40.35 6369 72.00 +47.2 Luminex LMNX .24 1.1 33 22.42 17.70 344 21.98 +11.6 LunaInn h LUNA ... ... ...dd 2.80 1.16 61 2.57 +5.8 LuthBur n LBC .23 1.8 ... 13.60 11.50 219 13.05 +8.4M -:M III Aq un MIII ... ... ... 10.42 9.72 34 10.06 +1.4 M III Aq wt MIIIW ... ... ... .99 .27 .93 +18.2 M III Ac un MIIIU ... ... ... 11.85 10.00 11.20 +5.7 MACOM MTSI ... ... ...dd 65.99 17.84 1176 23.70 -27.2 MAM Soft MAMS ... ... 21 9.42 5.91 4 7.87 +4.8 MB Fncl MBFI .96f 2.1 18 47.64 38.29 317 44.88 +.8 MB Fin pfC MBFIO .39p ... ... 26.48 24.20 17 24.99 -4.9 MBT Fnl MBTF .24a 2.3 16 12.10 9.25 41 10.25 -3.3 MCBC n MCFT ... ... 24 28.62 15.16 353 26.43 +18.9 MDC Pr gs MDCA .84 10.7 2 12.26 6.80 438 7.85 -19.5 MEI Phrm MEIP ... ... ...dd 3.26 1.48 54 2.12 +1.0 MER Tel rs MTSL ... ... ...dd 4.49 1.31 1 1.92 -9.0 MGE Engy MGEE 1.29 2.3 26 68.70 51.05 46 54.90 -13.0 MGP Ing MGPI .32a .4 41 90.34 47.64 73 78.41 +2.0 MI Acq n MACQ ... ... ... 10.50 8.34 10.42 +2.3 MI Acq wt MACQW ... ... ... .50 .30 .47 +35.4 MI Acq un MACQU ... ... ... 11.84 10.17 11.11 +4.6sMKS Inst MKSI .72 .6 20 124.90 64.75 385 125.15 +32.4 MMA Cap MMAC ... ... 8 30.58 18.00 1 28.05 +15.4 MSB Fin MSBF .12a .7 ...cc 19.30 15.05 141 17.85 +.3 MTGE Inv MTGE 2.00f 11.1 5 20.00 15.75 290 17.95 -3.0 MTGE pfA MTGEP 2.03 8.0 ... 27.42 25.00 6 25.40 -2.7 MTS MTSC 1.20 2.2 15 57.50 44.65 73 53.50 -.4 MTchAcq n MTEC ... ... ... 9.62 9.58 9.58 -.4 MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 10.28 9.94 0 10.15 +.8 MVB Fin n MVBF .03p ... ... 20.40 18.05 32 19.78 -1.6 MYOS MYOS ... ... ...dd 3.59 1.03 42 1.33 -1.9 MYR Grp MYRG ... ... 29 43.49 23.00 182 36.31 +1.6 Macatawa MCBC .24 2.3 21 10.66 8.87 24 10.56 +5.6 MackFn MFNC .48 2.9 14 16.80 13.16 3 16.45 +3.5 MacroGen MGNX ... ... ...dd 32.74 14.36 264 31.15 +63.9 MadrigP rs MDGL ... ... ...dd 154.75 13.09 295 142.90 +55.7 Magal MAGS ... ... ...dd 8.00 4.13 18 6.05 +19.6 MagellnHlt MGLN ... ... 24 109.80 64.05 162 106.55 +10.4 MagicSft MGIC .26e 3.1 21 9.50 7.40 14 8.35 -.3 MagicJack CALL ... ... ... 8.90 5.55 48 8.35 -1.2 MagneG rs MNGA ... ... ... 75.00 .91 706 .98 -79.6 MagyarBc MGYR ... ... 71 13.95 12.01 1 12.75 -.4 MaidenH MHLD .60 9.3 ...dd 15.18 5.55 311 6.45 -2.3sMainSrce MSFG .72 1.8 21 40.84 30.82 82 40.63 +11.9 MMyTrip MMYT ... ... ...dd 40.90 22.40 522 35.75 +19.8 MalibuBoat MBUU ... ... 36 36.81 20.52 216 35.74 +20.2 MalvernBc MLVF ... ... 15 28.20 20.05 4 26.30 +.4sMamEngy n TUSK ... ... ... 32.50 10.88 379 32.91 +67.7 ManTech MANT 1.00f 1.8 19 62.24 33.50 521 55.44 +10.5 ManhAssc MANH ... ... 27 54.21 39.63 422 45.49 -8.2sManhBrCa LOAN .48f 7.6 16 6.30 4.65 27 6.35 +6.8 Manitex MNTX ... ... ...dd 12.04 6.21 32 11.27 +17.4 MannKd rs MNKD ... ... ...dd 6.96 .67 3210 2.61 +12.5 Mannatech MTEX .50 3.2 7 18.00 12.51 17 15.40 +2.7 MaraPat rs MARA ... ... ... 10.03 .50 14270 2.43 -40.7 MarchxB MCHX .50e ... ...dd 3.13 2.14 59 2.84 +3.1 MarPet MARPS .32e 10.3 7 4.75 2.83 10 3.12 -8.2 MarinusPh MRNS ... ... ...dd 9.87 1.13 706 4.35 -46.7sMktAxess MKTX 1.68f .8 60 221.25 171.45 225 223.15 +10.6 MarlinBs MRLN .56 2.1 19 29.95 20.26 18 27.25 +21.7 MarIntA MAR 1.32 .9 36 149.21 86.25 2190 141.81 +4.5 Marrone MBII ... ... ...dd 2.30 .85 586 1.57 +42.7 MartenTr s MRTN .10 .4 37 29.60 12.99 218 22.90 +12.8 MartinMid MMLP 2.00 14.5 20 20.55 12.70 106 13.80 -1.4 MarvellTch MRVL .24 1.0 76 25.18 14.58 17784 24.37 +13.5 Masimo MASI ... ... 38 104.71 80.69 626 88.96 +4.9sMatch n MTCH ... ... 60 44.82 15.42 1526 45.60 +45.6 Materialise MTLS ... ... ... 16.50 7.95 58 13.26 +4.3 MatlinPr n MPAC ... ... ... 10.02 9.65 9.79 +.3 MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8 MatlnPrt un MPACU ... ... ... 11.00 10.00 10.26 +1.1 MatrixSv MTRX ... ... ...dd 20.25 7.80 122 15.20 -14.6 Mattel MAT .60 4.0 ...cc 25.97 12.71 6582 14.99 -2.5 Mattersight MATR ... ... ...dd 3.75 1.93 31 2.35 -7.8 MatthInt MATW .76 1.4 17 72.60 50.10 104 54.35 +2.9 MaximIntg MXIM 1.68f 2.6 28 74.94 43.35 1808 63.49 +21.4 MaxwellT MXWL ... ... ...dd 6.61 4.29 118 5.95 +3.3 MaysJ MAYS ... ... 64 47.00 33.55 38.00 -2.6sMazorRbt MZOR ... ... ...dd 72.94 22.44 598 74.82 +45.0sMcGrathR MGRC 1.36f 2.6 8 53.57 32.09 106 52.68 +12.1 MedalFin MFIN .20 4.3 46 5.56 1.84 41 4.61 +30.6 MedalF 9 21 MFINL 2.25 8.8 ... 26.96 16.36 1 25.48 -5.0 MedTrBill MTBC ... ... ...dd 5.44 .29 350 3.48 +33.3 MedTBill pf MTBCP 2.75 10.6 ... 27.80 22.90 7 25.89 +2.5 MediCo MDCO ... ... ...dd 55.95 24.45 2566 35.48 +29.8sMediciNova MNOV ... ... ...dd 12.73 4.40 521 13.12 +102.8 Medidata MDSO ... ... 91 85.92 54.91 513 70.34 +11.0 Medigus rs MDGS ... ... ... 8.60 1.23 8 1.38 +4.5 MediWound MDWD ... ... ...dd 8.25 3.56 11 4.35 -2.2 Medpace n MEDP ... ... 38 39.64 21.76 312 37.10 +2.3 MeetGrp MEET ... ... ...dd 6.45 2.19 2434 2.34 -17.0 MelcoResE MLCO .32e 1.1 93 30.49 16.36 1448 28.82 -.8 Melinta rs MLNT ... ... ... 24.25 10.25 110 13.45 -14.9sMellanox MLNX ... ... 58 73.00 41.55 372 72.95 +12.8 MelroseBn MELR .34e ... 21 20.00 16.40 8 19.40 -3.0 MenloTh n MNLO ... ... ... 39.86 20.50 143 33.00 +14.9 Menus n MRUS ... ... ... 30.78 13.23 39 19.87 +2.4sMercadoL MELI .60 .1 ...cc 415.66 203.36 562 410.05 +30.3 MercBank MBWM .88f 2.5 19 38.08 28.92 29 35.74 +1.0 MercerIntl MERC .50 3.9 22 15.00 10.45 93 12.75 -10.8 MerchBcp n MBIN .24f 1.1 ... 22.95 16.27 46 22.14 +12.5 MercSys MRCY ... ... 58 55.00 36.09 298 50.18 -2.3 MeridBcp EBSB .20f 1.0 27 21.85 15.85 182 20.40 -1.0 MeridnBk n MRBK ... ... ... 21.37 16.56 3 17.45 -12.7 MeridBio VIVO .50 3.4 21 16.45 12.70 402 14.90 +6.4 MerdW wt h MRDNW ... ... ... .70 .10 .14 -12.5 MeridWs hn MRDN ... ... ... 4.00 .50 193 .63 -40.6 MeritMed MMSI ... ... 55 49.50 27.65 470 47.00 +8.8 MerrimP rs MACK ... ... 1 27.08 9.68 277 10.39 +1.4 Mersana n MRSN ... ... ... 21.01 12.45 58 13.97 -15.0 MesaLabs MLAB .64 .4 ...dd 169.81 117.58 15 143.10 +15.1 Mesoblast n MESO ... ... ... 12.50 4.74 64 6.71 +14.9 MetaFincl CASH .52 .4 23 117.98 60.70 58 116.20 +25.4 Methanx MEOH 1.32f 2.4 18 64.60 39.48 457 55.95 -7.6 Michaels MIK ... ... 12 27.87 17.25 1165 22.20 -8.2 Microbot rs MBOT ... ... ... 6.35 .75 169 .83 -19.0sMicrochp MCHP 1.45 1.4 ...cc 99.17 71.40 2923 100.24 +14.1sMicronT MU ... ... 13 55.83 24.94 137769 59.37 +44.4 MicronetE MICT ... ... ...dd 1.77 .65 126 1.46 +30.4 Micronet wt MICTW ... ... ... .35 .05 .10 -33.3 MicroSemi MSCC ... ... 29 67.52 46.09 6998 66.93 +29.6sMicrosoft MSFT 1.68 1.7 70 96.54 64.12 26042 96.77 +13.1 MicroStr MSTR ... ... 20 196.35 122.16 80 136.07 +3.6 Microvisn MVIS ... ... ...dd 3.25 1.03 584 1.20 -26.4 MidPenn MPB .60f 1.9 16 37.90 25.10 1 31.33 -5.3 MidConEn MCEP ... ... ...dd 2.74 .92 63 1.58 +33.9 Midatech n MTP ... ... ... 3.27 .79 5 .95 +13.4 Middleby MIDD ... ... 25 142.00 107.53 861 131.94 -2.2 MiddledB MBCN 1.12f 2.3 16 54.60 41.25 5 48.25 +.1 MdsxWatr MSEX .90 2.4 25 46.74 32.23 54 36.77 -7.9 MidlStBc n MSBI .88f 2.7 17 36.50 28.70 37 32.72 +.7 MidWOne MOFG .78f 2.3 18 38.00 30.56 30 34.09 +1.7 MillerHer MLHR .72 1.9 18 41.85 28.55 172 38.45 -4.0 Mimecast n MIME ... ... ...dd 39.33 19.15 310 38.62 +34.7 MiMedx MDXG ... ... 33 18.25 6.05 2617 7.58 -39.9 Mind CTI MNDO .30e 12.6 11 2.55 2.02 80 2.39 -3.0sMindbody n MB ... ... ...dd 39.80 21.57 367 39.95 +31.2 MinervaN NERV ... ... ...dd 11.15 4.80 310 5.95 -1.7 Miragen rs MGEN ... ... ... 15.91 5.01 296 7.08 -32.1sMiratiTher MRTX ... ... ...dd 35.00 2.70 1053 34.95 +91.5 Misonix MSON ... ... ...dd 12.00 7.05 11 10.05 +6.3 Mitcham MIND ... ... ...dd 5.12 2.82 31 3.53 +11.4 Mitchm pfA MINDP 2.25 9.7 ... 24.50 22.34 0 23.10 -.6 MitekSys MITK ... ... 23 10.75 5.65 428 8.55 -4.5 MitelNet g MITL ... ... ...dd 9.39 6.21 1526 8.67 +5.3 MobileMini MINI 1.00f 2.3 38 46.10 26.70 169 44.40 +28.7 MobileIron MOBL ... ... ...dd 6.78 3.20 380 4.83 +23.7 ModMed n MMDM ... ... ... 10.24 9.65 2 9.85 +.5 ModMed wt MMDMW ... ... ... .75 .36 .44 -20.0 ModMed rt MMDMR ... ... ... .50 .30 2 .49 +25.6 ModMed un MMDMU ... ... ... 12.50 10.09 10.45 -.6 MolecTemp MTEM ... ... ...dd 13.25 .35 35 9.48 -5.4 Moleculin n MBRX ... ... ... 3.75 .71 499 2.19 +17.7 Momenta MNTA ... ... ...dd 19.25 11.85 762 18.70 +34.1 Momo MOMO ... ... ... 46.69 22.49 4088 37.04 +51.3 MonakGp n MKGI ... ... ... 5.07 4.20 6 4.40 -11.5 MonarCas h MCRI ... ... 32 47.92 27.43 47 44.14 -1.5 Mondelez MDLZ .88 2.0 23 47.23 39.19 6134 44.39 +3.7 MoneyGrm MGI ... ... 13 17.92 9.92 305 10.37 -21.3 MngDB A n MDB ... ... ... 41.21 24.62 594 39.50 +33.1 MonPwSys MPWR 1.20f 1.0 94 126.80 88.19 215 125.51 +11.7 Monotype TYPE .46f 1.9 59 26.75 15.75 481 24.80 +2.9 Monro MNRO .72 1.3 32 64.15 39.65 238 54.30 -4.7 MonroeCap MRCC 1.40 10.8 10 16.20 12.45 109 13.02 -5.3 MonstrBv s MNST ... ... 42 70.21 44.35 4024 58.43 -7.7 Mornstr MORN 1.00 1.0 26 103.46 68.43 53 97.74 +.8 MoSys rs MOSY ... ... ...dd 2.70 .55 213 1.54 +38.7 MotifBio n MTFB ... ... ... 13.75 5.88 4 10.59 -2.0 MotifBi un MTFBW ... ... ... 9.94 1.21 4.40 +14.9 MotorcarP MPAA ... ... 26 31.57 20.11 175 21.93 -12.2sMotusGI n MOTS ... ... ... 5.28 3.75 234 4.81 +9.8 MtnPDia g MPVE ... ... ... 4.10 2.45 32 2.58 -6.4 Moxian n MOXC ... ... ... 4.16 2.01 19 3.32 -13.8 MudrickC n MUDS ... ... ... 921 9.59 sMudrcC un MUDSU ... ... ... 10.21 9.98 606 10.24 +2.4 MultiColor LABL .20 .3 18 89.70 61.90 102 68.90 -7.9 MustBio n MBIO ... ... ... 13.35 8.06 112 11.45 -4.5 MutualFst MFSF .72 2.0 19 40.50 30.75 3 36.60 -5.1 MySize n MYSZ ... ... ... 3.58 .57 480 1.67 +157.7 Mylan NV MYL ... ... 9 47.82 29.39 5910 42.78 +1.1 MyndAn wt MYNDW ... ... ... 1.00 .03 .43 -8.5 MyndAn n MYND ... ... ... 5.05 1.79 3 2.29 -32.6 MyoKard n MYOK ... ... ...dd 62.83 10.80 814 51.00 +21.1 MyriadG MYGN ... ... 17 41.57 17.50 297 33.02 -3.9N -:NBT Bcp NBTB .92 2.5 19 40.85 31.28 109 37.39 +1.6 NCS Mltst n NCSM ... ... ... 29.07 13.85 107 17.76 +20.5 NETgear NTGR ... ... 85 71.42 41.50 506 60.05 +2.2 NF EngSv NFEC ... ... ... 1.49 .76 43 .90 -7.3 NI Hldg n NODK ... ... ... 18.80 14.00 10 17.45 +2.8 NIC Inc EGOV .32 2.3 18 22.40 12.65 1277 14.20 -14.5 NICE Ltd NICE .64 .7 42 98.48 65.72 157 96.61 +5.1sNII Hldg n NIHD ... ... ...dd 1.88 .22 2313 1.82 +329.2 NMI Hldg h NMIH ... ... 13 21.92 10.10 2075 18.05 +6.2 NN Inc NNBR .28 1.1 14 32.90 22.15 165 24.40 -11.6 NV5 Global NVEE ... ... 22 58.95 34.25 112 54.05 -.2 NVE Corp NVEC 4.00 4.8 31 94.00 68.50 39 83.20 -3.3 NXP Semi NXPI ... ... 19 125.93 102.60 1929 123.62 +5.6 Nabriva n NBRV ... ... ... 14.10 4.75 107 5.86 -2.0 NakedBr n NAKD ... ... ... 3.00 1.11 5 1.44 -.7 NanoDim n NNDM ... ... ... 7.60 1.96 9 2.15 -30.0 NanoString NSTG ... ... ...dd 20.70 5.87 428 6.78 -9.2 NanoVib n NAOV ... ... ... 4.90 3.68 43 4.60 -1.7 Nanomtr NANO ... ... 23 32.42 22.08 224 29.99 +20.3 NantHlth n NH ... ... ... 6.43 2.60 43 3.70 +21.3 NantKwst n NK ... ... ... 8.45 2.71 151 4.61 +2.7 Napco NSSC ... ... 31 10.95 7.40 14 9.80 +12.0sNasdaq NDAQ 1.52 1.8 22 86.67 65.98 829 85.89 +11.8 Natera n NTRA ... ... ...dd 14.76 7.35 85 9.24 +2.8 Nathans s NATH 5.00e ... 42 100.90 52.90 18 65.95 -12.6tNatAmUnv NAUH .18 19.8 ... 2.88 .94 25 .91 -35.9 NatlBnksh NKSH 1.17e 2.8 20 47.70 36.25 11 41.65 -8.4 NatlBevrg FIZZ 1.50e ... 37 129.82 71.03 623 91.41 -6.2 NatCineM NCMI .88 12.9 21 13.33 5.12 1441 6.81 -.7 NatlCmce n NCOM ... ... 24 46.00 35.00 43 45.05 +11.9 NatEnrSv n NESR ... ... ... 9.99 9.39 9.95 NatEnSv wt NESRW ... ... ... .85 .38 .80 -2.4 NatGenHld NGHC .16 .7 31 24.80 16.21 236 24.43 +24.4 NatGnH pfA NGHCP 1.88 7.4 ... 26.66 22.77 14 25.21 -.2 NatGnH pfB NGHCO 1.88 7.5 ... 26.62 22.02 9 25.12 +.3 NatGnH pfC NGHCN 1.88 7.5 ... 26.26 23.13 8 25.15 +.5 NatGnH 55 NGHCZ 1.91 7.7 ... 26.38 23.80 7 24.71 -2.8 NatlHld wt NHLDW ... ... ... 2.60 .14 1.49 +65.9 NatlHld rs NHLD ... ... ... 6.26 2.08 22 4.13 +25.2 NatInstrm NATI .92f 1.7 66 53.57 31.39 866 53.08 +27.5 NatResh A NRCIA .40 1.3 62 41.99 17.60 10 31.50 -15.5 NatlReshB NRCIB 2.40 4.6 27 58.16 39.00 1 51.83 -7.5 NSecGrp NSEC .20 1.3 8 18.17 11.53 0 15.80 -3.4 NatlVis n EYE ... ... ... 43.80 27.19 197 34.40 -15.3 NatWstnLf NWLI .36 .1 16 368.00 276.00 7 321.99 -2.7 NaturlAlt NAII ... ... 11 12.15 8.25 7 12.00 +16.5 NatHlTr n NHTC .52f 2.8 4 30.25 14.15 61 18.72 +23.2 NaturesSun NATR .40 3.3 ...dd 14.75 8.40 5 12.00 +3.9 NatusMed BABY ... ... 71 43.60 28.00 277 32.80 -14.1 Nav43 JSM 1.50 6.4 ... 25.00 20.21 15 23.55 -.9 Navient NAVI .64 4.8 7 16.97 11.48 2089 13.46 +1.1 NavgGp s NAVG .28f .5 22 60.35 45.80 71 58.35 +19.8 NebulaAc n NEBU ... ... ... 9.65 9.65 9.65 NebulaA un NEBUU ... ... ... 10.14 9.98 0 9.98 -.4sNektarTh NKTR ... ... ...dd 109.32 14.96 3091 103.07 +72.6 Nemaura n NMRD ... ... ... 6.80 5.00 48 5.29 -8.0 Neogen s NEOG ... ... 71 64.42 44.63 198 63.28 +2.6 NeoGenom NEO ... ... ...cc 11.63 7.08 186 8.71 -1.7 Neonode NEON ... ... ...dd 1.80 .46 156 .50 -32.7 NeosTher n NEOS ... ... ...dd 13.15 6.30 267 9.00 -11.8tNeovasc g NVCN ... ... ...dd 2.12 .19 49238 .18 -70.7 NeptuneT g NEPT ... ... 6 3.59 .70 510 2.90 +22.9 Net1UEPS UEPS ... ... 8 13.47 8.87 172 10.54 -11.4 NetElem rs NETE ... ... ... 33.51 2.56 6823 13.50 +21.3sNetApp NTAP .80 1.2 28 65.32 37.43 2458 64.53 +16.6 NetEase NTES 2.93e .9 10 377.64 253.20 813 314.29 -8.9sNetix s NFLX ... ... ...cc 331.44 138.66 20276 321.30 +67.4 Netlist h NLST ... ... ...dd 1.40 .25 2444 .28 -8.8 NtScout NTCT ... ... 24 38.48 25.50 882 27.55 -9.5 NetSolTch NTWK ... ... ...dd 5.60 3.09 3 4.80 +2.0 Neuralst rs CUR ... ... ... 6.60 .88 69 1.69 -1.7 NeuM wt rs NUROW ... ... ... .40 .02 .06 +57.9 NeurMx rs NURO ... ... ... 5.84 1.20 149 1.53 -11.5 Neurcrine NBIX ... ... ...dd 92.98 39.21 484 90.59 +16.8 Neurotrpe n NTRP ... ... ... 21.40 3.40 10 8.99 +27.7 NewAgeB n NBEV ... ... ... 7.20 1.80 142 3.50 +61.3 NewLink NLNK ... ... ...dd 25.17 5.90 848 8.21 +1.2 NYMtgTr NYMT .80 13.2 10 6.69 5.35 1848 6.05 -1.9 NYMtT pfB NYMTP 1.94 8.0 ... 26.00 18.66 4 24.29 -4.0 NYMtT pfC NYMTO 1.97 8.1 ... 25.56 23.00 4 24.19 -1.3 NYMtgT pfD NYMTN 2.00 8.4 ... 25.27 23.02 6 23.90 -3.2 NewatrTc n NEWA ... ... ... 21.00 7.60 123 15.38 +63.8 NewsCpA NWSA .20 1.2 ...dd 17.29 12.19 957 16.55 +2.1 NewsCpB NWS .20 1.2 ... 17.70 12.50 375 16.85 +1.5 NewtekBsn NEWT 1.72e 9.3 ... 19.40 15.68 93 18.59 +.5 Newtek 22 NEWTZ 1.88 7.3 ... 27.50 25.67 25.83 -2.6 Newtek21 n NEWTL 1.75 6.9 ... 25.87 25.16 25.36 -.4 Newtek23 n NEWTI 1.56 6.1 ... 25.99 25.00 21 25.45 +1.4sNexeo Sol NXEO ... ... ... 10.29 6.74 308 10.45 +14.8 Nexeo wt NXEOW ... ... ... .78 .33 .71 +13.8 Nexeo un NXEOU ... ... ... 11.01 5.76 10.75 +11.7 NexstarM NXST 1.50f 2.1 7 82.95 55.95 490 71.55 -8.5tNextDec n NEXT ... ... ... 20.00 4.69 61 4.71 -43.4 NichFncl h NICK ... ... 22 11.24 7.59 3 9.20 +4.5 NicoletBc n NCBS ... ... ... 61.98 45.00 58 56.71 +3.6 NightstTh n NITE ... ... ... 24.94 10.05 24 13.60 +3.7 Noodles NDLS ... ... ...dd 7.40 3.35 50 6.80 +29.5 Nordson NDSN 1.20 .9 25 151.84 107.16 157 139.69 -4.6 NorSys NSYS ... ... 88 6.24 3.13 8 3.53 -8.5 NorestB NBN .04 .2 19 29.95 14.75 32 22.50 -2.8 NthnTech NTIC .10e .4 24 27.00 14.95 6 22.25 -10.1sNorTrst NTRS 1.68 1.5 23 110.79 83.17 1369 109.51 +9.6 NthnTr pfC NTRSP 1.46 5.4 ... 27.93 25.00 44 26.94 +2.6 NorthdBc NFBK .40 2.4 22 19.08 15.27 82 16.70 -2.2 Nthrim NRIM .96f 2.7 15 38.15 26.31 7 36.00 +6.4 NwstBcsh NWBI .68f 4.0 18 17.78 14.95 462 17.20 +2.8sNwstPipe NWPX ... ... ...dd 21.11 12.41 25 21.20 +10.8 NorwdFn s NWFL .88 2.9 23 35.72 24.33 2 29.88 -9.5 NovaLfstyl NVFY ... ... ...dd 3.10 1.06 82 2.04 -15.0 NovaMeas NVMI ... ... 17 31.88 16.16 165 28.65 +10.6 Novan n NOVN ... ... ... 7.85 2.82 75 3.47 -17.8 Novanta NOVT ... ... ... 60.30 25.85 101 56.80 +13.6 Novavax NVAX ... ... ...dd 2.75 .73 5258 2.15 +73.4 Novelion rs NVLN ... ... ...dd 12.12 3.08 34 5.08 +62.8 NovoCure n NVCR ... ... ...dd 24.15 6.75 791 22.65 +12.1 NovumeS n NVMM ... ... ... 4.75 3.13 10 3.95 -12.7 NovusTher rs NVUS ... ... ...dd 8.46 3.12 116 4.22 +3.9 NuCana n NCNA ... ... ... 29.75 9.32 357 20.00 +97.8 NuVasive NUVA ... ... 33 81.68 44.62 557 50.66 -13.4 NuanceCm NUAN ... ... ...cc 19.93 14.02 4579 17.96 +9.8sNutanix n NTNX ... ... ... 49.80 14.38 9063 51.48 +45.9 NutriSyst NTRI 1.00f 3.1 17 67.95 28.50 879 32.15 -38.9 Nuvectra NVTR ... ... ... 15.00 5.76 119 11.74 +51.3 NvNq100Dy QQQX 1.48 5.5 ...q 27.08 19.58 148 26.74 +10.5sNvidia NVDA .60 .2 61 251.97 95.49 15091 249.76 +29.1 NxStageMd NXTM ... ... ...dd 30.80 20.45 606 24.32 +.4 Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8 Nxt-ID rs NXTD ... ... ... 8.59 1.01 2118 2.77 -20.9 NymoxPh NYMX ... ... ...dd 5.10 3.00 217 3.58 +8.5O -:O2Micro OIIM ... ... ... 2.60 1.32 4 1.53 -8.3 OFS Cap OFS 1.36a 11.3 9 15.23 10.80 53 12.04 +1.2 OHA Inv OHAI .08 6.5 ...dd 1.81 .85 4 1.24 +7.8 OReillyAu ORLY ... ... 16 279.23 169.43 708 249.12 +3.6 OSI Sys OSIS ... ... 40 96.64 50.50 180 68.19 +5.9 OakVlyBcp OVLY .26e 1.2 18 23.89 12.71 4 20.90 +7.0 OaktrSpL OCSL .34m 7.5 ...dd 5.91 3.90 307 4.52 -7.6 OaktrSp28 OCSLL 1.53 6.2 ... 26.75 24.01 1 24.71 -2.0 OaktStInco OCSI .56m 7.1 10 9.20 7.03 57 7.85 -6.5 OasmiaPh n OASM .02p ... ... 3.17 .80 9 1.31 +49.2 ObalonT n OBLN ... ... ...dd 13.18 3.40 24 4.14 -37.4 ObsEva n OBSV ... ... ... 15.81 5.00 46 13.75 +40.9 OceanBio OBCI .06e ... ... 5.71 3.51 2 3.86 -11.1 OceanPw rs OPTT ... ... ...dd 3.67 1.02 437 1.16 +5.5 vjOceanR rs ORIG ... ... ... 437.88 20.22 122 25.49 -4.9 OceanFst OCFC .60 2.1 17 29.51 24.02 197 28.00 +6.7 Oclaro OCLR ... ... 12 10.93 5.61 80050 10.01 +48.5 OconeeFed OFED .40 1.4 32 30.49 24.56 5 29.40 +2.4 OcularTher OCUL ... ... ...dd 11.79 3.30 550 6.37 +43.1 OdonateT n ODT ... ... ... 32.00 15.15 60 28.59 +14.4 OdysMr rsh OMEX ... ... ...dd 5.34 2.98 40 4.21 +11.7 OfficeDpt ODP .10 3.9 6 6.26 2.27 3999 2.55 -28.0 OhioValB OVBC .84 2.1 26 43.85 28.00 11 40.80 +1.0 OhrPhar h OHRP ... ... ...dd 2.18 .21 595 .25 -86.7 Okta n OKTA ... ... ... 42.89 21.52 3954 39.69 +55.0sOldDomFrt ODFL .52f .4 41 150.31 80.56 377 147.89 +12.4sOldLnBc OLBK .32 .9 23 33.74 26.01 25 33.78 +14.7 OldNBcp ONB .52 2.9 26 18.88 15.38 695 18.15 +4.0 OldPoint OPOF .44 1.7 20 34.82 24.07 7 25.95 -12.8 OldSecBc OSBC .04 .3 18 15.00 10.10 44 14.55 +6.6 OlScCTrI pf OSBCP .78 7.5 ... 10.70 10.25 0 10.45 +.2 Ollies n OLLI ... ... 51 62.05 31.00 381 59.15 +11.1 OlympStl ZEUS .08 .3 14 25.84 15.83 155 23.24 +8.1 OmegaFlex OFLX .88 1.4 40 76.63 41.87 8 63.50 -11.1 Omeros OMER ... ... ...dd 27.09 8.36 854 10.91 -43.8 Ominto hn OMNT ... ... ... 20.00 2.57 76 3.58 +5.6 Omnicell OMCL ... ... ...dd 55.40 37.00 234 45.55 -6.1sOnSmcnd ON ... ... 14 26.78 13.65 4681 26.80 +28.0 OnTrack OTIV ... ... ... 2.94 .93 137 1.14 -16.2 OncoMed OMED ... ... ...dd 10.42 1.74 531 3.14 -23.4 Oncobio n ONS ... ... ... 3.40 .78 121 1.05 -19.2 Oncobi wtA ONSIW ... ... ... 1.67 .02 .03 -3.2 Oncobi wtB ONSIZ ... ... ... .64 .02 .06 +166.7 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Tuesday, March 13, 2018

PAGE 69

Onconov wt ONTXW ... ... ... 1.03 .35 .80 +45.5 Onconva rs ONTX ... ... ...dd 3.88 .95 236 1.04 -30.7 OncoSec rs ONCS ... ... ...dd 2.95 .88 938 1.93 +18.8 OneGpHosp STKS ... ... ...dd 2.84 1.32 94 2.56 +7.1 OneHorz rs OHGI ... ... ...dd 3.38 .57 769 1.31 -6.5 180 DgrCap TURN ... ... ... 2.45 1.18 84 1.96 -.5 OneStopS n OSS ... ... ... 6.25 4.45 46 5.78 +18.4 1800Flowrs FLWS ... ... 21 13.00 7.80 200 12.00 +12.1 OpenText s OTEX .53 1.5 36 40.31 30.88 493 36.39 +2.0 OpGn wt rs OPGNW ... ... ... 10.00 .25 .82 -16.3 OpGen n rs OPGN ... ... ... 31.25 1.78 291 2.44 -47.8 Ophthotech OPHT ... ... 1 3.80 2.24 207 3.00 -3.8 OpiantPh n OPNT ... ... ... 51.90 17.01 78 19.76 -14.0 OpkoHlth OPK ... ... ...dd 8.54 2.66 3242 3.55 -27.6 OptiNose n OPTN ... ... ... 21.50 15.01 16 17.36 -8.1 Optibase OBAS ... ... ...dd 10.40 6.40 37 7.95 -.1 OptCable OCC .08 2.9 ...dd 3.55 2.13 39 2.80 +16.3 OptimB rs OPHC ... ... ...dd 13.96 1.85 11 4.39 -6.6 OpusBank OPB .10e .3 40 29.90 18.45 146 29.35 +7.5 OramedPh ORMP ... ... ... 11.34 5.85 12 7.27 -19.3 OraSure OSUR ... ... 36 23.01 10.75 465 18.53 -1.7 Orbcomm ORBC ... ... ...dd 11.99 8.91 802 10.07 -1.1 Orbotch ORBK ... ... 24 60.18 30.25 429 58.98 +17.4tOrexign rs OREX ... ... ...dd 4.46 .79 8018 .33 -74.4 Organovo ONVO ... ... ...dd 3.26 .93 995 1.17 -12.7 OriginAg SEED ... ... ...dd 2.35 .77 324 .87 +2.7 OrigoAc un CNLMU ... ... ... 11.95 10.76 11.01 OrionEngy OESX ... ... ...dd 2.10 .73 134 .88 Oritani ORIT 1.00f 6.3 12 17.75 15.30 281 16.00 -2.4 OrrstownF ORRF .48 2.0 19 26.95 19.05 2 24.35 -3.6 OrthoPed n KIDS ... ... ... 23.00 15.10 52 17.41 -9.3sOrthox OFIX ... ... ...cc 60.00 34.56 110 59.49 +8.8 OspyEn A n OSPR ... ... ... 9.80 9.55 4 9.62 +.2 OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9 OspreyE un OSPRU ... ... ... 10.92 9.26 10.00 +.5 OssenInn rs OSN ... ... 15 8.90 1.50 49 2.42 -16.0 Otelco OTEL ... ... 10 17.75 6.20 3 14.90 +11.6 Otonomy OTIC ... ... ...dd 21.15 2.80 933 5.25 -5.4 OttawaBc n OTTW .16 1.2 ... 14.99 12.74 11 13.76 -4.7 OtterTail OTTR 1.34f 3.2 23 48.65 35.65 71 42.40 -4.6 OvaScience OVAS ... ... ...dd 2.05 .90 356 1.06 -24.3 Overstk OSTK ... ... ...dd 89.80 13.75 2203 57.85 -9.5 Ovid Th n OVID ... ... ...dd 15.93 5.28 86 8.33 -15.6 Oxbridge OXBR .48 21.8 4 6.90 1.85 5 2.20 +2.3 Oxbrdge wt OXBRW ... ... ... .65 .06 .15 +50.0 OxfordImm OXFD ... ... ...dd 19.51 10.00 195 13.22 -5.4 OxfordLn OXLC 1.62 16.1 ... 11.45 9.11 216 10.09 +.4 Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.00 4 25.36 -.2 OxfrLn24 pf OXLCM 1.69 6.6 ... 25.75 24.86 25.70 +2.0P-Q:P&F Inds PFIN .20 2.7 ... 8.63 5.60 8 7.39 -11.9 PAM PTSI ... ... 28 43.20 14.50 11 35.40 +2.8 PB Bncp PBBI .20 1.9 ...cc 11.10 9.95 4 10.40 -3.3 PC Cnnctn CNXN .34e ... 14 30.48 22.66 26 26.53 +1.2 PC-Tel PCTI .22 3.2 ... 8.48 5.50 16 6.89 -6.5 PCM Inc PCMI ... ... 54 31.20 6.90 215 10.80 +9.1sPCSB Fn n PCSB ... ... ...cc 20.83 15.76 50 20.92 +9.8 PDC Engy PDCE ... ... ...dd 66.01 36.74 673 55.11 +6.9 PDF Sol PDFS ... ... 31 23.93 11.07 245 12.55 -20.1 PDL Bio PDLI .20 6.7 5 3.55 1.96 2138 3.00 +9.5 PDL Cmt n PDLB ... ... ... 16.95 14.48 7 14.84 -2.2 PHI vtg PHII ... ... ...dd 13.77 9.01 2 10.35 -11.5 PHI nv PHIIK .20 2.0 ...dd 14.49 8.09 38 10.25 -11.4 PICO Hld s PICO 5.00e ... ...dd 14.57 9.63 596 11.00 -14.1 PLX Phr rs PLXP ... ... ... 11.20 5.60 6 6.40 -7.2sPRA Grp PRAA ... ... 33 40.25 25.72 309 40.35 +21.5 PRA Hlth PRAH ... ... 66 95.90 58.08 540 92.86 +2.0sPRGX Glbl PRGX ... ... ...dd 8.45 5.40 192 8.50 +19.7 PTC Inc PTC ... ... ...cc 81.72 50.68 934 80.40 +32.3 PTC Thera PTCT ... ... ...dd 31.25 8.12 756 28.87 +73.1 PacWstBc PACW 2.00 3.7 18 57.08 43.08 875 53.39 +5.9 Paccar PCAR 1.00 1.5 14 79.69 61.93 3210 67.74 -4.7 PacBiosci PACB ... ... ...dd 5.70 2.21 666 2.73 +3.4 PacEthanol PEIX ... ... ...dd 7.58 3.10 1113 4.15 -8.8 PacMerc PMBC ... ... 26 9.85 6.85 14 9.30 +6.3 PacPreBc PPBI ... ... 29 46.05 32.05 393 45.10 +12.8 PaciraPhm PCRX ... ... ...dd 52.48 29.35 809 32.25 -29.4 PainThr rs PTIE ... ... ...dd 12.80 3.10 337 7.41 +85.3 PanASlv PAAS .14f .9 20 19.56 13.99 1059 15.74 +1.2 PangaeaL PANL ... ... 3 8.40 2.13 16 3.06 -16.8 PapaJohns PZZA .90 1.4 23 85.20 54.00 1378 62.77 +11.9 PapaMurph FRSH ... ... ...dd 6.80 3.50 73 5.21 -3.2 ParatekPh PRTK ... ... ...dd 29.00 11.85 509 15.30 -14.5 ParkCity PCYG ... ... 51 15.00 8.10 70 10.65 +11.5 ParkOh PKOH .50 1.2 19 47.90 34.25 19 42.95 -6.5 ParkeBcp PKBK .48 2.3 13 23.00 10.97 14 20.85 +1.5 ParkrVs rs PRKR ... ... ...dd 2.72 .78 2800 .92 -13.2 PrtnrCm PTNR ... ... 21 6.60 4.60 11 4.85 -21.2 PathfdBcp PBHC .23f 1.5 22 16.00 14.20 3 15.45 +.3 PatrkInd s PATK ... ... 25 72.35 40.07 98 65.25 -6.0 PatrNBc rs PNBK .04 .2 29 21.00 14.01 1 18.60 +4.2 PatriotTr n PATI ... ... 13 23.86 16.72 1 19.40 +11.6 PatternEn PEGI 1.68 9.1 ...cc 26.56 16.58 1112 18.37 -14.5 Patterson PDCO 1.04 4.2 14 48.30 22.57 2080 25.01 -30.8 PattUTI PTEN .08 .4 ...dd 26.41 14.83 2582 19.72 -14.3 Pavmed n PAVM ... ... ...dd 9.31 1.35 36 1.78 -22.1 Pavmed wt PAVMW ... ... ... 4.53 .35 .42 -32.3 Paychex PAYX 2.00 3.0 29 73.10 54.20 1261 66.50 -2.3sPaylocity PCTY ... ... ...cc 53.96 34.13 863 55.29 +17.2 PayData rs PYDS ... ... ...dd 4.10 1.17 492 2.19 -13.4 PayPal n PYPL ... ... 55 86.32 41.74 6601 80.60 +9.5 pdvWirelss PDVW ... ... ...dd 39.75 20.00 20 38.60 +20.2 PeakRsts SKIS .28 5.5 ...dd 6.10 4.00 9 5.10 -5.6 PeapkGl PGC .20 .6 20 38.00 28.24 60 34.77 -.7 Pegasyst PEGA .12 .2 ...cc 64.85 40.75 372 62.10 +31.7 PnnNtGm PENN ... ... 51 33.30 14.89 1565 27.29 -12.9 PennVa n PVAC ... ... ... 50.00 31.00 134 36.48 -6.7 PennantPk PNNT .72 10.0 8 8.20 6.29 177 7.17 +3.8 PenPkFR PFLT 1.14 8.7 12 14.65 12.00 363 13.15 -4.2 PennsWd PWOD 1.88 4.3 17 50.00 38.12 7 43.35 -6.9 PensarAc n WRLS ... ... ... 9.78 7.75 9.74 +.7 PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3 PensrAc rt WRLSR ... ... ... .55 .31 .55 +10.0 PensarA un WRLSU ... ... ... 10.45 10.02 10.38 +.6sPeopUtdF PBCT .69 3.4 22 20.15 15.97 3035 20.11 +7.5 PeopUtd pf PBCTP 1.41 5.4 ... 29.36 25.00 46 26.05 -8.0sPeBcOH PEBO 1.04f 2.8 18 36.79 29.55 45 36.50 +11.9 PeopBNC PEBK .52f 1.7 17 36.12 19.65 12 29.80 -2.9 PeopFSvc PFIS 1.28 2.7 17 51.56 39.00 4 46.75 +.4 PeopUtah n PUB .36 1.1 30 33.90 24.63 19 33.03 +9.0 PepsiCo PEP 3.22 2.9 23 122.51 106.19 4510 112.75 -6.0 Percptr PRCP .15 1.7 53 10.81 6.80 10 9.08 -6.4sPercient PRFT ... ... 46 24.01 16.20 235 24.12 +26.5 Performnt PFMT ... ... ...dd 3.52 1.50 116 2.95 +78.8tPerionNwk PERI ... ... ... 2.06 .88 474 .84 -18.2 PermaFix PESI ... ... ... 4.30 2.90 6 4.05 +11.0 PermaPip PPIH ... ... ...dd 9.40 7.10 5 8.70 -3.3 PernixT rs PTX ... ... ...dd 7.15 2.00 224 2.45 +2.1 PerryEllis PERY ... ... 18 27.30 16.35 73 26.82 +7.1tPershGld rs PGLC ... ... ... 3.31 2.06 127 2.01 -16.3 PetIQ n PETQ ... ... ... 28.23 17.03 126 22.93 +5.0 PetMed PETS 1.00f 2.1 32 57.80 19.39 385 47.13 +3.6 PFSweb PFSW ... ... ...dd 8.88 5.83 25 7.75 +4.3 PhaseRx n PZRX ... ... ... 1.95 .22 .28 -27.9sPhibroAH PAHC .40 1.0 26 40.25 26.70 100 40.45 +20.7 PhotrIn PLAB ... ... 53 11.75 7.20 756 9.05 +6.2 PierisPhm PIRS ... ... ... 9.75 2.26 1107 7.67 +1.6 PilgrimsP PPC ... ... 11 38.39 20.28 789 24.10 -22.4 PingtanM PME .04 1.2 20 5.08 1.99 10 3.21 +5.2 PinnclEnt PNK ... ... ... 33.59 17.22 284 30.78 -6.0 PinnaclFn PNFP .56 .8 20 70.30 58.40 515 68.45 +3.2 PioneerPw PPSI ... ... 15 7.95 5.75 1 6.70 -12.0 Pixelwrks PXLW ... ... ... 7.05 4.05 256 4.57 -27.8 PlatEag n EAGL ... ... ... 9.85 9.75 1 9.85 +1.0 PlatEag un EAGLU ... ... ... 11.00 8.00 36 10.19 +1.8 PlayaHot n PLYA ... ... ...dd 12.27 9.41 275 10.64 -1.4 Plexus PLXS ... ... 20 66.78 49.06 110 65.13 +7.3 PlugPowr h PLUG ... ... ...dd 3.21 .96 5260 2.08 -11.9 PlumasBc PLBC .28 1.1 14 25.75 17.30 1 24.92 +7.4 PluristemT PSTI ... ... 12 2.12 1.06 2090 1.57 +13.8 PoageBksh PBSK .24 1.2 23 21.00 17.20 1 19.45 -7.4 PointrTel h PNTR ... ... 22 19.65 8.50 38 15.65 -15.9 PointsInt g PCOM ... ... 46 12.49 6.28 84 10.53 +2.3 PolarPwr n POLA ... ... ... 9.36 4.01 53 4.90 -2.2 Polarity rs COOL ... ... ... 32.63 6.30 164 18.89 -18.6 Pool Corp POOL 1.48 1.0 37 150.26 97.25 172 146.02 +12.6 PopeRes POPE 2.80 3.9 32 79.50 66.60 0 71.00 +1.8 Popular BPOP 1.00 2.3 23 46.83 32.04 803 44.42 +25.2 Popular pf BPOPN 1.68 6.9 ... 25.00 22.61 8 24.25 -.1 PopCpII pf BPOPM 1.53 6.8 ... 24.20 17.66 2 22.50 -.4 PorterBc rs PBIB ... ... ...dd 15.55 8.11 18 14.88 +3.9 PortolaPh PTLA ... ... ...dd 67.10 30.10 4377 38.03 -21.9 Potbelly PBPB ... ... ...dd 14.28 10.50 179 13.25 +7.7 PotltchDel PCH 1.60 3.1 28 56.35 42.98 630 51.45 +3.1 PowellInds POWL 1.04 3.6 ...cc 38.73 22.80 21 29.00 +1.2 PwrInteg POWI .64f .9 39 86.60 60.55 75 73.05 -.7 PS VarRate VRIG .57 2.3 ... 25.35 25.08 46 25.18 -.1 PS MStrAlt LALT ... ... ...q 23.21 19.26 1 21.72 +2.2 PSOpYCmd PDBC ... ... ...q 18.23 14.95 762 17.37 -.5 PwSGDrChi PGJ .20e .4 ...q 50.87 33.11 25 50.00 +11.5 PwShDiv PFM .50e 1.9 ...q 27.77 23.55 14 26.20 -.9 PwShHiYD PEY .54 3.1 ...q 18.61 16.45 115 17.40 -2.3 PwSIntlDv PID .65e 4.1 ...q 17.38 14.57 145 15.97 -3.4sPwSNsdMo DWAQ .06e .1 ...q 113.65 81.77 6 114.17 +11.3 PwS Utils PUI .63e 2.5 ...q 29.97 23.64 5 25.59 -8.0 PwSWtr PHO .18e .6 ...q 31.82 25.33 135 31.22 +3.1sPSNasIntnt PNQI ... ... ...q 139.81 92.00 146 139.82 +20.8 PSMoment PDP .11e .2 ...q 55.77 44.12 112 54.91 +6.4 PSBuybk PKW .52e .9 ...q 63.49 50.63 38 60.22 +2.1sPSh Tech PTF .26e .4 ...q 60.52 42.97 1 60.84 +15.5sPSh Hlthcr PTH ... ... ...q 82.66 51.56 11 82.80 +14.9 PSh Inds PRN .19e .3 ...q 64.86 49.92 1 62.56 +2.6 PSh Fincl PFI .14e .4 ...q 37.29 29.40 0 36.92 +5.2 PSh Engy PXI .69e 1.8 ...q 42.45 30.10 4 37.57 -4.8sPSh CnsStp PSL .67e 1.0 ...q 68.34 57.78 5 68.40 +5.1 PSh CnsCyc PEZ .30e .6 ...q 54.45 42.27 1 51.65 +2.7 PSh BasM PYZ .61e .9 ...q 75.26 58.83 2 71.41 +1.1 PwShSMid PRFZ 1.30e 1.0 ...q 136.76 112.11 27 134.06 +3.2 PSDvMom PIZ .26e .9 ...q 29.70 22.71 20 28.62 +3.6 PSEmMom PIE .12e .6 ...q 22.22 15.96 86 21.72 +5.7 PShTact n DWIN 1.18 4.6 ... 28.33 25.27 20 25.84 -3.9 PS Rs1KLB USLB ... ... ...q 32.32 27.97 15 31.63 +1.4 PS IntlLB IDLB ... ... ...q 32.01 25.55 10 30.63 +1.6 PS DWAtac DWTR ... ... ...q 30.31 23.48 24 30.00 +6.2 PS SC CnDs PSCD .35e .6 ...q 63.76 49.96 1 59.89 -2.1 PShLadR0-5 LDRI .46 1.9 ...q 25.11 24.52 0 24.63 -1.0 PS SC CnSt PSCC 1.34e 1.9 ...q 76.62 64.11 2 71.94 -3.8 PS IntBybk IPKW .29e .8 ...q 40.14 30.44 27 38.27 +1.8 PS GlbAgr PAGG .74e 2.6 ...q 28.90 24.01 1 28.00 +2.3 PS SC Egy PSCE .14e .9 ...q 18.45 11.37 46 14.80 -3.9sPSKBWRgB KBWR .79e 1.3 ...q 60.35 47.64 34 60.34 +7.8sPS SmCMo DWAS .07e .1 ...q 52.74 39.01 39 52.76 +8.3 PS KBWBk KBWB .58e 1.0 ...q 60.38 45.34 288 59.70 +8.5 PS P&CIns KBWP .69e 1.0 ...q 62.63 52.71 12 62.12 +4.6 PSKbwHiDv KBWD 2.10 9.1 ...q 24.94 21.09 51 23.01 -2.5 PS SC Fin PSCF .97e 1.6 ...q 56.99 48.47 10 55.49 +1.8 PSKbwReit KBWY 2.58 8.2 ...q 39.30 29.89 52 31.59 -10.8 PS SC Util PSCU 1.21e 2.4 ...q 57.53 46.17 4 50.11 -5.1 PS SCMatl PSCM .41e .8 ...q 55.75 43.76 3 54.00 +3.2sPS SC Info PSCT .08e .1 ...q 81.94 69.15 19 82.57 +8.0 PS GlbGold PSAU .10e .5 ...q 21.85 17.58 8 18.31 -6.8 PS SC Ind PSCI .44e .7 ...q 67.63 52.88 3 66.39 +2.9sPS SC HCre PSCH ... ... ...q 115.33 77.45 63 115.64 +17.4 PSh1-30Tr PLW .66 2.1 ... 33.52 31.03 41 31.42 -4.2 PShGlbWtr PIO .34e 1.3 ...q 27.16 21.91 7 26.08 +.1sPwShs QQQ QQQ 1.52e .7 ...q 173.16 129.40 37513 174.08 +11.8 PranBio rs PRAN ... ... ... 4.58 2.04 9 2.64 -15.4 Precipio n PRPO ... ... ... 28.16 .46 82 .51 -57.3 PrecTh rs AIPT ... ... ...dd 2.59 .83 575 1.39 +37.6 PfdBkLA PFBC .88f 1.3 21 67.65 46.88 66 66.68 +13.4 PrefrmdLn PLPC .80 1.2 32 85.63 44.80 5 69.00 -2.9 PremFin PFBI .60 3.2 13 22.92 16.78 16 18.57 -7.5 Premier PINC ... ... ...dd 36.50 27.16 475 34.94 +19.7 Presbia n LENS ... ... ... 7.14 1.86 18 2.31 -38.9 Presidio n PSDO ... ... ... 19.74 12.75 224 16.15 -15.8 PriceTR TROW 2.28 1.9 22 120.07 66.70 1038 117.09 +11.6 PrSmrt PSMT .70 .9 28 94.00 77.50 90 81.25 -5.6 PrmEgy PNRG ... ... ...dd 56.20 39.80 0 50.11 -2.7 PrimoWtr PRMW ... ... ...dd 15.29 10.47 183 11.95 -4.9 Primoris PRIM .24 .9 18 30.00 21.84 176 25.95 -4.6 PrinPrice PSET .16e ... ... 34.46 27.39 33.84 +5.2 PrinShHld PY .33e ... ... 34.81 27.98 20 33.46 +2.6sPrinHlIn ef BTEC ... ... ... 35.10 25.39 1 35.29 +12.2 PrinMill ef GENY .06e ... ... 38.17 26.37 2 37.75 +8.7 Prin US SC PSC ... ... ... 33.19 27.61 30.91 -2.5 PrinIntM n PXUS ... ... ... 106.29 99.98 106.29 +4.9 PrinFncl PFG 2.04f 3.2 13 75.59 59.25 1377 63.05 -10.6 ProDex PDEX ... ... 29 8.00 4.30 10 7.00 +2.9 ProLung n LUNG ... ... ... sProPhaseL PRPH ... ... ...dd 2.90 1.78 7 2.87 +32.3 ProQRTher PRQR ... ... ...dd 6.90 2.75 79 3.35 +3.9 PrUltBio s BIB ... ... ...q 69.62 44.62 189 63.61 +13.4sPrUltPQ s TQQQ ... ... ...q 183.73 82.43 5513 186.48 +34.4 ProDvrs h rs IPDN ... ... ... 13.70 2.45 12 3.44 -15.9sProrEng PFIE ... ... 1 2.47 1.11 466 2.60 +35.4 PrognicsPh PGNX ... ... ...dd 11.72 4.60 1773 8.15 +37.0 ProgrsSoft PRGS .56 1.4 37 53.60 27.46 895 40.91 -3.9 Proofpoint PFPT ... ... ...dd 122.28 70.30 627 119.02 +34.0tPShtQQQ rs SQQQ ... ... ...q 39.64 15.01 11991 14.80 -31.2 ProS Ris n EQRR ... ... ... 50.68 38.13 17 48.65 +4.2 PrUlNBio rs UBIO ... ... ... 46.35 24.43 41 39.99 +18.9 ProUNShBio ZBIO ... ... ... 18.36 8.03 10 8.61 -24.4 ProUShBio BIS ... ... ...q 29.66 17.52 27 18.53 -16.0 ProspctCap PSEC .72 10.9 8 9.45 5.51 1438 6.58 -2.4 ProtagTh n PTGX ... ... ...dd 23.97 8.00 186 20.94 +.7 ProteonTh PRTO ... ... ...dd 2.85 1.10 49 2.25 +18.4 Proteos n PTI ... ... ... 13.30 1.41 1400 4.14 -29.0 Prothena PRTA ... ... ...dd 70.00 27.19 183 35.02 -6.6sProvidSv PRSC ... ... 24 71.96 41.41 207 73.86 +24.5 ProvidBc n PVBC ... ... ... 27.38 18.40 2 26.55 +.4 ProvFnH PROV .56 3.0 21 20.35 17.62 15 18.45 +.3 PrudntlBcp PBIP .20 1.1 91 18.96 15.81 8 18.11 +2.9 pSivida PSDV ... ... ...dd 2.45 .93 583 1.20 +11.1 PsychmCp PMD .60 2.9 23 27.99 15.99 39 20.70 +.7 Pulmatrix PULM ... ... ...dd 4.59 1.35 69 1.47 +4.3 PulseBio n PLSE ... ... ...dd 39.50 9.81 326 16.63 -29.5 PumaBiotc PBYI ... ... ...dd 136.90 28.35 692 79.45 -19.6sPureCycle PCYO ... ... ...dd 8.95 5.25 163 9.30 +11.4 PurplInv n PRPL ... ... ... 12.38 9.35 41 10.99 +9.4 PurpIn wt PRPLW ... ... ... 1.28 .11 .94 -13.0 PyxisTnkr PXS ... ... ... 12.22 .90 499 1.47 -54.4 QAD Inc B QADB .24 .7 ...dd 36.75 21.38 2 34.05 +10.4 QAD A QADA .29 .6 ...dd 49.05 26.04 27 45.70 +17.6 QCR Hld QCRH .24f .5 18 50.00 39.85 47 46.78 +9.2 QIWI plc QIWI .84e 4.6 18 26.55 13.67 645 18.45 +6.5sQorvo QRVO ... ... ...dd 85.51 62.68 1319 86.39 +29.7 Qualcom QCOM 2.28 3.6 ...dd 69.28 48.92 15147 62.81 -1.9 QualitySys QSII .70 5.0 27 17.74 12.24 421 13.92 +2.5 Qualstar rs QBAK ... ... ... 13.50 3.89 31 9.10 +8.3 Qualys QLYS ... ... 77 79.40 33.75 323 78.30 +31.9 Quantenn n QTNA ... ... ... 25.46 9.60 306 15.62 +28.0 Quanterx n QTRX ... ... ... 24.81 15.56 82 19.85 -7.5 Quartrhill g QTRH .05 ... 5 2.20 1.26 67 1.57 -14.7 QuestRes rs QRHC ... ... ...dd 3.00 1.03 44 2.46 +7.0 QuickLog h QUIK ... ... ...dd 2.38 1.15 169 1.69 -2.9 Quidel QDEL ... ... ...dd 49.98 20.43 571 48.68 +12.3 QuinStreet QNST ... ... ...cc 14.38 3.15 723 13.74 +64.0 Qumu Cp QUMU ... ... ...dd 3.28 1.45 97 1.61 -32.1 Quotinet QTNT ... ... ... 7.74 2.78 196 5.54 +11.9R -:sR1 RCM n RCM ... ... ... 6.75 2.58 894 7.16 +62.4 RBB Bcp n RBB .32 1.2 ... 27.55 21.26 94 25.88 -5.4 RBC Bear ROLL ... ... 42 139.95 88.70 70 126.31 -.1 RCI Hosp RICK .12 .4 12 33.78 16.15 32 29.73 +6.3 RCM RCMT 1.00e ... 35 7.50 4.51 41 5.99 -4.2 RF Inds RFIL .08 2.4 ...dd 3.50 1.40 50 3.35 +24.1 RGC Res s RGCO .62 2.3 32 31.99 18.60 11 26.68 -1.5 RLJ Ent rs RLJE ... ... ... 4.70 2.12 22 4.58 +24.5 RMG Net rs RMGN ... ... ... 3.60 .75 208 1.33 +62.2 RMR Gp h RMR 1.00 1.4 41 73.05 42.36 57 70.20 +18.4 RMR RE RIF 1.32 6.7 ...q 19.76 RPX Corp RPXC .20 1.8 5 15.15 9.74 247 10.93 -18.7 RTI Surg RTIX ... ... ...dd 6.00 3.58 158 4.85 +18.3 RXI P wt rs RXIIW ... ... ... 3.60 .22 .83 -36.2 RXI Phm rs RXII ... ... ... 11.20 2.51 438 3.76 -32.4 RaPhrm n RARX ... ... ...dd 27.84 5.80 239 7.49 -11.9sRadNet RDNT ... ... 44 11.90 5.25 762 12.40 +22.8 RadaElc rs RADA ... ... ...dd 3.86 1.00 406 2.41 -21.8 Radcom RDCM ... ... 74 22.45 17.00 42 20.00 +.8 RadiSys RSYS ... ... ...dd 4.39 .63 1561 .86 -14.5 RadiusHlth RDUS ... ... ...dd 49.16 24.66 637 35.05 +10.3sRadware RDWR ... ... ...dd 21.65 15.13 178 21.76 +12.2 RamacoRs n METC ... ... ... 11.07 3.81 122 6.14 -10.8 Rambus RMBS ... ... ...cc 15.50 11.30 664 13.85 -2.6 RandCap RAND ... ... 20 3.50 2.54 1 2.73 -9.6 Randgold GOLD 1.00f 1.2 27 108.29 79.17 598 83.56 -15.5 RandBcp n RNDB ... ... ... 16.49 13.36 3 15.83 +3.1 Rapid7 n RPD ... ... ...dd 28.19 13.42 661 27.21 +45.8 RaveRest RAVE ... ... ...dd 2.33 1.27 112 1.57 +7.3 RavenInds RAVN .52 1.3 38 40.85 26.35 100 38.90 +13.2 ReShape rs RSLS ... ... ... 7.30 1.23 156 1.54 +4.1 ReadIntlA RDI ... ... 38 17.43 14.37 28 16.89 +1.1 ReadgIntB RDIB ... ... 16 27.66 16.87 27.66 +20.3 RealGSol rs RGSE ... ... ...dd 3.25 .60 113 1.13 -23.6 RealNetwk RNWK ... ... ...dd 5.00 2.63 53 3.39 -.9 Rl NxtEc n BLCN ... ... ... 25.05 21.76 85 24.17 -.3 RealPage RP ... ... 69 54.95 32.30 349 53.40 +20.5 ReataPh n RETA ... ... ...dd 40.88 19.48 455 23.84 -15.8 ReconTech RCON ... ... ...dd 5.36 .64 204 1.38 +6.2 RecroPhm REPH ... ... ... 11.57 5.81 420 10.17 +9.9 RedRobin RRGB ... ... 27 74.11 45.70 291 62.15 +10.2 RedRkRs n RRR .40 1.2 ... 35.77 21.07 866 33.30 -1.3 Redn n RDFN ... ... ... 33.49 19.18 1144 22.74 -27.4 RedhillBio RDHL ... ... ... 11.25 4.30 66 5.84 +13.6 Regenrn REGN ... ... 31 543.55 313.53 1235 344.55 -8.4 RegnxBio n RGNX ... ... ...dd 42.00 16.30 875 32.45 -2.4 RegulusTh RGLS ... ... ...dd 1.95 .79 833 .92 -11.7 Reis Inc REIS .76f 3.5 ...dd 22.35 15.95 23 21.90 +6.1 ReliantBcp RBNC .24 1.0 24 27.49 21.06 2 24.39 -4.9 Reliv In rs RELV ... ... ...dd 13.77 3.72 1 5.46 +14.5 RemarkHld MARK ... ... ...dd 15.10 1.93 1213 9.40 -3.4 Renasant RNST .76 1.7 21 45.32 37.68 117 44.90 +9.8 RenewEn REGI ... ... ...dd 13.55 9.41 441 10.90 -7.6 RenminTi rs ABAC ... ... ... 4.76 1.60 3 2.47 -16.4 RentACt RCII .32 3.5 16 13.89 7.22 2411 9.22 -16.9 Replgn RGEN ... ... 52 46.81 29.56 232 37.01 +2.0 RepBncp RBCAA .97f 2.4 16 44.04 31.97 9 40.09 +5.4 RepFBcp FRBK ... ... 64 9.90 7.55 67 9.00 +6.5 resTORbi n TORC ... ... ... 21.10 15.18 176 15.90 -5.8 RschFrnt REFR ... ... ...dd 1.63 .85 26 .99 -4.8 Resonant RESN ... ... ... 8.55 3.82 73 4.48 -40.0 ResConn RECN .48 2.9 28 17.25 12.05 86 16.30 +5.5 RestorRob n HAIR ... ... ...dd 11.95 3.80 42 5.86 +27.4 RetailOpp ROIC .78f 4.4 52 22.06 16.21 2030 17.72 -11.2 RetoEco n RETO ... ... ... 12.75 5.94 31 8.32 +18.0 Retrophin RTRX ... ... ...dd 26.44 15.55 275 25.93 +23.1 RevanceTh RVNC ... ... ...dd 37.45 18.00 563 33.70 -5.7 RevenHo n RVEN ... ... ... 6.75 3.04 9 3.97 -14.3 RevolutL rs RVLT ... ... ... 9.17 2.95 108 3.96 +20.4 ReWalkRob RWLK ... ... ...dd 3.20 1.05 333 1.25 +13.6 RexEng rs REXX ... ... ...dd 5.60 .85 196 1.05 -23.6 RhythmP n RYTM ... ... ... 33.81 21.38 23 27.34 -5.9tRibbnCm n RBBN ... ... ... 8.36 5.46 2641 5.27 -31.8 RiceBr wt RIBTW ... ... ... .68 .05 .17 +69.0 RiceBran RIBT ... ... ...dd 1.61 .69 19 1.49 +.7 RichrdElec RELL .24 3.0 ...dd 8.72 5.31 9 7.96 +18.1 RigelPh RIGL ... ... ...dd 4.71 2.14 1186 4.25 +9.5 RigNet RNET ... ... ...dd 22.91 13.20 30 15.30 +2.3 RiminiSt n RMNI ... ... ... 10.40 .20 8 7.56 -4.4 RiotBlck RIOT 1.00p ... ... 46.20 2.73 1321 8.97 -68.4 RiseEdCy n REDU ... ... ... 17.86 9.50 437 17.08 +15.5 RitterPh n RTTR ... ... ...dd 3.14 .18 2737 .31 -6.7 RivrvwBcp RVSB .12f 1.3 21 9.67 6.46 62 9.08 +4.7 RocktPh n RCKT ... ... ... 19.97 3.40 819 18.08 +73.2 RockwllM RMTI ... ... ...dd 8.98 4.84 370 6.45 +10.8sRockyBr RCKY .44 2.1 16 21.70 10.40 34 21.20 +12.2 RkyMChoc RMCF .48 4.0 20 13.23 11.05 3 12.06 +2.4 Roku n ROKU ... ... ...cc 58.80 15.75 3153 37.87 -26.9 Rosehill n ROSE ... ... ... 11.69 5.52 69 6.03 -23.3 Rosehill wt ROSEW ... ... ... 2.00 .62 1.12 +13.1 Rosehill un ROSEU ... ... ... 12.74 6.50 11.26 RosettG rs ROSG ... ... ... 5.64 .23 319 .44 -21.6 RossStrs s ROST .90f 1.2 22 85.66 52.85 4056 76.43 -4.8 RoyGld RGLD 1.00f 1.2 94 94.39 61.58 377 82.75 +.8 Rubicon rs RBCN ... ... ... 10.45 5.50 7 7.20 -9.8 RmblOn B n RMBL ... ... ... 5.70 3.53 46 4.43 -14.7 RushEntA RUSHA ... ... 26 55.40 30.74 196 41.59 -18.1 RushEntB RUSHB ... ... 31 52.76 28.99 8 39.51 -18.0 RuthsHosp RUTH .44f 1.8 26 25.50 17.95 189 24.90 +15.0 Ryanair RYAAY 1.55e 1.3 ... 127.35 80.01 324 122.98 +18.0S -:S&T Bcp STBA .88 2.1 17 43.17 31.72 55 42.62 +7.1 S&WSeed SANW ... ... ... 5.20 2.90 120 3.75 -3.8 SB FinGp SBFG .30 1.6 13 19.58 15.61 7 18.45 -.2 SB FnGp pf SBFGP .65 3.6 ... 21.10 14.40 17.84 -.3 SBA Com SBAC ... ... ...cc 177.67 115.19 758 168.91 +3.4sSEI Inv SEIC .60f .8 31 77.49 49.26 608 77.33 +7.6 SelasLf rs SLS ... ... ... 24.24 4.70 32 5.19 -34.0 SG Blck n SGBX ... ... ... 7.00 3.70 28 4.45 -25.6 SGOCO rs SGOC ... ... ... 3.00 .90 31 1.12 +5.7 SI Fincl SIFI .24f 1.6 15 16.45 13.50 15 14.60 -.7 SLM Cp SLM ... ... 18 13.20 9.65 4063 11.34 +.4 SLM Cp pfB SLMBP 3.07e 4.4 ... 74.65 63.00 2 69.74 +1.4 SmartGlb n SGH ... ... 20 43.16 11.50 450 39.90 +18.4 SMTC hg SMTX ... ... ... 2.33 1.10 21 2.07 +9.5 SORL SORL ... ... 4 9.74 2.89 220 6.75 +.4 SP Plus SP ... ... 22 41.70 28.10 115 37.65 +1.5 SPAR Gp h SGRP ... ... ... 3.75 .87 118 1.64 +33.3 SpdDorWrF DWFI ... ... ... 26.06 24.47 6 25.25 -.1 SPI Eng rs SPI ... ... ... 2.61 .30 649 .89 +39.3 SPS Cmce SPSC ... ... 96 64.85 45.02 81 63.31 +30.3 SS&C Tch s SSNC .28 .5 33 52.63 34.75 653 52.12 +28.8sSSLJ.cm n SSLJ ... ... ... 4.10 3.12 71 4.10 +16.8 SSR Mng g SSRM ... ... 15 11.49 7.64 631 8.72 -.8 SVB FnGp SIVB ... ... 27 271.79 159.44 902 267.48 +14.4 SabanCap n SCAC ... ... ... 10.20 9.84 9.92 +.1 SabanC wt SCACW ... ... ... 1.54 .99 1.26 +2.4 Saban un SCACU ... ... ... 11.20 10.25 10.53 +.1 SabraHltc SBRA 1.80e 9.8 15 29.10 15.78 1201 18.42 -1.9 SabraH pfA SBRAP 1.78 7.1 ... 26.61 24.75 1 25.14 -1.1 SabreCorp SABR .56 2.5 27 25.01 17.30 1296 22.78 +11.1 SAExplr rs SAEX ... ... ...dd 6.62 1.18 10 1.71 -22.3 SaftyInsGr SAFT 3.20 4.2 19 84.00 65.75 27 77.10 -4.1 SageThera SAGE ... ... ...dd 195.97 59.57 308 178.65 +8.5 Saia Inc SAIA ... ... 37 80.25 41.28 218 76.30 +7.8 SalemMda SALM .26 6.4 15 8.25 3.90 81 4.05 -10.0 SalisbryBc SAL 1.12 2.4 17 51.80 37.55 1 46.50 +4.1 SanderFm SAFM 1.28 1.0 9 176.43 92.37 380 122.11 -12.0 SndySpr SASR 1.04 2.6 17 45.64 36.41 127 39.97 +2.4 Sanlp JBSS 2.00e ... 22 74.69 54.32 47 59.38 -6.1 SangTher SGMO ... ... ...dd 27.50 3.85 1458 26.00 +58.5 Sanmina SANM ... ... 16 42.95 24.60 417 28.75 -12.9 Sano rt GCVRZ ... ... ... .49 .26 8 .41 +6.8 Sapiens SPNS .20e 2.1 ...cc 14.30 9.11 39 9.40 -18.4sSareptaTh SRPT ... ... ...dd 75.69 28.14 2786 79.10 +42.2 Savara rs SVRA ... ... ...dd 17.19 4.60 539 10.55 -28.9 scPhrma n SCPH ... ... ... 18.17 11.50 79 16.72 +38.3 ScanSource SCSC ... ... 12 45.35 31.40 75 34.90 -2.5 Schmitt h SMIT ... ... ...dd 4.47 1.48 12 2.63 -4.0 Schnitzer SCHN .75 2.0 17 38.85 17.50 660 36.85 +10.0 Scholastc SCHL .60 1.6 84 46.59 33.51 66 37.79 -5.8 Schulmn SHLM .82 1.9 33 43.88 25.00 273 43.55 +16.9 SciGames SGMS ... ... ...dd 56.45 20.29 871 45.25 -11.8 Scynexis SCYX ... ... ...dd 3.24 1.35 749 1.46 -37.1 SeaChange SEAC ... ... ...dd 4.03 2.16 221 3.03 -22.9sSeacstBkg SBCF ... ... 24 28.41 20.58 373 27.80 +10.3 SeagateT STX 2.52 4.2 16 60.63 30.60 3240 60.21 +43.9 SeanrgM rs SHIP ... ... ...dd 1.66 .58 168 .98 -5.8 Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8 SearsHldgs SHLD ... ... ...dd 14.32 1.99 1346 2.44 -31.8 SearsH wt SHLDW ... ... ... 3.60 .23 .45 +28.6 SearsH&O SHOS ... ... ...dd 4.10 1.38 35 2.05 -21.2 SeaSpine n SPNE ... ... ...dd 13.46 6.31 51 10.00 -1.2 SeattGen SGEN ... ... ...dd 71.32 45.31 1339 58.68 +9.7 SecndSight EYES ... ... ...dd 2.58 .90 642 1.89 -1.0 ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5 Secoo n SECO ... ... ... 14.75 6.61 78 11.23 +16.3 SecWkA A n SCWX ... ... ...dd 12.99 8.10 112 9.94 +12.1 SecNtl lf SNFCA .23t ... 6 7.10 4.05 7 5.24 +4.7 SelectBc lf SLCT ... ... 23 14.06 10.58 12 13.35 +5.6 SelIncREIT SIR 2.04 10.7 17 26.79 17.90 330 19.02 -24.3 SelectaB n SELB ... ... ... 24.02 7.95 199 11.45 +16.7 SelectvIns SIGI .72 1.2 20 62.40 44.65 181 61.30 +4.4 SmLEDS rs LEDS ... ... ...dd 10.49 1.61 51 4.33 +16.1 Semtech SMTC ... ... 37 41.95 31.30 765 35.00 +2.3 SenecaB SENEB ... ... 26 39.95 29.30 31.10 -8.5 SenecaA SENEA ... ... 11 39.25 27.75 14 30.25 -1.6 SenesTc n SNES ... ... ...dd 9.46 .56 58 .63 -12.5 SenHous SNH 1.56 9.6 11 22.52 14.90 1087 16.28 -15.0 SenHous 42 SNHNI 1.41 5.8 ... 25.96 22.48 24 24.13 -4.5 SenHous 46 SNHNL 1.56 6.0 ... 27.42 25.00 10 26.08 -2.9 Senomyx SNMX ... ... ...dd 1.71 .56 405 1.00 -23.1 SensusHlt n SRTS ... ... ... 6.25 3.38 2 5.81 +12.6 SensusHl wt SRTSW ... ... ... 3.00 .41 .67 -4.3tSentEn n STNL ... ... ... 10.14 9.62 252 9.73 -.3 SentEn wt STNLW ... ... ... .85 .61 .83 +33.9 SentEn un STNLU ... ... ... 10.98 9.66 1544 9.90 -.7 SeqentialB SQBG ... ... ...dd 4.08 1.36 191 2.37 +33.1 SeresTh n MCRB ... ... ...dd 17.42 7.90 214 9.21 -9.2sSvcSource SREV ... ... ...dd 4.13 2.61 520 4.06 +31.4sServiFst s SFBS .44f 1.0 25 44.00 32.54 171 44.18 +6.5 SevStars h SSC ... ... ...dd 7.00 1.26 362 1.69 -63.3 SevernBc SVBI .12 1.6 35 8.20 6.70 10 7.65 +5.4 SharingE rs SEII ... ... 60 12.40 2.31 39 4.83 -36.3 Sharps SMED ... ... ...dd 5.73 3.74 24 4.56 +11.5 SharpSprg SHSP ... ... ...dd 5.50 3.07 9 4.93 +11.9 ShndTele s SHEN .26f .8 ... 41.80 26.10 326 32.80 -3.0 ShiftPixy n PIXY ... ... ... 11.64 2.00 2525 3.73 +29.5 Shiloh SHLO ... ... 28 14.99 6.45 143 8.41 +2.6 Shineco n TYHT ... ... ... 5.29 1.31 77 1.78 -22.6 Shire SHPG .92e .7 76 192.15 123.73 661 132.99 -14.3 ShoeCarnvl SCVL .30 1.4 15 28.38 15.08 147 22.15 -17.2sShoreBcsh SHBI .28 1.5 21 19.30 15.17 14 18.48 +10.7sShotSpot n SSTI ... ... ... 22.38 9.33 162 22.03 +56.8sShuttery SFLY ... ... ...cc 86.17 39.76 881 84.92 +70.7 SiebertFn SIEB .10a 1.2 ...dd 21.61 2.43 28 8.69 -35.6 SiennaBi n SNNA ... ... ... 29.25 13.37 135 18.96 +4.5 Sientra SIEN ... ... ...dd 16.68 7.20 345 10.38 -26.2 SierraBc BSRR .64f 2.3 19 28.87 23.10 24 28.12 +5.9 SierOnc g n SRRA ... ... ...dd 4.09 1.10 395 2.44 -34.6 SierraWr SWIR ... ... 21 31.95 15.10 255 17.05 -16.6 SifyTech SIFY .02e .9 ... 3.15 .69 133 2.00 +11.8 SigmaDsg SIGM ... ... ...dd 7.00 5.40 149 6.18 -11.2 SigmaL wt SGLBW ... ... ... 1.20 .16 .35 -27.3 SigmaLb n SGLB ... ... ... 4.48 1.33 11 1.53 -28.8 Sigmatr SGMA ... ... 14 11.61 4.05 8 7.04 -30.4 SignatBk SBNY ... ... 22 161.92 116.68 272 157.22 +14.5 SignatB wt SBNYW ... ... ... 143.83 93.85 110.08 +1.9 SilganHld s SLGN .40f 1.4 19 32.50 27.21 817 29.27 -.4 SilcLtd SILC 1.00 1.7 29 77.95 37.81 98 58.56 -16.5sSilcnLab SLAB ... ... 92 100.70 66.35 121 100.65 +14.0 SilicnMotn SIMO 1.20 2.5 17 56.51 40.33 271 47.59 -10.1 Slcnware SPIL .29e 3.4 24 8.71 7.70 16 8.57 +1.9 SlvrRnII n SRUN ... ... ... 10.79 8.01 8.94 -9.8 SlvRun wt SRUNW ... ... ... 2.50 1.28 2.02 +35.2 SilvrSun n SSNT .06e ... ... 5.22 2.90 3.79 -10.4 Silvercrest SAMG .56f 3.7 23 16.80 11.85 31 15.10 -5.9sSimmnsFst s SFNC ... ... 19 30.50 24.88 457 30.75 +7.7 SimplyGd n SMPL ... ... ... 16.01 10.93 180 13.83 -3.0 SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3 Simulations SLP .24 1.5 50 17.45 10.05 40 16.40 +1.9 Sina SINA ... ... 57 124.60 68.33 970 118.87 +18.5 Sinclair SBGI .72 2.1 13 41.70 26.70 852 33.85 -10.6tSinoGlobl SINO ... ... ...dd 3.99 1.65 2358 1.13 -55.9 Sinovac h SVA ... ... ...dd 8.67 4.60 71 8.27 +4.9sSiriusXM SIRI .04 .7 37 6.55 4.73 13000 6.60 +23.1 SitoMobl rs SITO ... ... ...dd 8.60 2.02 128 4.71 -29.9 SkySolar SKYS ... ... ...dd 2.43 .82 80 1.33 -11.3sSkyWest SKYW .40f .7 19 58.55 30.40 165 58.45 +10.1 SkywksSol SWKS 1.28 1.1 26 117.65 93.05 2754 115.16 +21.3 SleepNmbr SNBR ... ... 26 40.72 23.14 391 36.58 -2.7 SmartFn rs SMBK ... ... 24 26.26 18.25 62 23.01 +6.0 SmartSnd n SND ... ... ... 16.82 4.81 662 7.66 -11.5 SmthM hrs SMSI ... ... ...dd 3.41 .80 204 1.48 -47.9 SnydLance LNCE .64 1.3 44 50.67 31.03 580 49.97 -.2 SocilRltyA n SRAX ... ... ...dd 7.95 1.11 1036 4.49 -20.5 SocketM n SCKT ... ... ... 4.85 3.26 45 3.77 +5.3sSodaStrm SODA ... ... 32 87.56 45.60 198 87.57 +24.5 Sohu.cm h SOHU ... ... ...dd 70.86 32.30 1853 37.50 -13.5 Sol-Gel n SLGL ... ... ... 11.98 9.83 37 11.44 +6.8 SolarCap SLRC 1.64 7.8 12 22.94 19.70 364 21.08 +4.3 SolarSCap SUNS 1.41 8.3 12 18.46 16.10 47 16.92 -4.7sSolarEdg n SEDG ... ... 33 52.80 13.50 956 54.00 +43.8 Soleno wt rs SLNOW ... ... ... 4.59 .05 .28 +89.7 SolenoTh rs SLNO ... ... ... 4.00 1.32 16 1.89 +5.0 SolidBio n SLDB ... ... ... 33.74 19.12 240 27.41 +21.2 Solignx wt SNGXW ... ... ... 1.31 .21 .55 -32.0 Soligenix n SNGX ... ... ... 5.08 1.74 64 2.16 -2.9 SonicCorp SONC .64 2.6 18 30.05 22.11 580 24.67 -10.2 SonicFdry SOFO ... ... ...dd 5.25 2.05 8 2.34 -22.3 SonomaPh SNOA ... ... ...dd 8.25 3.50 94 3.98 -27.0 Sonoma wt SNOAW ... ... ... .79 .25 .50 +20.7 Sophiris SPHS ... ... ...dd 2.95 1.80 213 2.12 -6.6 SorrentoTh SRNE ... ... ...dd 10.65 1.50 4721 8.15 +114.5 SotherlyH SOHO .46f 7.4 39 7.00 5.57 58 6.25 -3.1 SothrlyH pf SOHOB 2.00 7.9 ... 27.32 24.86 5 25.30 -1.3 SthrlyH pf C SOHOO 1.97 7.8 ... 25.76 24.50 2 25.10 -1.0 SouMoBc s SMBC .44 1.2 17 40.80 30.30 4 36.49 -2.9 SoundFin SFBC .48f 1.4 22 35.75 29.55 3 35.45 +4.2 SouthState SSB 1.32 1.4 25 94.50 78.60 235 91.20 +4.6sSthnFstBsh SFST ... ... 23 45.85 31.40 22 46.10 +11.8 SoNatBcVa SONA .32 2.0 46 18.48 15.11 33 16.25 +1.4 SsdeBTX SBSI 1.12a 3.1 19 37.57 30.44 162 35.94 +6.7 SparkEn s SPKE .72 6.2 10 23.65 8.60 777 11.70 -5.6 SparkEn pf SPKEP 2.19 8.9 ... 27.56 22.84 45 24.51 -7.9 SparkTh n ONCE ... ... ...dd 91.75 41.06 526 63.45 +23.4 SpartnMot SPAR .10 .6 41 18.35 6.65 176 17.05 +8.3 SprtnNash SPTN .72f 3.8 ...dd 37.83 16.32 236 18.81 -29.5 SpectPh SPPI ... ... ...dd 23.50 5.47 1375 19.05 +.5 SperoTh n SPRO ... ... ... 15.40 9.66 174 12.52 +6.6 Sphr3D grs ANY ... ... ... 8.45 1.90 169 2.32 -5.7 Spherix rs SPEX ... ... ...dd 4.75 .89 11 1.30 -7.1 Splunk SPLK ... ... ...dd 108.89 54.17 2225 107.90 +30.3 SpokHldgs SPOK .50 3.4 33 20.60 13.75 223 14.93 -4.6 SportsWhs SPWH ... ... 9 6.99 3.40 317 4.75 -28.1 SprBkPh n SBPH ... ... ...dd 18.93 7.95 21 15.52 +15.5 SprottFoc FUND .75e 9.1 ...q 8.39 6.84 103 8.27 +4.4 Sprouts SFM ... ... 26 28.29 17.55 1587 25.14 +3.2 StaarSur STAA ... ... ... 17.60 8.95 105 15.90 +2.6 Staff360 rs STAF ... ... ... 6.60 2.25 9 3.43 +8.9 Stamps.cm STMP ... ... 24 233.13 100.55 224 207.10 +10.2 StanlFrn STLY 1.25e ... ...dd 1.39 .52 125 .58 -33.0 StarBulk rs SBLK ... ... ...dd 13.40 7.57 583 13.07 +16.1 StrBlk22 n SBLKZ 2.08 8.2 ... 26.00 23.58 15 25.26 -.2sStarsGp g TSG ... ... ... 29.40 14.25 194 29.40 +26.2 Starbucks s SBUX 1.20 2.0 28 64.87 52.58 10549 59.40 +3.4 StatAutF STFC .40 1.3 ...dd 30.85 22.11 28 29.80 +2.3 StateBkFn STBZ .80f 2.6 21 31.75 24.16 91 30.81 +3.3 SteadyM n STDY ... ... ...dd 9.70 2.85 1 3.40 -8.1 StealthGas GASS ... ... 28 4.70 2.90 24 4.22 -3.2 SteelCon STCN ... ... ...dd 2.90 1.46 24 2.41 -3.2 StlDynam STLD .75f 1.6 19 50.70 32.15 2422 46.98 +8.9 SteinMart s SMRT .30 35.1 ...dd 3.09 .48 1549 .85 -26.4 StellrAcq n STLR ... ... ... 10.49 9.99 3 10.30 +.9 StellAcq wt STLRW ... ... ... .48 .21 .39 +25.8 StellAcq un STLRU ... ... ... 11.08 10.20 11.08 +6.0 StellrB hrs SBOT ... ... ... 2.05 .75 20 .84 +3.7sStemlineTh STML ... ... ...dd 18.50 7.30 383 17.40 +11.5 Stericycle SRCL ... ... ...cc 88.00 58.53 599 64.87 -4.6 Stericyc pf SRCLP 5.25 10.5 ... 75.95 46.99 72 49.80 -6.0 SterlBcp n SBT .01p ... ... 14.98 12.00 141 14.57 +14.7 SterlCons STRL ... ... 32 18.90 8.54 346 12.96 -20.4 SMadden SHOO .20p ... 20 49.28 35.55 441 45.30 -3.0 Stewrdshp SSFN .12 1.1 15 12.75 7.92 3 10.60 +3.4 StitchFix n SFIX ... ... ... 30.07 14.48 1393 24.12 -6.6 StockYBc s SYBT .92f 2.5 19 44.50 31.90 35 37.05 -1.7sStoneCastle BANX 1.52 6.8 13 22.12 19.01 115 22.32 +10.9 StrataS rs SSKN ... ... ...dd 5.40 1.06 116 1.23 Stratasys SSYS ... ... ...dd 30.88 18.00 942 22.28 +11.6 Strattec STRT .56 1.6 23 49.20 23.00 7 35.20 -19.2 StratusPrp STRS 1.00e ... 24 32.15 24.35 6 31.20 +5.1 Strayer STRA 1.00 1.0 29 102.26 75.84 100 101.53 +13.3 StreamHlth STRM ... ... ...dd 2.82 .85 24 1.70 +.6 StrgbrBio n SBBP ... ... ... 9.03 3.50 244 7.60 +4.8 StudentTrn STB .44 5.9 18 7.51 5.42 1329 7.51 +22.3 SummerInf SUMR ... ... ...dd 2.25 .90 52 1.27 -15.3 SumFWV SMMF .52f 2.0 21 28.16 19.13 10 25.56 -2.9 SmtStB s SSBI .48 3.5 19 14.70 11.65 1 13.60 +7.9 SumTher n SMMT ... ... ...dd 16.86 8.80 37 13.74 +24.0 SunHydrl SNHY .36a .7 47 70.83 34.17 130 55.05 -14.9 SundEng n SNDE ... ... ... 10.66 3.61 5.70 -4.1 SunesisP rs SNSS ... ... ...dd 7.69 1.82 1118 4.07 +10.2 SunOpta STKL ... ... ...dd 10.20 6.27 402 7.45 -3.9 SunPower SPWR ... ... ...dd 11.70 5.84 1804 7.28 -13.6 Sunrun n RUN ... ... 6 7.78 4.21 1710 7.20 +22.0 Sunworks n SUNW ... ... ... 2.14 .90 100 1.04 -1.0 SuperMicro SMCI ... ... 14 27.90 17.55 629 19.50 -6.8 SuperCom SPCB ... ... ...dd 4.95 2.01 238 2.97 -24.0 SupercdT rs SCON ... ... ...dd 2.47 .88 972 1.17 +7.2 SupUnifm s SGC .38 1.4 25 28.85 16.76 17 27.44 +2.7 Supernus SUPN ... ... 43 50.05 26.24 976 45.15 +13.3 supprt.cm rs SPRT ... ... ...dd 2.99 2.00 31 2.85 +17.8 SurgPtrs n SGRY ... ... ...dd 24.05 7.10 213 17.25 +42.6sSurmodic SRDX ... ... ...cc 34.40 21.90 52 36.40 +30.0 SussxB SBBX .24 .8 25 32.85 19.75 8 30.80 +14.7 SykesEnt SYKE ... ... 40 34.49 25.77 141 31.01 -1.4 Symantec SYMC .30 1.1 14 34.20 24.94 3738 27.76 -1.1 Synacor SYNC ... ... ...dd 4.25 1.85 147 2.15 -6.5 Synalloy SYNL .13m .9 ...dd 15.30 10.05 8 13.95 +4.1 Synaptics SYNA ... ... ...dd 64.54 33.73 348 48.74 +22.0 Synchron SNCR ... ... 24 26.89 6.51 562 10.44 +16.8 SyndaxP n SNDX ... ... ...dd 15.70 7.41 686 10.00 +14.2 SyneosH h SYNH ... ... ...dd 61.10 31.10 828 43.70 +.2 SynrgyPh SGYP ... ... ...dd 5.39 1.68 2570 2.14 -4.0 Synlogic rs SYBX ... ... ...dd 23.00 8.76 124 10.29 +6.1 Synopsys SNPS ... ... 53 94.80 69.42 797 89.09 +4.5 Syntel SYNT 15.00e ... 13 27.72 15.82 465 27.41 +19.2 Synthes rs SES ... ... ... 10.24 2.00 23 2.87 +1.1 Sypris SYPR .08 5.1 ...dd 1.84 .83 15 1.58 +14.7 SyrosPhar n SYRS ... ... ... 24.38 6.30 288 12.32 +26.6T -:T-MobileUS TMUS ... ... 25 68.88 54.60 2965 64.55 +1.6 TAT Tch h TATT .34e 3.5 22 12.50 8.80 1 9.80 -6.7 TCG BDC n CGBD 1.48a 8.3 11 20.30 16.76 48 17.79 -11.2 TCP Cap TCPC 1.44 10.0 11 17.47 14.09 273 14.35 -6.1sTD Ameritr AMTD .84 1.3 38 62.70 36.12 1763 62.66 +22.6 TDH Hld n PETZ ... ... ... 31.75 3.86 106 4.79 -15.1 TESSCO TESS .80 3.7 64 24.85 12.15 31 21.60 +7.2 TFS Fncl TFSL .68 4.4 51 17.82 14.32 102 15.38 +2.9 TG Thera TGTX ... ... ...dd 17.35 7.25 1588 16.45 +100.6 THL Credit TCRD 1.08 13.1 9q 10.25 8.01 269 8.25 -8.8 TICC Cap TICC .80 12.7 5 7.56 5.15 364 6.30 +9.8 TICC 24 n TICCL 1.63 6.3 ... 26.99 25.14 2 25.77 -.3 TMSR Gl n TMSR ... ... ... 10.50 9.20 9.20 -7.6 TMSR Gl wt TMSRW ... ... ... .45 .18 .21 TOP Shi rs TOPS ... ... ... 45000.00 .13 27966 .20 -20.7 TPI Co n TPIC ... ... ... 26.00 15.26 405 22.55 +10.2 TSR Inc TSRI ... ... 33 11.10 3.80 66 5.91 +13.7 TTEC Hl TTEC .54f 1.4 36 43.75 28.20 71 37.80 -6.1 TTM Tch TTMI ... ... 24 19.54 12.76 856 17.03 +8.7 Tabula n TRHC ... ... ...cc 39.81 11.59 190 37.80 +34.8 TactSys n TCMD ... ... ...cc 37.88 16.69 130 32.84 +13.3 Taitron h TAIT .10 6.6 ...dd 2.13 1.13 3 1.51 -10.1 TakeTwo TTWO ... ... 71 129.25 56.50 3808 115.74 +5.4 Talend n TLND ... ... ...dd 52.10 26.78 307 46.54 +24.2 TandmD rs TNDM ... ... ...dd 22.50 2.14 1088 3.86 +63.6 TandyLthr TLF ... ... 11 9.05 6.79 3 7.30 -5.8 Tantech n TANH ... ... ... 4.54 1.00 471 2.64 +2.3 Tapimmu n TPIV ... ... ... 5.35 2.60 25 3.59 -8.4 Tarena TEDU .16f ... 5 21.70 11.48 297 12.09 -19.3 TaylrDv TAYD ... ... 27 15.14 10.62 5 12.23 -8.9 TechData h TECD ... ... 23 111.10 81.42 826 88.70 -9.5 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Tuesday, March 13, 2018

PAGE 70

TechComm TCCO ... ... ...dd 15.40 2.25 22 6.60 -42.4sTechTarg TTGT ... ... ... 18.93 8.75 282 18.50 +32.9 Tecnoglass TGLS .56 6.2 43 11.85 5.50 15 9.08 +23.5 Tecogen TGEN ... ... ... 4.17 2.05 23 2.24 -17.0 Telenav TNAV ... ... ...dd 9.25 4.50 54 6.20 +12.7 Teligent TLGT ... ... ...dd 9.54 2.59 306 2.70 -25.6 Tellurian rs TELL ... ... ...dd 13.74 8.04 1520 8.51 -12.6 TenaxTh rs TENX ... ... ... 15.80 4.41 605 8.26 -15.7 TerrFmP lf TERP 2.13e 18.6 ... 14.20 9.55 434 11.47 -4.1 TerritBcp TBNK .80 2.6 16 33.47 28.12 17 30.94 +.2 Tesaro TSRO ... ... ...dd 175.96 52.20 803 67.72 -18.3 Tesla Inc TSLA ... ... ...dd 389.61 242.78 8253 345.51 +11.0 TetraTc TTEK .40 .8 22 53.40 38.85 174 51.85 +7.7 Tetraphase TTPH ... ... ...dd 9.93 2.05 2272 3.23 -48.7 TexCapB 42 TCBIL 1.63 6.4 ... 25.94 25.00 9 25.34 +.3 TexCapB pf TCBIP 1.63 6.4 ... 26.11 25.00 8 25.23 -1.3 TxCapBsh TCBI ... ... 23 102.90 69.65 471 95.85 +7.8 TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.2 31 120.75 75.92 4203 111.63 +6.9 TexRdhse TXRH 1.00f 1.7 32 60.43 40.28 610 59.04 +12.1 The9Ltd NCTY ... ... ... 1.68 .55 49 .71 +10.9 TherapMD TXMD ... ... ...dd 8.30 3.50 1864 5.35 -11.4 TherpxBio n TRPX ... ... ... 10.95 4.26 3 5.54 +3.8 TheravBio TBPH ... ... ...dd 43.44 22.90 240 29.45 +5.6 TheStreet TST .10 6.0 3 1.70 .68 643 1.66 +14.5 1347PrpIns PIH ... ... 44 9.00 6.55 5 7.10 -2.1 TiGenix n TIG ... ... ... 48.00 14.90 0 42.53 +85.7 TileShop TTS .20 ... 20 22.40 5.15 775 6.00 -37.5 TillCap n TIL ... ... ... 5.45 3.30 4.10 -7.1 TmbrlndBc TSBK .52f 1.7 16 32.10 20.80 25 31.08 +17.1 Tintri n TNTR ... ... ... 7.75 2.78 11288 4.76 -6.7 Tiptree TIPT .12 1.9 19 7.60 5.35 5 6.20 +4.2 TitanMach TITN ... ... ...cc 24.19 11.68 164 21.01 -.8 TitanPh rs TTNP ... ... ... 3.95 .95 34 .98 -25.9 TivityHlth TVTY ... ... 28 48.50 27.25 1036 41.30 +13.0 Tivo Cp TIVO .72 4.8 ...dd 20.18 12.75 656 14.95 -4.2 Tocagen n TOCA ... ... ... 17.95 8.60 268 13.68 +33.5 TonixPh rs TNXP ... ... ...dd 9.40 2.85 96 3.41 -1.2 TopImage TISA ... ... ...dd 1.75 .96 30 1.06 -7.0 Torchlght TRCH ... ... ...dd 1.96 .95 199 1.38 +2.9 TowerSemi TSEM ... ... 15 36.69 20.60 596 29.94 -12.1sTownSprts CLUB ... ... ...dd 7.40 3.15 197 7.45 +34.2 TowneBank TOWN .56 1.9 ... 35.30 28.20 101 29.85 -2.9 TraconPh n TCON ... ... ...dd 4.70 2.00 82 2.75 -17.9 TractSupp TSCO 1.08 1.7 19 82.68 49.87 1549 63.66 -14.8 TradDsk A n TTD ... ... ... 67.30 34.79 498 59.53 +30.2 TrnWEnt TWMC ... ... 4 3.10 1.50 4 1.65 -9.6 TransAct TACT .36 3.0 28 15.80 7.84 49 12.20 -7.9 Transcat TRNS ... ... 25 16.49 11.60 2 15.02 +5.4 TransGlb TGA .20 15.3 ...dd 1.85 1.07 47 1.31 -9.0 TravelCtrs TA ... ... ...dd 6.38 2.95 142 3.70 -9.8 TravCtrs 28 TANNI 2.06 8.3 ... 25.77 18.63 8 24.75 -2.0 TravelC 29 TANNL 2.00 8.2 ... 25.84 17.09 8 24.50 -2.8 Travelct 30 TANNZ 2.00 8.1 ... 26.49 17.00 8 24.68 -1.2 Travelzoo TZOO ... ... 26 11.25 5.75 15 7.35 +14.0tTrmntMtg n TRMT ... ... ... 17.94 13.02 44 13.30 -9.5 Trevena TRVN ... ... ...dd 3.98 1.34 841 1.92 +20.0 TriCoBsh TCBK .68 1.7 23 43.80 32.76 40 39.16 +3.4 TrilliumTh TRIL ... ... ... 13.30 4.15 71 7.65 +5.5 TriMas h TRS ... ... 20 28.85 19.75 103 26.65 -.4 Trimble TRMB ... ... 57 45.70 30.45 930 39.35 -3.2 TrinityBio TRIB .88 15.6 6 6.21 4.22 38 5.65 +10.8 TripAdvis TRIP ... ... 92 50.95 29.50 1528 43.17 +25.3 TriStCap TSC ... ... 18 26.30 20.30 119 24.05 +4.6 TriumphBc TBK ... ... 24 43.45 20.50 65 43.25 +37.3 Trivago n TRVG ... ... ... 24.27 6.45 474 8.74 +27.8 Tronc TRNC ... ... 20 24.74 10.80 427 15.51 -11.8 Trovagne h TROV ... ... ...dd 1.90 .24 969 .38 +22.1 TrueCar TRUE ... ... ...dd 21.75 10.16 918 11.03 -1.5 TruettHrst THST ... ... ...dd 2.40 1.80 6 1.90 -8.2 Trupanion TRUP ... ... ...dd 36.88 13.88 350 36.54 +24.8 TrstNY TRST .26 2.9 19 9.70 7.25 255 8.95 -2.7 Trustmk TRMK .92 2.8 19 35.09 28.16 426 33.44 +5.0sT2 Biosys TTOO ... ... ...dd 6.99 2.50 637 7.00 +69.9 Tucows grs TCX ... ... 46 71.75 46.25 41 59.60 -14.9 TuesMrn TUES ... ... ...dd 3.93 1.60 355 3.35 +21.8 Tuniu TOUR ... ... ...dd 9.88 6.69 292 7.80 +1.7 TurtleBch HEAR ... ... ...dd 1.12 .41 178 .48 +5.1 21stCFoxA FOXA .36 .9 18 39.13 24.81 6029 37.98 +10.0 21stCFoxB FOX .36 1.0 16 38.56 24.30 1885 37.50 +9.9 21Vianet VNET ... ... ...dd 9.59 4.17 324 8.28 +3.8 TwinDisc lf TWIN .36 1.5 ...dd 31.95 14.81 40 24.67 -7.2 TwoRvrBc TRCB .18 1.0 23 20.75 15.71 18 17.83 -1.7 2U TWOU ... ... ...dd 90.81 36.18 738 87.95 +36.3 TymeTch n TYME ... ... ...dd 9.50 2.22 198 2.53 -60.3U -:US AutoPts PRTS ... ... 4 4.13 1.84 94 2.09 -17.1 US Concrte USCR ... ... 93 86.35 58.75 405 66.30 -20.7 US Gld rs USAU .21e ... ... 6.00 1.05 159 1.87 +14.7 UFP Tch UFPT ... ... 24 31.50 24.00 15 29.70 +6.8 UMB Fn UMBF 1.16f 1.5 21 80.04 62.27 175 76.91 +6.9 USEcology ECOL .72 1.3 41 59.70 44.50 68 55.95 +9.7 USGlobInv GROW .03 1.0 ... 7.49 1.25 460 3.10 -20.5 USA Tc pf USATP ... ... ... 28.26 21.11 23.30 -7.3 USA Tech h USAT ... ... ... 10.10 3.85 896 9.60 -1.5 USA Trk USAK ... ... ...dd 27.94 5.73 108 25.72 +41.9 UTStarcm UTSI ... ... 31 6.51 1.72 189 5.30 -5.9 Ubiquiti UBNT .17 .2 22 82.30 45.71 263 69.84 -1.7 UltaBeauty ULTA ... ... 28 314.86 187.96 899 207.62 -7.2 UltimSoft ULTI ... ... ...cc 257.93 181.59 453 251.55 +15.3 UltraClean UCTT ... ... 10 34.59 13.83 839 21.24 -8.0 UltPetro n UPL ... ... ... 12.39 3.43 6363 4.63 -48.9 Ultragenyx RARE ... ... ...dd 88.95 41.67 283 53.80 +16.0sUltralife ULBI ... ... 24 8.13 5.25 93 8.60 +31.3sUmpqua UMPQ .72 3.2 22 23.15 16.65 1872 22.83 +9.8 UniQure QURE ... ... ... 27.19 4.72 303 24.96 +27.4 UnicoA UNAM ... ... ...dd 11.30 7.70 0 8.25 -3.5sUnionBkVA UBSH .84 2.1 22 39.41 29.50 841 39.10 +8.1 UnionBkVT UNB 1.20f 2.2 28 55.00 39.55 2 53.50 +1.0 UnBnOH UBCP .52f 4.3 17 14.00 10.20 4 12.15 -8.3 UtdBOH UBOH .48 2.3 11 23.50 19.45 6 21.00 -5.4 UBSI UBSI 1.36 3.6 24 44.63 31.70 511 37.40 +7.6sUtdCmtyBc UCBA .40f 1.6 ... 23.25 17.50 418 24.90 +21.2sUtdCmBks UCBI .48f 1.4 21 33.41 24.47 728 33.36 +18.6 UCmntyFn UCFC .24f 2.4 13 10.23 7.81 56 9.87 +8.1 UtdFnBcp UBNK .48 2.9 14 19.35 15.47 95 16.52 -6.3 UtdFire UFCS 1.12 2.3 83 49.74 38.95 115 48.16 +5.7sUtdInsur UIHC .24 1.2 ...dd 20.31 13.60 156 20.00 +15.9 UtdNtrlF UNFI ... ... 15 52.69 29.53 1154 45.48 -7.7 USecBcCA UBFO .28 2.6 23 11.65 6.81 5 10.60 -3.6 US Engy rs USEG ... ... ...dd 1.96 .60 18 1.24 -17.3 USLime USLM .54 .7 21 101.40 70.56 16 73.70 -4.4 UtdTherap UTHR ... ... 8 152.55 107.82 343 116.07 -21.5 UtdGrdian UG 1.42e 7.9 27 21.33 13.75 0 18.00 -2.7 UnitGrp UNIT 2.40 14.2 65 27.78 13.81 1866 16.87 -5.2sUnityBcp UNTY .24 1.1 18 22.60 15.35 4 22.75 +15.2 UnivDisp OLED .24f .2 74 209.00 79.55 1346 128.40 -25.6 UnvElc UEIC ... ... 37 72.50 41.95 63 54.95 +16.3 UnivFor s UFPI .62e 1.8 19 39.58 25.93 429 33.63 -10.6 UnvLogist ULH .28 1.3 16 25.65 11.65 15 21.95 -7.6sUnvStainls USAP ... ... ...dd 28.75 12.22 56 29.82 +39.2 UnivstPa UVSP .80 2.8 17 32.35 25.65 99 28.75 +2.5 UplandSoft UPLD ... ... ...dd 30.44 12.08 526 29.55 +36.4 UrbanOne UONE ... ... ...dd 3.50 1.25 2 2.05 +10.8 UrbanOnD UONEK ... ... ... 3.50 1.35 10 2.00 +14.3 UrbanOut URBN ... ... 21 38.28 16.19 2083 35.06 sUrogenP n URGN ... ... ... 57.86 13.01 60 56.94 +53.0sUtahMed UTMD 1.08 1.2 ... 94.28 58.50 9 93.70 +15.1V -:VBI Vac n VBIV ... ... ... 6.60 3.04 61 4.06 -4.9 VEON VEON .28e 10.6 ... 4.47 2.61 7673 2.65 -31.0 VOXX Intl VOXX ... ... 6 9.00 4.50 83 5.70 +1.8 VSE Corp s VSEC .28 .6 19 59.90 36.70 35 50.66 +4.6 Valeritas n VLRX ... ... ... 9.50 2.00 4 3.01 +5.6 ValueLine VALU .72a 3.8 17 22.58 13.26 5 18.71 -3.3 VanE GenD GNRX ... ... ...q 64.65 53.31 18 59.51 +.3 VanE VecBi BBH ... ... ...q 136.83 115.50 12 127.28 +2.2 VandaPhm VNDA ... ... ...dd 20.05 11.90 388 19.95 +31.3 VangIntHi VYMI 2.15e 3.2 ... 72.32 59.35 66 67.97 +1.4 VangIntDiv VIGI 1.16e 1.7 ... 70.39 56.35 78 66.29 VangEMGv VWOB 2.82 3.6 ...q 81.69 77.55 44 78.11 -2.7 V exUSRE VNQI 2.34e 3.8 ...q 65.20 51.94 1119 60.83 +.5 VanShTTr VGSH .79a 1.3 ...q 60.93 59.91 159 59.97 -.5 VanSTCpB VCSH 1.71 2.2 ...q 80.41 78.30 888 78.32 -1.2 VanTotBd n VTC 2.43 3.0 ... 88.99 81.20 11 82.02 -3.5 VangR3K VTHR 2.09e 1.6 ...q 131.16 106.38 4 127.85 +4.1sVanR2KGr VTWG .86e .6 ...q 145.33 113.54 7 145.53 +7.4 VanR2KV VTWV 1.78e 1.6 ...q 114.12 97.33 3 110.50 +.9 VangR2K VTWO 1.44e 1.1 ...q 128.82 106.26 30 127.75 +4.5 VanR1KGr VONG 1.63e 1.1 ...q 149.80 114.57 34 148.39 +7.5 VanIntTTr VGIT 1.09 1.7 ...q 65.53 62.40 68 62.61 -2.1 VanR1KV VONV 2.37e 2.2 ...q 114.79 98.28 23 109.87 +1.2 VangR1K VONE 2.13e 1.7 ...q 131.36 106.39 29 128.06 +4.6 VanMtgBSc VMBS 1.15 2.2 ...q 53.14 51.21 1016 51.40 -2.0 VanLTCpB VCLT 3.51 3.9 ...q 96.52 87.36 75 89.92 -6.1 VanLTTrs VGLT 1.77 2.4 ...q 79.71 71.85 28 73.04 -6.4 VanIntCpB VCIT 2.60 3.1 ...q 88.76 84.28 802 84.47 -3.3 VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 342 48.75 -.1 VanTIntBd BNDX .52a 1.0 ...q 55.28 53.59 924 54.24 -.2 VanTIntStk VXUS 1.40e 2.4 ...q 61.17 48.62 662 57.84 +1.8 VantEng n VEAC ... ... ... 9.95 9.62 9.78 +.6 VantEng wt VEACW ... ... ... 1.62 .60 1.19 -.8 VantEn un VEACU ... ... ... 10.25 9.97 50 10.18 -.1 VarexImag VREX ... ... ... 43.76 27.80 203 38.41 -4.4 Varonis VRNS ... ... ...dd 60.05 26.35 213 58.65 +20.8 VascoDta VDSI ... ... 57 15.00 11.05 243 13.60 -2.2 VascuBio VBLT ... ... ... 9.05 2.30 1133 2.50 -64.8 Vaxart rs VXRT ... ... ... 11.88 4.74 109 6.11 -1.9 VeecoInst VECO ... ... ...dd 34.38 10.85 688 20.25 +36.4 VBradley VRA ... ... 19 12.83 6.99 271 10.11 -17.0 Veracyte VCYT ... ... ...dd 9.80 5.23 135 6.59 +.9 Verastem VSTM ... ... ...dd 5.71 1.29 796 3.55 +15.6 Vericel VCEL ... ... ...dd 12.80 2.35 1229 11.20 +105.5 VerintSys VRNT ... ... ...cc 44.70 37.05 426 40.65 -2.9 Verisign VRSN ... ... 32 121.61 85.62 926 120.24 +5.1sVerisk VRSK ... ... 36 106.01 75.60 636 104.86 +9.2 Veritex VBTX ... ... 30 29.39 23.84 93 28.93 +4.9 Veritone n VERI ... ... ... 74.92 7.76 321 15.10 -34.9 Vermillion VRML ... ... ...dd 2.46 1.03 8 1.41 -26.9 VeronaPh n VRNA ... ... ... 17.50 10.44 1 15.90 +33.9 Versartis VSAR ... ... ...dd 22.30 1.55 315 1.83 -17.0 VertexEn VTNR ... ... ...dd 1.22 .65 33 1.03 +8.4sVertxPh VRTX ... ... ...cc 176.31 88.90 1256 177.13 +18.2 Veru Inc VERU ... ... ...dd 3.00 .90 178 1.76 +54.4 ViaSat VSAT ... ... ...dd 80.26 57.75 277 75.46 +.8 ViacomA VIA .80 2.1 8 49.00 28.20 15 38.60 +10.6 ViacomB VIAB .80 2.4 7 46.72 22.13 2299 32.82 +6.5 Viavi VIAV ... ... 22 11.89 8.34 2917 10.54 +20.6 Vical rs VICL ... ... ...dd 3.70 1.32 198 1.56 -14.8 Vicor VICR ... ... ... 27.80 15.20 123 26.70 +27.8 VicDvAcc n VSDA ... ... ... 29.50 25.22 1 28.72 +.9 VicMultiF n VSMV ... ... ... 29.20 24.76 28.04 +1.6 Vict500VW CFA .44e .9 ...q 52.01 41.74 22 50.62 +3.8 VictDisEnV CSF .38e .8 ...q 49.05 39.11 11 46.02 +1.9 Vict500EV CFO .47e .9 ...q 52.03 41.90 112 50.57 +3.6 VicEM Hi n CEY ... ... ... 28.35 24.47 3 27.35 +4.7 VictDevVol CIZ .01j ... ...q 39.92 29.70 19 35.64 +1.5 VictIncEV CDC 1.09e 2.4 ...q 48.81 41.99 83 46.34 -.2 VictSCVol CSA .16e ... ...q 49.00 40.09 7 47.15 +2.3 VictIntlVol CIL .15e ... ...q 46.94 34.49 1 41.29 +1.6 VicEmMkt CEZ ... ... ... 31.99 26.39 1 30.19 +1.8 VictLCHiDv CDL .44e ... ...q 47.44 40.92 9 45.15 -.4 VictIntHiD CID .33e ... ...q 38.00 32.44 1 36.12 -.2 VictCap n VCTR ... ... ... 13.50 11.03 118 12.66 +9.1 Videocon n VDTH ... ... ... 11.74 6.40 9 7.40 -22.2 ViewRay n VRAY ... ... ... 10.64 4.40 1026 7.95 -14.2 VikingTh n VKTX ... ... ...dd 7.36 .88 1392 6.05 +49.0 VikngTh wt VKTXW ... ... ... 3.84 .21 3.17 +25.3 VillagB&T VBFC ... ... 63 34.00 26.90 1 33.02 +7.7 VillSupMkt VLGEA 1.00 4.0 14 28.01 21.95 22 24.79 +8.1 ViperEnPt VNOM 1.84f 8.1 26 26.19 14.76 241 22.65 -2.9 Virco VIRC .01m ... ... 6.05 3.55 13 4.43 -12.3 VirtuFin n VIRT .96 2.9 ...cc 34.00 13.10 558 32.85 +79.5sVirtusInv VRTS 1.80 1.3 19 134.85 97.60 63 134.30 +16.7 VirtusIn pf VRTSP 1.81 1.6 ... 113.53 91.56 2 113.52 +12.5 Virtusa VRTU ... ... 63 50.83 25.72 139 50.48 +14.5 VistaGn n VTGN ... ... ... 2.65 .69 815 1.25 +11.9 Visteon s VC ... ... 24 140.64 91.20 247 122.91 -1.8 VitalThera VTL ... ... ...dd 6.70 2.25 93 5.80 -2.5 ViveveMd n VIVE ... ... ...dd 11.16 3.30 190 4.22 -15.1 Vivopwr n VVPR ... ... ... 4.75 2.08 0 2.47 -14.8 Vivus VVUS ... ... 3 1.38 .38 2966 .59 +16.9 Vodafone VOD 1.77e 6.1 ... 32.75 25.17 1744 29.04 -9.0 VoyagerT n VYGR ... ... ...dd 31.91 8.10 1360 24.28 +46.3 vTvThera n VTVT ... ... ...dd 8.40 3.57 191 6.85 +14.0 Vuzix VUZI ... ... ...dd 11.40 4.10 697 8.65 +38.4W -:WCF Bcp n WCFB .20 2.1 ... 11.62 9.06 9.60 +.8 WD 40 WDFC 2.16f 1.6 35 133.70 100.60 56 131.80 +11.7 WMIH WMIH ... ... ...dd 1.60 .60 605 1.39 +63.7 WSFS s WSFS .36 .7 21 53.00 42.45 58 50.10 +4.7 WSI Inds WSCI .16 2.9 ...dd 6.55 2.81 6 5.50 -8.3 WVS Fn WVFC .32f 1.9 26 18.05 14.44 30 16.70 +7.8 WalgBoots WBA 1.60 2.3 14 87.79 63.82 4755 70.15 -3.4 WashFed WAFD .68f 1.9 18 37.70 29.80 405 36.05 +5.3 WashFd wt WAFDW ... ... ... 19.40 15.48 19.20 +8.2 WshTrst WASH 1.56 2.8 21 59.10 47.00 54 56.35 +5.8 WaterstnF WSBF .48a 2.7 17 20.40 16.60 66 17.60 +3.2 WaveLfSc n WVE ... ... ... 55.95 15.15 136 44.90 +27.9 WaysideT WSTG .68 4.5 7 21.75 12.60 11 15.05 -9.9 Web.com WEB ... ... 8 25.95 17.20 598 20.35 -6.7 WeiboCorp WB ... ... ... 142.12 47.52 2536 130.68 +26.3 WelleslyBc WEBK .20 .7 23 29.95 23.70 0 28.75 -3.2 Wendys Co WEN .34f 2.0 18 17.66 13.03 3790 17.35 +5.7 WernerEnt WERN .28 .7 31 43.95 24.20 638 38.95 +.8sWesbanc WSBC 1.16f 2.6 19 44.30 34.81 103 44.37 +9.2 WestBcp WTBA .72 2.7 17 28.00 20.60 16 26.40 +5.0 WAmBcp WABC 1.60 2.7 26 64.26 49.38 130 60.30 +1.3 WestellT rs WSTL ... ... ...cc 4.60 2.32 99 3.49 -6.9sWDigital WDC 2.00 1.9 11 100.00 71.38 5758 102.86 +29.3 WstNwEnB WNEB .16 1.5 27 11.25 9.30 31 10.90 Westmrld WLB .80 181.4 ...dd 16.00 .40 394 .44 -63.6 WstptFuel g WPRT ... ... ...dd 4.33 .82 217 2.74 -27.1 WestwtrRs WWR ... ... ... 2.18 .72 235 .74 -31.3 WeycoGp WEYS .88 2.7 21 33.78 24.50 18 32.62 +9.8 Wheeler wt WHLRW ... ... ... .72 .01 .03 -17.6 Wheelr pfB WHLRP 2.25 16.1 ... 24.76 12.74 3 13.95 -36.3 Wheelr pfD WHLRD 2.19 13.9 ... 26.44 14.91 7 15.75 -21.6 Wheeler rs WHLR 1.36 32.1 ...dd 14.40 3.67 129 4.24 -57.5 WhiteHFin WHF 1.42 10.8 9 15.05 10.92 57 13.12 -2.2 WhitHFin 20 WHFBL 1.63 6.3 ... 26.12 25.22 25.69 +.4 Wilhelmina WHLM ... ... 24 8.73 5.58 5 6.07 -6.2 WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3sWillScot WSC ... ... ... 13.20 9.45 517 13.20 +3.9 WillmValV WVVI ... ... 21 8.86 7.50 3 8.02 -2.8 WillVV pfA WVVIP .22e 4.7 ... 9.00 4.17 4.65 -10.7 Willdan WLDN ... ... 20 36.87 19.25 128 26.46 +10.5 WillisLFn WLFC ... ... 11 28.98 21.10 15 28.64 +14.7 WillisTwW WLTW 2.40f 1.5 25 165.00 125.66 316 162.96 +8.1 Windstm rs WIN .60 36.6 ...dd 6.52 1.28 3958 1.64 -11.4 Wingstop n WING .28a .6 67 49.69 25.43 404 48.13 +23.5 Winmark WINA .44a .3 23 144.10 110.25 3 131.85 +1.9 WinsFin WINS ... ... ... 390.88 19.80 0 140.00 -22.2 Wintrust WTFC .76f .8 22 91.51 64.14 510 90.12 +9.4 Wintrust wt WTFCW ... ... ... 63.47 41.13 59.60 -2.1 Wintrst pfD WTFCM 1.64 6.0 ... 29.31 26.69 8 27.50 -1.6 WisdTrMdE GULF 1.10e 5.9 ...q 18.86 16.43 2 18.68 +6.0 WT SCQDv DGRS .66e 1.8 ...q 36.82 31.44 7 35.83 +.3 WT USQDv DGRW .59e 1.4 ...q 44.54 35.05 146 42.49 +2.6 WTChixSte CXSE 1.54e 1.7 ...q 96.79 56.48 17 93.29 +8.2 WTEMCpBd EMCB 3.18 4.4 ...q 73.96 70.33 1 71.48 -2.2 WisdomTr WETF .12m 1.2 28 13.41 7.87 1358 9.91 -21.0 WTEMQDv DGRE .67e 2.4 ...q 28.95 22.69 11 28.01 +2.8 WT UKHEq DXPS 1.09e 3.3 ...q 25.28 22.71 11 23.59 -4.8 WT NegAB AGND .78 1.8 ...q 45.12 42.75 11 44.09 +1.7 WT IntHdg AGZD .84 1.7 ...q 48.65 47.78 4 48.24 -.4 WT NegHY HYND .90e 4.2 ...q 21.96 20.26 17 21.50 +4.9 WT IntHY HYZD 1.02 4.2 ...q 26.52 22.99 37 24.10 -.2 WTGermH DXGE 1.39e 2.3 ...q 33.99 29.35 10 31.47 -2.3 WT JpSCEq DXJS 1.10e .5 ...q 47.87 35.57 35 44.11 -4.3 WTEMCnG EMCG .59e 2.1 ...q 28.89 21.68 2 27.59 +2.5 Wix.com WIX ... ... ... 86.15 50.90 444 83.15 +44.5 Woodward WWD .57f .8 27 89.30 65.22 254 74.51 -2.7 Workday WDAY ... ... ...dd 139.90 80.61 1248 139.07 +36.7 Workhrs rs WKHS ... ... ...dd 4.89 1.85 163 2.84 +10.9 WldAccept WRLD ... ... 15 121.17 47.45 99 109.34 +35.5 WrightMed WMGI ... ... ...dd 31.53 19.04 763 20.96 -5.6 WrightM rt WMGIZ ... ... ... 1.77 1.30 1.33 -11.9 Wynn WYNN 2.00 1.0 53 203.63 101.50 4958 191.79 +13.8X-Y-Z:xG Tch wt rs XGTIW ... ... ... 11.00 3.60 3.60 xG Tech rs XGTI ... ... ... 2.65 1.25 54 1.39 -14.2 XOMA rs XOMA ... ... ...dd 37.25 5.27 248 24.08 -32.4 XTL Bio rs XTLB ... ... ... 4.14 1.62 13 1.70 -25.7 XBiotech n XBIT ... ... ... 20.18 2.77 54 4.82 +22.3 XcelBrnds XELB ... ... 14 5.00 1.80 0 3.30 XcelEngy XEL 1.44 3.3 19 52.22 41.51 3242 43.66 -9.2sXcerra XCRA ... ... ... 10.93 8.53 2505 11.47 +17.2sXencor XNCR ... ... ...dd 33.00 18.55 289 33.78 +54.1 XeneticB n XBIO ... ... ... 5.90 1.75 9 2.05 +6.8 XenithB rs XBKS ... ... 33 36.44 22.61 33.83 XenonPhm XENE ... ... ... 9.95 2.10 76 4.75 +68.1sXilinx XLNX 1.40 1.8 41 77.26 54.99 2475 77.07 +14.3 Xperi XPER .80 3.4 ...dd 38.60 16.70 475 23.85 -2.3 XploreTch XPLR ... ... 83 4.20 1.54 134 3.32 +16.9 XpressSp rs XSPA ... ... 2 2.30 .79 153 .99 -27.7 Xunlei Ltd XNET ... ... ... 27.00 3.11 1227 14.30 -7.1 YRC Wwde YRCW ... ... ...dd 17.61 7.36 999 9.79 -31.9 YY Inc YY ... ... 8 142.97 42.90 2137 119.29 +5.5 Yandex YNDX ... ... ...cc 44.49 21.40 1572 42.98 +31.2 YangRvPt n YERR ... ... ... 25.47 2.61 3.12 -64.6 Yatra n YTRA ... ... ... 12.85 6.44 610 7.20 -3.7 Yld10Bio rs YTEN ... ... ...dd 9.30 1.44 816 1.70 -4.0 YintechIn n YIN ... ... ... 22.97 8.51 69 10.08 +5.4 YogaWks n YOGA ... ... ... 5.85 2.22 6 2.74 -3.2 YorkWater YORW .67 2.2 30 39.86 27.45 30 30.80 -9.1 Youngevt n YGYI ... ... ... 7.00 3.79 31 3.96 -4.1 YulongE rs YECO ... ... ... 9.00 1.25 70 3.31 +22.6 ZK Intl n ZKIN ... ... ... 16.00 6.70 23 7.18 -26.7 Zafgen ZFGN ... ... ...dd 10.00 3.21 167 7.95 +72.1 Zagg ZAGG ... ... 25 23.70 6.30 802 12.80 -30.6 ZaiLab n ZLAB ... ... ... 35.74 19.80 144 22.06 +3.9 Zais Grp ZAIS 1.60 39.5 ...dd 4.19 1.72 1 4.05 +4.4 ZealndPh n ZEAL ... ... ... 20.37 12.45 24 15.96 +17.4 ZebraT ZBRA ... ... ...cc 145.55 84.32 365 144.75 +39.5sZillowA s ZG ... ... ...cc 55.21 32.63 492 56.78 +39.4sZillowC n Z ... ... ... 55.30 32.56 1633 56.97 +39.2 ZionO&G ZN ... ... ...dd 6.90 1.09 456 4.65 +115.3sZionsBcp ZION .80f 1.4 21 57.13 38.43 3136 56.58 +11.3 ZionsB wt20 ZIONW ... ... ... 21.00 8.84 20.93 +11.3 ZionB wt18 ZIONZ ... ... ... 17.48 6.44 17.45 +18.3 Ziopharm ZIOP ... ... ...dd 7.88 3.33 1049 4.39 +6.0 Zix Corp ZIXI ... ... 29 6.67 3.82 236 4.37 -.2 Zogenix rs ZGNX ... ... ...dd 45.85 9.80 440 44.80 +11.9 ZosanoP rs ZSAN ... ... ... 46.40 4.05 1872 15.39 +48.0 Zumiez ZUMZ ... ... 21 24.45 11.43 206 19.90 -4.4 Zynerba n ZYNE ... ... ...dd 25.95 5.42 1081 10.53 -15.9 Zynga ZNGA ... ... 94 4.34 2.71 6681 3.75 -6.3 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Money FundsAARP MM ... AAdvGovP ... AAdvMMPlat ... ABN AmroGvtS ... ABN Amro GvtI ... ABN AmroPrY ... ABN AmroPrYS ... ABN Amro TrsI ... ABN AmroInvN ... AIM MMCshRes .80 .05 .82 AIMMMInv .96 .20 .97 AZMunCTIns ... ActAsInsGv 1.28 .49 1.28 ActAsInst 1.17 .27 1.02 ActiveAstGv ... ActiveAstMny ... AdvGovLiquid ... AdvPrimLiq p ... AlBernExRK p 1.18 .01 1.19 AllBrnExRsv I 1.12 .01 1.12 AlliBernExRsvA 1.08 .01 1.08 AlliBernExRsAd 1.08 .01 1.08 AlliBernExRsvB 1.04 .01 1.04 AlliBernExRsC 1.07 .01 1.07 ABGovMMSel 1.34 .49 1.34 ABMMktMile ... Ambassador ... AB MMktSel ... AmC CapPr 1.02 .15 1.02 AmC Prime 1.15 .34 1.15 AmCentUSGv 1.04 .16 1.04 AmCPrime t .90 .34 .90 AmPrfInstTrs ... American A ... BBH MM Inst 1.21 .30 1.21 BBH MMkt .96 .09 .96 BLFMuniDlr 1.09 .25 .72 BMOGov I p 1.23 .38 1.24 BMO Gov Y .98 .13 .99 BMOPrimeI p 1.43 .61 1.46 BMO Prime Y 1.18 .36 1.21 BNYMellon M 1.14 .29 1.15 BR TFdCsMg .83 .01 .83 BRSummCR A ... BRSumCR B p ... BT InvMMkt ... BofAGvPRTr ... BdfdMM ... BishopGvMMI ... BishopStTrea ... BL FedTrDlr 1.04 .18 1.04 BLFTrCsMg .85 .01 .85 BLFT Adm 1.23 .35 1.23 BCF Insti I .69 .69 ... BLFFedFDlr 1.08 .24 1.08 BLFedFdPCS p 1.01 .02 .82 BLFFedFnd 1.33 .49 1.33 BRInst 1.48 .88 1.48 BLCAMunPrem .02 .02 ... BLFCASel p 1.89 .01 .09 BLFedFdPS .01 .01 ... BLFedFdSel p 1.08 .01 .50 BLMunFdPS .02 .02 ... BLMunFdSel .54 .01 .17 BLFTempFdSel .58 .05 .58 BLFTempFdPS ... BLF FedTr 1.29 .43 1.29 BLF TrsTr 1.35 .42 1.35 BLFTrsTrDlr 1.10 .17 1.10 BLFT FundDlr 1.08 .20 1.08 BLFMunCsh 1.07 .22 .70 BRInvB p 8888.89 .01 .28 BRInvest 1.13 .54 1.13 BROHMuniInvA p ... BLNYMfPCS p .92 .01 .44 BRSvc 1.18 .61 1.18 BLFTempFdPCS 1.08 .37 1.08 BRUSTr ... BRUSTI ... BRUSTS ... BRLiqTrsTAd 1.25 .32 1.25 BLFM MuniCsh 1.32 .47 .95 BLF TempFd 1.58 .87 1.58 BLFTmpDlr 1.33 .62 1.33 BLFTmCsDlr 1.34 .38 1.34 BLFedTrAd 1.19 .56 1.19 BLCAMunPC p .88 .01 .41 BlkrkLqTmpAd 1.48 .77 1.48 BLFNYCshM ... BRNJMunInstl ... BlkNJMuniA ... BROHMunSvc ... BRLiqTmpCR 1.18 .47 1.18 BLMuAdm 1.24 .40 .87 BLF TmpCsh 1.59 .63 1.59 BLFT TrFund 1.33 .45 1.33 BLFedAdm 1.23 .39 1.23 BLFCADlr .05 .05 ... BLMuCshMg .84 .01 .47 BLFTmCshMg 1.08 .37 1.08 BofACRLiq ... BofACRsDly ... BofACRsTr ... BofACRsCap ... BACshRsInv2 ... BofACResInv ... BofACResAdv ... BofACsRsInst ... BofADlyCshRes ... BofAGovPlsCp ... BofAGResAdv ... BofAGRsDly p ... BofAGovRInst ... BofAGvRsLq p ... BofAGvRsTr ... BofAGvtPlsAdv ... BofAGRCap ... BofAGvRsInst ... BofAMMRsInst ... BofAMMRsTr ... BofAMMRInst ... BofAMMRsAdv ... BofAMMRsCap ... BofAMRsTr ... BofAMRsDly p ... BofAMuRsInst ... BofAMunRsLiq ... BofAResGvInv ... BofAMRsInv ... BofARsLiq ... BofATrRsAdv ... BofATrRsDly ... BofATrRsInv2 ... BofATrRsCap ... BofATrRsInv ... BofATrRsInst ... BofATrResLq ... BofATrsRsTr ... BofAGvPlsInst ... BurnhamMM ... BurnhamUSTrs ... CNIGovtA p .60 .05 .60 CNIPrimeSvc ... CapOneCshA ... CapOneUSTr ... CapResFd p .77 .03 .77 CashAcct Prem ... CashMgtInst 1.20 .33 1.20 CashMgtA ... CashMgtB t ... CashMgtInv ... CashResInst 1.26 .39 1.27 CavanalCshAd .93 .03 .93 CavanalTrAdm .76 .01 .77 CentnGv ... Centen ... CitiznSelPrB .98 .61 ... CitizensSelPrC p ... CitiznSelTreA 1.34 .40 1.35 CitiznSelTreB 1.14 .20 1.15 CitizenSelPrA 1.14 .76 ... CityNaRoGv p .41 .05 .41 CityNRoPrN p ... CityNRoPrS p ... CityNRochGv 1.01 .07 1.01ClassicUSTr ... ColPrResAdv ... ColPrResInst 1.06 1.06 1.06 ColRsSv ... ColumbGvtA ... ColumbGvtB ... ColumbiaA 1.23 .01 .93 ColumbiaB t .06 ... Columbia I .34 .28 ... Columbia Z 1.23 .01 .93 ColmPrRsCp ... CG CapGov ... DIFTrInst ... DWSMSerMgd 1.37 .50 1.38 DWSMSerInst 1.37 .50 1.38 DWS MMkt 1.16 .38 1.17 DIF MM Retl ... DIF MuniRtl ... DIFMuInvSv ... DIF TreasInv ... DIF USGvtRtl ... DIF MMktInv ... DIF MMInvSv ... DIF TrsInvSrv ... DavisGvtA .01 .01 .01 DelaCashA ... DAD Gvt ... DryBasic 1.25 .50 1.26 DryInsPfGHm 1.32 .46 1.33 DryInsPfGvP 1.07 .21 1.08 DryInstResGv ... DryRsTrsPm ... DryTrsAgcyC 1.05 .14 1.05 DryInPfGClas .44 .01 ... DryResInst 1.37 .51 1.37 DryInstAdv ... DryInstAdvPls ... DryResInv ... Dry100 US ... DryfLA .80 .13 .81 DryInTrAgcHm 1.29 .39 1.29 DryInstAdv ... DryResR ... DryTrAgcyCC .42 .01 ... DryTrPmCsh I 1.32 .39 1.32 DryfGenTrPrA .48 .01 .48 EV USGovA ... EdwJones IS .78 .01 .78 EdwJonesRS .76 .64 .76 ElfunMM ... ExcelsiorGvt ... ExcelsrMnyIn ... ExcelsiorTry ... FFI Govt .65 .12 .65 FFI Inst .77 .29 .74 FFIPremInst .87 .42 .87 FFI Treas .77 .33 .77 FIMMDom I 1.52 .83 1.53 FIMMDomII 1.37 .68 1.38 FIMMDomIII 1.27 .58 1.28 FIMMGov I 1.29 .46 1.31 FIMMGovII 1.14 .31 1.16 FIMMGovIII 1.04 .21 1.06 FIMMMMkt I 1.58 .92 1.60 FIMMMMktII 1.43 .77 1.45 FIMMMMktIII 1.33 .67 1.35 FIMMTrOnlyII p 1.18 .26 1.21 FIMMTrOnly3 1.08 .16 1.11 FIMMTrOnly I 1.33 .41 1.36 FIMMTry I 1.31 .43 1.32 FIMMTryII 1.16 .28 1.17 FIMMTryIII 1.06 .18 1.07 FITPrMMII 1.49 1.42 1.48 FedAutCshCII ... FedAutCashK ... FedCAMuniII .87 .04 .49 FedCAMunCS p .52 .01 .14 FedCAMunCap 1.17 .34 .79 FedCshPr ... FCTMuCS p .23 .01 ... FedGovCash ... FedGovOblCp 1.16 .34 1.17 FedGovOb IS 1.28 .46 1.29 FedGovOblSv 1.06 .21 1.06 FedMMEagle 1.36 .53 1.36 FedNJMuCS p .31 .01 ... FedNYMun WS 1.34 .43 .87 FedPAMu WS 1.24 .27 .72 FedPrCshObCp 1.42 .75 1.42 FedPrVlObSv 1.32 .62 1.32 FedPrVlOblCp 1.47 .77 1.47 FedPrVluObl 1.57 .87 1.57 FedPrCshOblIS 1.52 .85 1.52 FdPrCshObSv 1.27 .60 1.27 FedPriOb IS 1.57 .71 1.57 FedPrObSvc 1.37 .49 1.37 FedTrstUSTr 1.28 .42 1.29 FedTreasCsh ... FedTrsOb IS 1.29 .42 1.30 FedTreasObSv 1.04 .17 1.05 FedTrsOblCp 1.19 .32 1.20 FedUSTCshSv 1.07 .13 1.08 FedUSTrsIns 1.32 .27 1.33 FedVaMuCsCS p .65 .01 .14 FederMuni p .08 .01 ... FedMstr 1.53 .73 1.53 FedMIMuCsh WS 1.08 .24 ... FidTrAdvC t .04 .01 .05 FidTrAdvB t ... FidGovPortS 1.24 .41 1.26 FidCashRes 1.11 .27 1.12 FidGvRes ... FidPrimeDlyI ... FidRetGov .66 .24 ...FidRetMM .66 .25 ... FidSpGov 1.05 .21 1.07 FidSpMM 1.33 .69 1.35 FidSpUSTr 1.11 .19 1.13 FidMMPortS 1.53 .87 1.55 FidPrime CR ... FidSelMM ... FidTrPortsS 1.26 .38 1.27 FidTrsyCR .54 .01 .55 FidTryDly M .79 .01 .80 FThrdUSTrPf ... FInvTrUSGvI 1.23 1.17 1.23 FInvTrUSTrs ... FinSqFed 1.36 .40 1.37 FinSq Gov 1.34 .46 1.37 FinSq POF 1.66 .68 1.70 FinSqTrsy 1.37 .41 1.39 FinSq TOF 1.35 .41 1.37 FinSq MMF 1.64 .69 1.68 FITPrMonMktI ... FstAmGvObD .85 .03 .85 FstAmGvObY 1.00 .18 1.00 FstAmTrObD .90 .01 .90 FstAmGvObA p .70 .01 .70 FstAmPrObA ... FstAmPrObY 1.23 .45 1.23 FstAmPrObD ... FstAmTrObA p .75 .02 .75 FstAmTrObY 1.05 .15 1.05 FirstCshRsvI ... FirstCshRsvC ... FtInvCs ... First Muni I ... First USGv ... FrnkIFT 1.04 .19 1.05 FrkMnyC .17 .01 .19 FrkMny .74 .02 .75 FstAmGvObZ 1.28 .45 1.28 FsAmGvObII 1.16 .33 1.16 FstAmTrObII 1.20 .30 1.20 FsAmISTrII 1.22 .26 1.22 FstAmPrObZ 1.55 .70 1.55 FstAmPrObl 1.29 .50 1.29 FsAmPrObII 1.39 .60 1.39 FstAmTrObZ 1.33 .42 1.33 FstAmTreResA .56 .08 .56 GEInvMMInst ... GEInvMM ... GEMnyMktA ... GabelliUST 1.37 .49 1.39 GartmrMMPr .90 .04 .90 GnAMTFrMu B .30 .01 ... GnCAMuB .79 .01 .18 GnTrsAgcy A .83 .01 .83 GnTrsAgcy R 1.03 .11 1.03 GnGvSec .68 .01 .68 GeneralB p .69 .01 .69 GnGovB p .46 .01 .46 GnMMkt .92 .20 .93 GSILFdI ... GSILGvI ... GSILMMI ... GSILTrsOblgI ... GSILPOI ... GSILTrsInstI ... GlenGovtCash ... GovTxMgSvc 1.04 .21 1.04 GovObTR .79 .01 .79 GovTxMgIS 1.29 .46 1.29 GovResFd P .46 .01 .46 GtHall Prime ... HSBCInvPrm A ... HSBCPrime D ... HSBCPrime I ... HSBCPrime Y ... HSBCUSGov A .84 .01 .84 HSBCUSGov D .99 .14 .99 HnHrzGInstSwp ... HnHrzGovTr ... HanHzPrMMIns ... HancHrzTGovA ... Harbor 1.27 .54 1.27 HarrisGvMMS ... HarrisMMktS ... Harris TE S ... HartfordR4 p ... HeritAdm 1.39 .62 1.41 HeritInst 1.52 .74 1.54 HtgCshA ... HewittMM p .26 .26 .26 HmestdDly .01 .01 .01 HuntgtnUST I ... ING MM A 1.92 .02 1.09 ING MM I 1.90 .02 1.09 IFT CashRes ... InvescoA5 .81 .05 .82 InvescoB5 p .43 .01 .43 InvescoC5 p .43 .01 .43 InvCshTrTrs 1.35 .47 1.35 IvyMonyyC t .11 .01 .11 IvyMnyA 1.11 .01 1.11 IvyMM B .02 .01 .02 JHanUS ... JPMGvMMAg 1.22 .39 1.23 JPMLqAsB ... JPMLqAsR 1.01 .33 1.03 JPMGvPrem 1.03 .20 1.04 JPMGvCap 1.30 .47 1.31 JPMTrPlInv .99 .12 1.00 JPMTrPlRs .80 .01 .81 JPMorg100 Agcy 1.26 .37 1.28 JPM100 SecP 1.07 .18 1.09 JPM100 TrInst 1.31 .42 1.33JPMorgan100 .93 .04 .95 JPMLqAstP 1.26 .58 1.28 JPMCAMuEtr .01 .01 ... JPMorganFed .88 .06 .89 JPMorFedAgcy 1.21 .39 1.22 JPMorgFedPr 1.02 .20 1.03 JPMLqAstAg 1.45 .77 1.47 JPMLqAstC p .74 .06 .76 JPMLqAstMrg 1.12 .44 1.14 JPMLqAstInst 1.50 .82 1.52 JPMMuEtrde p .01 .01 ... JPMMunInst 1.54 .45 .96 JPMMuMorg 1.16 .07 .58 JPMNYMuEtr .01 .01 ... JPMNYMuR p 1.02 .01 .44 JPMOhMuMrg ... JPMPrCshMgt .01 .01 ... JPMorgPrm 1.20 .56 1.21 JPMorgPrAgcy 1.46 .82 1.47 JPMorgPrmPr 1.27 .63 1.28 JPMTreasC t .53 .01 .54 JPMTrsPlusP 1.05 .17 1.06 JPMTrsPlsMrg .91 .03 .92 JPMTrsPlsInst 1.29 .41 1.30 JPMTrsPlsAg 1.24 .36 1.25 JPMTrsSecR p .82 .01 .84 JPMUSGvInst 1.27 .44 1.28 JPMUSGvtR p .78 .01 .79 JPMUSGvtMrg .89 .06 .90 JPMLqAsInv 1.20 .52 1.22 JPMFedInst 1.26 .44 1.27 JPMPrInst 1.51 .87 1.52 JPMPrRsv 1.02 .38 1.03 JanusGovt .92 .02 .90 Janus MM 1.02 .02 1.02 JHan MMB ... JHanMMA ... LMPtrExRsC ... LMPtrExRxB ... LiqCshTr ... LordAbGvScC .02 .02 ... LordAbUSGB ... LordAbbUS A .02 .02 ... MFS CashA ... MFSCashC p ... MFSMonMkA ... MS PrimAdv 2.46 .11 1.33 MS PrimInv .15 .15 ... MS TFInst 1.54 .41 .93 MTBInsPrMM ... MTB MM S p ... MoneyMktA2 ... MTB MM I ... MTB TrsMMI ... MainStay A 1.03 .20 1.03 MainStay B .80 .05 .80 ManagersMM 1.32 1.20 1.33 MarshalPrA ... MasMuPrMML ... MasMuPrMMS ... Meeder Instl ... MeederRetl 1.14 .47 1.16 ML CMAGv ... ML CMAMn .93 .33 .94 ML CMATr .90 .23 .87 ReadyAstUSA ... MilestnTOInst 1.21 .33 1.21 MilestnTOInv 1.06 .33 .97 MHLIRSel 1.58 1.47 1.59 MMktGS2 1.28 .46 1.28 MMktGS4 1.02 .21 1.02 MMktProFdInv .49 .02 .50 MMktProFdSvc .24 .02 .15 MStanLqPrIn 1.58 .89 1.58 MorStLqTrIn 1.34 .43 1.34 MrStLqGvInv 1.22 .38 1.22 MS InstlLiq 1.56 .91 1.56 MrStLqGvIns 1.32 .48 1.32 MS LiqAst .12 .01 ... MS USGvt 1.10 .09 1.10 NatixisCMTA ... NatixisCMTB ... NatnwdMMInst 1.00 .08 1.00 NeubCashInstl ... Nicholas ... NorthInstGovSel 1.27 .41 1.28 Northern 3.89 .65 1.35 NorthernGvSl 1.12 .26 1.13 NorthInstDivAst .88 .36 .87 NorthInstGovt 1.23 .36 1.24 NorthInstPrObSv .80 .80 ... NthnInstPrObSh 1.54 .78 1.55 NorthInstTreas 1.34 .45 1.35 NorthernUSGv 1.11 .26 1.12 OneGrpMuni A ... OppCshResN t .87 .01 .88 OppenhCshB p .86 .01 .88 OppenhCshC p .86 .01 .88 OppCshRes .86 .01 .87 OppMMFd A .89 .01 .91 PIMCO MM ... PNC AdvMM I ... PNC Gov A 1.18 .44 1.18 PNC Gov I 1.28 .44 1.28 PNC MM A ... PNC MM I ... PNC TrA p 1.18 .39 1.18 PNC Tr I 1.28 .39 1.28 PW PACE P .89 .03 .89 PfCapUSG SS ... PaxWldInv p ... PaxWrldMMInst ... PaxWMMAPrax ... PaydenCshRs 1.21 .36 1.23 PhoeInsMM ... PhoxInsgGvA ... PhoxInsgMMA ... PhoenixMM A .01 .01 .01 PhoxInsgMME ... PhoeInsgGvI ... PIMCO MM P ... PiInsMM 1 ... PiInsMM 3 ... PiInsMM 2 ... PionrCs .78 .01 .78 PremGvtMP 1.30 .13 1.30 PremierPort 1.58 .80 1.59 PrimeObTR 1.07 .21 1.07 PrinCapPresJ ... PrincipalInstl .14 .14 ... PrincipalMMB ... PrincMMktA ... PrincMMktJ t ... PrincpMMktI ... PruMMartD .84 .01 .85 PruMMrtZ 1.02 .01 1.02 PruGovMM D ... PruInstMM I ... PruInstMM A 1.52 1.37 1.54 Putnm MMA 1.15 .33 1.16 PutnmMMC t .01 .01 .01 RBCGvRBCI1 1.28 .49 1.30 RBCPrRBCI1 ... RS MMktVIP ... ReadyAssetPr ... ReadyAstUST ... RegMorKeegA ... RegMorKeeg I ... RegionsTreTr ... ResrvCA II ... ResrvFL ... ResPri15 ... ResPri25 ... ResPriTT ... ResrveUSTrs ... ResUSTrsTT ... ResrveFdGvtR ... ReserveFdR ... Ret1 ... RetII p ... RidgeWCshMgt ... RidgeWPrQualA ... RidgeWPrQualI ... RidgeWUSGvt ... RidgeW USGovA ... RidgeWUSGvI ... RidgeWUSTrsI ... RydexUSGvC ... RydexUSGv ... SEIDITGovC ... SEIDITGvIIC ... SEIDITGvSwp ... SEI DIT MMA ... SEIDITMMSw ... SEIDITPrC ... SEIDITPSwp ... SEIDITTrIIC ... SEIDITTrsB ... SEIDITTrSwp ... SEI DITGovA 1.20 .40 1.21 Money Market Funds 52-Wk 52-Wk Avg Fund High Bid Low Bid Yld 52-Wk 52-Wk Avg Fund High Bid Low Bid Yld 52-Wk 52-Wk Avg Fund High Bid Low Bid Yld 52-Wk 52-Wk Avg Fund High Bid Low Bid Yld 52-Wk 52-Wk Avg Fund High Bid Low Bid Yld 52-Wk 52-Wk Avg Fund High Bid Low Bid Yld Continued on next page MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Tuesday, March 13, 2018

PAGE 71

SEI DIT MMC ... SEI DlIncGvB ... SEI DailyTr C ... SEI DITGvIIA 1.26 .41 1.29 SEI LqPr ... SEI DITPrmA ... SEI DITPrmB ... SEI DITTrsA 1.21 .40 1.21 SEI DITTrIIA 1.27 .38 1.28 SEI DITTrIIB ... SEIDITPrmH ... SSgAMMA f ... SSgAPrm ... SSgAUSGvtA ... SSgAUSTry ... STI CshRes 1.48 .99 1.11 SansomSt ... SaratgUSGvI .01 .01 .01 SchwbACR-Pr 1.01 .44 1.01 SchwbACR .94 .37 .94 SchwbCshRes 1.01 .39 1.02 SchwbInv 1.36 .47 1.37 SchwbRetAdv 1.37 .53 1.37 SchbValAdv 1.38 .57 1.39 SchwValAdUlt 1.53 .77 1.54 SchbVlAdvSl 1.14 .67 1.14 SchbValAPrm 1.14 .74 1.14 SchwbGv .82 .01 .83 SchbMM 1.53 .33 1.02 Schb UST .83 .04 .84 ScudCshAARP ... SecurityCsh ... SentinelGov A .81 .69 .82 ShTrInUS ... SignalMM I ... SmBarPRDlyLiq ... StFrmMMLgA 1.11 .04 1.11 StStInstLRS 1.60 .77 1.61 SunAmMMA .01 .01 .01 TAIDXTAmA p .01 .01 .01 TAIDEXTAmB t .01 .01 .01 TCW GalileoI ... TDAMMMInv .94 .18 .95 TDAMMMkPr .93 .18 .95 TDAMUSGv .79 .01 .80 TIAA-Cref Life ... TIAA-CREF Inst .01 .01 .01 TIAA-CREF MM ... TIAACREF Ret .01 .01 .01 TIAA-CREF Ret .01 .01 .01 TRowSumCR 1.25 .46 1.25 TRowPRF 1.09 .18 1.09 TRowUST 1.08 .17 1.08 TargetUSGvt ... Thriv MM Inst 1.15 .14 1.16 Thriv MMk A .99 .05 1.01 Touchstone Inst ... TouchstoneMM ... TouchstnMMS ... TouchstoneSTGvt ... TreasObTR .79 .01 .80 TCU MMP ... UBS RMA ... UBS RMA US ... UBS Retire ... UPW Cash ... US Tr Am ... US Treas Tr ... USAA Mutl 1.13 .22 1.13 USAA Treas 1.11 .10 1.12 VALIC MMktI .01 .01 .01 VALIC MMkII .01 .01 .01 VangAdmTry 1.44 .50 1.45 VangFdl 1.37 .51 1.38 VangPr 1.56 .79 1.58 VangPrInst 1.62 .85 1.64 VicFedMMI ... Vic Fed MMS ... VictoryFRF ... VictGvtResSel ... VictGvtResTr ... VictoryInstInv ... VictoryInstS ... VictoryNY ... VictoryPrOb ... W&RAdCsMB .02 .02 .02 W&RAdCsMC .04 .02 .02 W&R AdvCshM A .99 .13 .98 WeissTreasury ... WeitzGvMM ... WellsFargo A 1.08 .32 1.10 WFCashInvAd 1.40 .64 1.40 WFCashInst 1.53 .77 1.53 WFGovAdm 1.13 .29 1.14 WFGvtMMA .86 .03 .87 WellsFargoI 100 1.00 .09 1.01 WellsFargoInsCsh 1.23 .47 1.23 WellsFargoInsGv .97 .13 .98 WellsFargoInv ... WellsF100TrA .85 .01 .86 WellsFargo TrsyS 1.01 .17 1.02 WellsFargoTrsyA .85 .01 .86 WellsFargo TrsyI 1.26 .42 1.27 WFGvMMInst 1.27 .43 1.28 WA GvtRsvA .88 .04 .88 WAInstGvInst 1.33 .49 1.33 WstnUSTrN .89 .04 .90 WstnInstCshL .83 .83 ... WstnInstCshS ... WstnInstLqRsI 1.56 .83 1.57 WstnLiqResN .59 .25 ... WstnPrmLiq 1.27 .54 1.28 WstnInstUSTR 1.30 .42 1.31 WstnPrmUSTR 1.04 .16 1.05 Wilm GovSel 1.10 .21 1.10 Wilm MM Sel ... Wilm PriAdm ... Wilm TrAdm .84 .01 .85 Wilm TrSvc .70 .01 .70 Wilm GovAdm .85 .01 .85 WilmPriMM ... WilmUSGov 1.20 .31 1.21Tax ExemptABN Amro TxEI ... ABN AmroTxExS ... AIMTx .29 .04 .04 ActAsCal ... ActAstTx ... AdvCATExLq ... AdvMuLiq p ... AlpineMuni ... AmC CATF 1.13 .22 .67 AmC TF 1.26 .24 .72 BBH TxEx ... BMO TaxF I p 1.45 .43 .97 BMO TaxF Y 1.20 .18 .72 BNYMelNMuM 1.42 .31 .86 BLMunFdPCS p .86 .02 .49 BRLM Muni 1.34 .50 .97 BRMuInst ... BRMuSv ... BR NC ... BRNJSv ... BRF NYMuni 1.40 .42 .92 BROHInstl ... BRPASv ... BRVAInst ... BRFCAMuni 1.36 .38 .89 BR PA Instl ... BR PA Invest ... BofACATERsIn ... BofACATERsA p ... BofACATERsCp ... BofACATERsD p ... BofACATERsIn ... BofACATERsL ... BofACATERsTr ... BofAMRsAdv ... BofAMRCap ... BofANYTEIn ... BofANYTxTr ... BofANYTERCp ... BofATERsAdv ... BofATERInv ... BofATERDaly ... BofATxExRsCp ... BofATEResG ... BofATxERsInst ... BofATEResLiq ... BofATERTr ... CalDalyA ... CA TF MM ... CalDlyB ... CashActTxEMgd 1.20 .20 .76 Centn NY ... Centn CA ... CentenTx ... CityCATxEx I ... City CAMM S ... CityCATE N p ... CT DlySel ... DWSNYInsTxF ... DailTxA c ... DryNYAMTCs ... DryBasicNJ ... DryCTMu ... DreyCalTx ... DRPA Mun ... EVTxFrResvs ... ExcelsiorNY ... ExcelsiorTxE ... FFI Inst TE ... FIMMTxExII 1.26 .36 .88 FIMMTxEx3 1.16 .26 .78 FIMMTxExI 1.41 .51 1.03 FedALMuni ... FedCAMuniSv 1.02 .19 .64 FedCAMu WS 1.27 .44 .89 FedCTMuSvc .46 .01 ... FedFLMunCS p .02 .01 ... FedFLMu WS .50 .15 ... FedGAMuCsh 1.25 .20 .66 FedMAMuCS p .58 .01 .18 FedMAMuniSv .99 .06 .59 FedMDMuCsh ... FedMNMuCsh .01 .01 ... FedMuniCsh ... FedMuObl A 1.53 .59 1.06 FedMuOblCap 1.43 .49 .96 FedMunOblSv 1.28 .34 .81 FedNCMuCsh 2.39 .05 ... FedNJMuCsSv .61 .11 ... FedNJMu WS .76 .26 ... FedNYMuCSv 1.12 .21 .65 FedNYMuCS p .64 .01 .17 FedNYMuCsII .89 .01 .42 FedOHMuCsh .68 .01 ... FedOHMuCsSv .77 .01 ... FedOHMu WS .97 .19 ... FedPAMuniCS .65 .01 .13 FedPAMuCsSv 1.04 .07 .52 FedTaxFObWS 1.44 .50 .99 FedTxFrObSv 1.19 .25 .74 FedVAMu WS .51 .17 ... FedMuniSvc 1.04 .02 .53 FedMIMuCsSv .99 .08 ... FedMNMu WS .66 .37 ... FedTxF c 1.60 .49 .98 FidCA 1.10 .22 .70 FidCT 1.10 .23 .74 FidMA 1.07 .22 .69 FidMI 1.14 .14 .61 FidMuMM 1.16 .33 .85 FidNJ 1.07 .25 .69 FidNY 1.06 .24 .71 FidOH 1.04 .21 .69 FidPA 1.09 .21 .70 FidSpCA 1.22 .38 .86 FidSpMA 1.27 .37 .83 FidSpNJ 1.26 .41 .86 FidSpNY 1.24 .39 .85 FidTEDly M .88 .01 .53 FidAZ 1.16 .24 .69 Fid TECR .63 .01 .28 FidTxEx MM 1.13 .26 .78 FidTaxExPortS 1.36 .46 .98 FinSq TEF 1.41 .43 .97 FstAmTFA .87 .02 .40 FstAmTxFY 1.17 .21 .70 FstAmTxFrD ... FstMunC p ... FtInvTax ... FedFLMuCshII .38 .01 ... FrkCal ... FrkNYTE ... FsAmTxFObII 1.32 .36 .86 FstAmTFObZ 1.42 .46 .96 GnAMTMu R ... GenNJMun .85 .01 .50 GenNYMuB .99 .01 .43 GnMuB p .63 .01 .15 GnNYMuB p .59 .01 .02 GnCalMu .99 .01 .43 GlenTaxExemt ... GSITNYI ... GSITCAI c ... GSITDvI c ... HSBC CalMMD ... HSBC NYTFA ... HSBCInv CA ... HtgCshMunA ... IMCT NewYork p ... JPMMuMMP 1.30 .21 .72 JPMMuMMR .27 .01 ... JPMorganCA 1.11 .05 .53 JPMorganNY 1.14 .05 .55 JPMorganTF 1.01 .05 .54 JPMorg TFPr 1.15 .19 .68 JPMTxFrR p .90 .01 .43 JPMorgTFAgcy 1.34 .38 .87 JPMTxFrInst 1.39 .43 .92 LMPNYMuO ... MTB NYTF ... MTB TFMM A ... ML CMA Cal ... ML CMA CT ... ML CMA MA ... ML CMA NJ ... ML CMA NY ... ML CMA OH ... ML CMA TE ... MnyMgtPlus ... MS CalTF 1.04 .01 .41 MS NYMMM 1.11 .01 .50 MS TFDly 1.09 .01 .52 NYTxFrMMI 1.68 1.38 1.56 NJDlyMuSel ... NorthernCA ... NorthInstTxEx ... NortnInstMuni 1.48 .38 .92 NorthernMun 1.30 .58 .76 PATxFrMMI ... PNC TE I ... PNC TxExA ... PhoxInsgTEN ... PhoxInsgTEI ... PremierTxEx 27.00 .13 .96 PruTax ... PutnamTE ... RBCTFRBCI1 ... ResIntTE TT ... ResrvMA ... ResrvNJ ... RsrvConn ... ResrvIntR ... ResrvNY ... RidgeW TxExA ... RidgeWTxExI ... RidgW VaTxFrA ... RidgeWVaTxFrI ... RussellTxFree ... SEI InTFA ... SEIInsTxFB ... SEITxEInstC ... SEITxFrA ... SSgATFA ... SchwAMTTxF 1.06 .08 .59 SchwbCAAMTVl ... ShwbCAValu 1.19 .23 .81 SchwMAMuSw .92 .01 ... SchwMuniPrm 1.47 .45 .99 SchwMuniSel .79 .35 .79 SchwNJMuSw .83 .01 ... SchwNYMuVA 5.69 .23 .81 SchwNYMuSw 5.45 .03 .56 SchwPAMuni .94 .03 ... SchwTxFValAd 1.28 .25 .81 ShwbTE 1.22 .11 .74 SchwabTxEx 1.32 .25 .84 Schwb CA .99 .08 .61 ScudTECshInst 1.35 .48 .93 TDAMCAMu .79 .01 .40 TDAMMuni .73 .02 .46 TDAMNYMu .85 .01 .45 TRowSumMu .98 .26 .67 TRowCA c .76 .06 .60 TRowNY c .93 .10 .64 TRowTE c 1.04 .16 .79 TxExCAPrem ... TxFrMnyPrm ... TE Mny MkA ... TaxFrMMSvc ... TaxFrMMInv ... TouchstnFITF ... TouchstnOhTF I ... TouchstnOhTFR ... TouchstoneTF ... UBS RMA CA ... UBS RMA NJ ... UBS RMA NY ... UBS RMA TxFr ... USAA Cal .31 .03 ... USAA FlTxF ... USAA NY .38 .10 ... USAATxEx 1.09 .16 .71 USAA VA .20 .01 ... VangNJ 1.34 .49 .98 VangCA 1.33 .47 .97 VangOH ... VangPA 1.46 .47 .98 VangNY 1.40 .50 1.00 VangTxEx 1.42 .53 1.02 VictoryOH ... Victory TF ... WFAMuCshM 1.55 .47 1.04 WFA MuCsMSv 1.30 .22 .78 WFA NJMuA ... WFANYMuA p ... WFA PASvc ... WFA PAMuA ... WellsFargo CA ... WellsFCATFS ... WellsFargoMnMM ... WFNatInstMM 1.54 .45 .98 WFNtTFMMSv 1.29 .20 .73 WellsFargoNat 1.44 .35 .88 WellsF NTFA 1.10 .01 .54 WAInstAMTMu ... WAMassA ... WstnCATxF N .14 .01 ... WstCCTTxF N ... WstnFTxR N .90 .02 .37 WstnInstTxFR 1.49 .48 .96 WstnNYTxR N .91 .01 .38 Wilm TESel ... Wilm TEAdv ... 52-Wk 52-Wk Avg Fund High Bid Low Bid Yld 52-Wk 52-Wk Avg Fund High Bid Low Bid Yld 52-Wk 52-Wk Avg Fund High Bid Low Bid Yld 52-Wk 52-Wk Avg Fund High Bid Low Bid Yld 52-Wk 52-Wk Avg Fund High Bid Low Bid Yld 52-Wk 52-Wk Avg Fund High Bid Low Bid Yld U.S. Treasury Bonds and Notes .75 Mar 18 p 99.30 99.31 1.71 .88 Mar 18 p 99.30 99.31 1.73 .13 Apr 18 f 100.12 100.13 .75 Apr 18 p 99.29 99.30 1.56 .63 Apr 18 p 99.27 99.28 1.61 .75 Apr 18 p 99.28 99.29 1.56 2.63 Apr 18 p 100.04 100.05 1.58 1.00 May 18 p 99.29 99.30 1.52 3.88 May 18 p 100.12 100.13 1.58 9.13 May 18 k 101.09 101.10 -0.01 1.65 .88 May 18 p 99.26 99.27 1.68 1.00 May 18 p 99.27 99.28 1.71 2.38 May 18 p 100.04 100.05 1.70 1.13 Jun 18 p 99.27 99.28 1.70 .63 Jun 18 p 99.20 99.21 1.79 1.38 Jun 18 p 99.28 99.29 1.78 2.38 Jun 18 p 100.05 100.06 1.79 .88 Jul 18 p 99.21 99.22 1.80 1.38 Jul 18 f 101.06 101.07 -0.01 1.38 Jul 18 p 99.26 99.27 1.85 2.25 Jul 18 p 100.05 100.06 1.83 1.00 Aug 18 p 99.20 99.21 1.86 4.00 Aug 18 p 100.29 100.30 1.86 .75 Aug 18 p 99.15 99.16 1.89 1.50 Aug 18 p 99.26 99.27 1.90 1.00 Sep 18 p 99.17 99.18 1.91 .75 Sep 18 p 99.11 99.12 1.93 1.38 Sep 18 p 99.22 99.23 1.94 .88 Oct 18 p 99.11 99.12 1.95 .75 Oct 18 p 99.07 99.08 1.98 1.25 Oct 18 p 99.17 99.18 1.97 1.75 Oct 18 p 99.27 99.28 1.97 1.25 Nov 18 p 99.16 99.17 +0.01 2.00 3.75 Nov 18 p 101.06 101.07 1.96 1.00 Nov 18 p 99.09 99.10 +0.01 2.01 1.25 Nov 18 p 99.14 99.15 2.01 1.38 Nov 18 p 99.17 99.18 2.00 1.25 Dec 18 p 99.13 99.14 2.03 1.00 Dec 18 p 99.11 99.12 2.05 1.38 Dec 18 p 99.14 99.15 2.05 1.50 Dec 18 p 99.18 99.19 +0.01 2.05 1.13 Jan 19 p 99.06 99.07 2.07 2.13 Jan 19 f 102.00 102.01 -0.01 1.13 Jan 19 p 99.05 99.06 2.08 1.25 Jan 19 p 99.08 99.09 2.07 1.50 Jan 19 p 99.15 99.16 2.08 .75 Feb 19 p 98.24 98.25 2.09 2.75 Feb 19 p 100.19 100.20 2.08 8.88 Feb 19 k 106.11 106.12 -0.01 1.93 1.13 Feb 19 p 99.02 99.03 2.09 1.38 Feb 19 p 99.10 99.11 2.10 1.50 Feb 19 p 99.14 99.15 +0.01 2.09 1.00 Mar 19 p 98.28 98.29 2.12 1.25 Mar 19 p 99.03 99.04 2.11 1.50 Mar 19 p 99.11 99.12 2.12 1.63 Mar 19 p 99.15 99.16 2.12 .13 Apr 19 f 100.01 100.02 -0.01 .08 .88 Apr 19 p 98.21 98.22 2.13 1.25 Apr 19 p 99.00 99.01 2.13 1.63 Apr 19 p 99.13 99.14 2.14 .88 May 19 p 98.17 98.18 2.13 3.13 May 19 p 101.04 101.05 2.13 1.13 May 19 p 98.25 98.26 2.14 1.25 May 19 p 98.29 98.30 -0.01 2.14 1.50 May 19 p 99.07 99.08 2.14 1.00 Jun 19 p 98.16 98.17 +0.01 2.17 1.25 Jun 19 p 98.26 98.27 2.16 1.63 Jun 19 p 99.09 99.10 2.17 .75 Jul 19 p 98.04 98.05 +0.01 2.17 1.88 Jul 19 f 102.29 102.30 -0.01 .88 Jul 19 p 98.07 98.08 2.18 1.63 Jul 19 p 99.08 99.09 2.17 .75 Aug 19 p 97.31 98.00 2.18 3.63 Aug 19 p 101.30 101.31 -0.01 2.22 8.13 Aug 19 k 108.13 108.14 -0.01 2.11 1.00 Aug 19 p 98.08 98.09 2.20 1.25 Aug 19 p 98.20 98.21 2.20 1.63 Aug 19 p 99.05 99.06 2.20 .88 Sep 19 p 98.00 98.01 2.21 1.00 Sep 19 p 98.05 98.06 2.21 1.38 Sep 19 p 98.23 98.24 +0.01 2.22 1.75 Sep 19 p 99.09 99.10 2.21 1.00 Oct 19 p 98.03 98.04 2.22 1.25 Oct 19 p 98.13 98.14 2.23 1.50 Oct 19 p 98.26 98.27 2.24 1.00 Nov 19 p 97.31 98.00 2.24 3.38 Nov 19 p 101.27 101.28 2.24 1.00 Nov 19 p 97.29 97.30 2.24 1.50 Nov 19 p 99.05 99.06 2.24 1.50 Nov 19 p 98.24 98.25 2.24 1.38 Dec 19 p 98.16 98.17 2.24 1.13 Dec 19 p 98.01 98.02 2.24 1.63 Dec 19 p 98.28 98.29 2.25 1.88 Dec 19 p 99.11 99.12 2.24 1.38 Jan 20 f 102.10 102.11 .11 1.38 Jan 20 f 98.13 98.14 2.26 1.25 Jan 20 p 98.04 98.05 2.26 1.38 Jan 20 p 98.12 98.13 2.25 2.00 Jan 20 p 99.17 99.18 2.26 3.63 Feb 20 p 102.16 102.17 -0.01 2.28 8.50 Feb 20 k 111.29 111.30 2.16 1.38 Feb 20 p 98.08 98.09 2.28 1.25 Feb 20 p 98.00 98.01 2.28 2.25 Feb 20 p 99.31 100.00 2.26 1.13 Mar 20 p 97.21 97.22 2.30 1.38 Mar 20 p 98.05 98.06 2.30 1.50 Apr 20 p 98.12 98.13 +0.01 2.30 .13 Apr 20 f 99.21 99.22 .28 1.13 Apr 20 p 97.17 97.18 2.31 1.38 Apr 20 p 98.01 98.02 2.31 1.50 May 20 p 98.09 98.10 +0.01 2.32 3.50 May 20 p 102.15 102.16 2.32 8.75 May 20 k 113.28 113.29 2.18 1.38 May 20 p 97.30 97.31 +0.01 2.33 1.50 May 20 p 98.06 98.07 2.33 1.50 Jun 20 p 98.06 98.07 +0.01 2.32 1.63 Jun 20 p 98.13 98.14 +0.01 2.34 1.88 Jun 20 p 98.30 98.31 +0.01 2.35 1.25 Jul 20 f 102.25 102.26 .06 1.50 Jul 20 p 98.03 98.04 +0.01 2.34 1.63 Jul 20 p 98.10 98.11 2.35 2.00 Jul 20 p 99.06 99.07 +0.01 2.34 1.50 Aug 20 p 98.00 98.01 +0.01 2.35 2.63 Aug 20 p 100.20 100.21 +0.01 2.36 8.75 Aug 20 k 115.02 115.03 2.33 1.38 Aug 20 p 97.20 97.21 +0.01 2.37 2.13 Aug 20 p 99.13 99.14 +0.01 2.37 1.38 Sep 20 p 97.19 97.20 +0.01 2.36 1.38 Sep 20 p 97.17 97.18 +0.01 2.37 2.00 Sep 20 p 99.02 99.03 +0.01 2.38 1.63 Oct 20 p 98.03 98.04 +0.01 2.38 1.38 Oct 20 p 97.13 97.14 +0.01 2.39 1.75 Oct 20 p 98.12 98.13 +0.01 2.39 1.75 Nov 20 p 98.11 98.12 +0.01 2.39 2.63 Nov 20 p 100.19 100.20 +0.01 2.39 1.63 Nov 20 p 97.31 98.00 +0.01 2.40 2.00 Nov 20 p 98.31 99.00 +0.01 2.39 1.88 Dec 20 p 98.19 98.20 +0.01 2.39 1.75 Dec 20 p 98.07 98.08 +0.01 2.40 2.38 Dec 20 p 99.29 99.30 +0.01 2.40 2.00 Jan 21 p 98.28 98.29 +0.01 2.41 1.13 Jan 21 f 102.11 102.12 .28 1.38 Jan 21 p 97.03 97.04 +0.01 2.42 2.13 Jan 21 p 99.06 99.07 +0.02 2.42 2.25 Feb 21 p 99.16 99.17 +0.01 2.42 3.63 Feb 21 p 103.13 103.14 +0.02 2.41 7.88 Feb 21 k 115.15 115.16 +0.01 2.37 1.38 Feb 21 p 96.08 96.09 +0.01 2.44 2.00 Feb 21 p 98.24 98.25 +0.01 2.43 1.25 Mar 21 p 96.16 96.17 +0.02 2.44 2.25 Mar 21 p 99.13 99.14 +0.01 2.44 .13 Apr 21 f 99.04 99.05 .41 1.38 Apr 21 p 96.24 96.25 +0.01 2.46 2.25 Apr 21 p 99.12 99.13 +0.02 2.46 3.13 May 21 p 102.00 102.01 +0.02 2.46 8.13 May 21 k 117.09 117.10 +0.01 2.43 2.00 May 21 p 98.17 98.18 +0.01 2.47 1.13 Jun 21 p 95.23 95.24 +0.02 2.48 2.13 Jun 21 p 98.28 98.29 +0.02 2.48 .63 Jul 21 f 101.06 101.07 -0.01 .26 1.13 Jul 21 p 95.18 95.19 +0.01 2.49 2.25 Jul 21 p 99.07 99.08 +0.02 2.49 2.13 Aug 21 p 98.24 98.25 +0.02 2.50 8.13 Aug 21 k 118.17 118.18 +0.01 2.45 1.13 Aug 21 p 95.13 95.14 +0.01 2.51 2.00 Aug 21 p 98.10 98.11 +0.02 2.51 1.13 Sep 21 p 95.10 95.11 +0.02 2.51 2.13 Sep 21 p 98.21 98.22 +0.01 2.52 1.25 Oct 21 p 95.19 95.20 +0.02 2.52 2.00 Oct 21 p 98.05 98.06 +0.01 2.53 2.00 Nov 21 p 98.06 98.07 +0.02 2.51 8.00 Nov 21 k 119.07 119.08 +0.01 2.49 1.75 Nov 21 p 97.07 97.08 +0.02 2.53 ARCResources 81703 12.86 12.56 12.65 -.13 AdvOil Gas 122124 3.72 3.62 3.67 +.01 Aimia Inc 56361 1.63 1.53 1.54 -.08 AirCdaV VV 61491 27.33 26.94 27.32 +.16 AlamosGoldA 59385 6.36 6.19 6.32 -.08 AlgonquinPwr 199300 13.20 12.96 13.01 -.02 AlimntatnBSV 78739 64.40 63.67 64.00 ... AltaGasLtd 67254 23.96 23.45 23.90 +.51 AphriaInc J 415679 14.50 13.69 14.29 +.30 AuroraCannabi 736255 11.68 11.21 11.65 +.32 B2GoldCorpo 251379 3.74 3.64 3.71 -.01 BCE Inc 137001 57.39 56.83 57.14 +.24 BMO WgtBkInx 108752 29.58 29.38 29.47 ... BarrickGold 269274 15.66 15.17 15.59 +.45 BaytexEnergy 203416 3.77 3.64 3.71 -.02 BirchcliffEng 84892 3.07 2.97 3.04 +.03 Bk NS 217312 81.38 80.58 80.75 ... BkMontreal 151984 98.43 97.68 98.22 +.22 BlackberryLtd 122204 16.71 16.40 16.46 -.03 BombardirBSV 524674 3.76 3.70 3.71 -.04 BrookdALV 57549 51.64 51.19 51.27 -.23 CGIGrpASV 47559 76.86 75.92 76.10 -.31 CIBC 164758 118.52 117.76 117.97 -.13 CIFinancial 69026 28.85 28.28 28.45 -.23 CamecoCorp 50106 11.94 11.73 11.88 +.13 CanopyGrowth 493619 32.51 30.10 32.49 +1.54 CardinalEngy 73113 4.26 4.16 4.19 -.06 CdnNatRail 94936 96.22 95.28 96.09 +.56 CdnNatRes 182578 39.05 38.61 38.63 -.27 CdnWstnBank 55322 35.83 35.21 35.53 -.18 CenovusEngy 221657 10.54 10.36 10.48 +.02 CenterraGld 75777 6.86 6.50 6.85 +.33 ChaliceGoldO 50941 .17 .15 .17 ... ChorusAvaitio 63820 8.40 8.17 8.36 +.18 CominarUn 67161 13.18 12.91 13.15 +.22 ConaResources 58074 2.48 2.43 2.48 +.03 ContlGoldo 74090 3.59 3.50 3.52 -.08 CopperMountai 101446 1.24 1.19 1.21 +.01 CorusEntBo 71723 7.45 7.30 7.33 -.03 CrescentPnt 175184 8.79 8.55 8.56 -.18 CrewEngy 65156 1.77 1.63 1.74 +.05 DetourGoldo 82768 12.33 11.85 12.26 -.07 DreamGloblUn 71000 13.20 12.86 13.15 +.01 ECNCapitalCo 198279 3.72 3.68 3.71 +.02 EldoradoGld 144806 1.44 1.40 1.43 -.02 ElementFin 298095 5.37 4.93 5.27 +.33 EnCanaCorp 181338 14.14 13.82 13.92 -.13 EnbridgeInc 227364 42.00 40.88 41.94 +.95 EnerplusCorp 65113 14.25 13.92 14.05 -.10 EuroSunMinin 53606 1.80 1.64 1.74 +.09 FirstMiningF 84770 .47 .42 .43 -.03 FirstQntumo 269669 21.08 20.23 21.02 +.73 Fortis Inc 82631 43.17 42.71 43.08 +.39 FrstMajSvro 64446 7.71 7.41 7.69 +.23 GoldcorpInc 185061 17.10 16.54 17.10 +.44 GtWstLifeco 50731 34.27 33.69 34.01 +.09 HarteGold 77692 .47 .44 .44 -.03 Horzn500Bear 66252 4.10 4.04 4.07 -.01 HrznCrdOilBl 218855 8.77 8.46 8.66 -.16 HrznCrdOilBr 183306 6.82 6.60 6.67 +.12 HrznGoldBull 46491 10.22 9.84 10.20 +.27 HrznNatGsBr 62232 14.07 13.76 13.96 -.52 HrznNtGsBul 183327 4.00 3.92 3.94 +.13 HrznShTrmBl 49182 22.44 20.70 21.88 +1.66 HudBayMnrls 107650 10.08 9.79 10.04 +.15 HuskyEngy 55539 17.09 16.66 16.81 -.11 ISharesS P60 136819 23.20 23.08 23.17 +.05 IShrsCapFin 52722 38.13 37.87 37.98 -.03 IamgoldCorp 136673 6.50 6.32 6.46 -.07ImperialOil 61824 35.31 34.67 34.86 -.23 InterPipeline 46900 22.66 22.41 22.61 +.12 IvanhoeAo 89058 3.24 3.13 3.19 +.03 KatangaMng 110147 1.93 1.73 1.87 +.11 KinrossGold 164267 4.62 4.51 4.62 +.07 Kirklandlake 71395 20.32 19.66 20.09 +.17 KlondexMineo 59288 1.86 1.75 1.81 -.01 LITHIUMAMERIC 52938 8.62 8.24 8.43 +.28 LOGIQASSETMG 182655 .02 .01 .02 ... Loblaw Co 62476 67.62 66.43 66.96 +.46 LucaraDmndo 52736 2.20 2.12 2.17 +.03 LundinMng 135398 8.47 8.28 8.45 +.15 MEGEnergy 45620 5.02 4.94 4.95 -.02 MagnaInt l 59349 69.61 68.32 68.48 +.20 ManulifeFin 216332 24.19 23.96 24.11 -.08 MidasGoldJ 51708 1.04 .90 .97 +.07 NatBkCan 77935 63.69 63.07 63.31 -.12 NemaskaLithiu 173138 1.37 1.32 1.34 ... NeovascInc 432426 .26 .20 .23 -.03 New Gold 69196 3.15 3.02 3.13 +.03 NexGenEnergy 52458 2.72 2.65 2.68 -.01 NorbordInc 55136 46.26 44.50 45.50 +1.09 NutrienLtd 104830 66.99 64.91 65.09 -1.70 OceanaGoldCrp 105530 3.37 3.23 3.33 +.03 OpenTextCorp 47762 46.77 46.14 46.71 +.31 OsiskoMining 90282 2.75 2.52 2.70 +.18 ParexReso 51089 18.07 17.62 17.94 +.02 PembinaPipe 55211 41.76 41.30 41.36 -.13 PeytoExpl 140478 10.30 9.94 10.11 -.24 PotashRidgeJ 64455 .10 .09 .09 -.01 PrecisionDrl 120737 3.77 3.63 3.76 +.08 PretiumReso 49906 9.23 8.62 9.12 +.21 ProMISNeurosc 68826 .43 .39 .41 -.02 PwrFinCorp 51610 33.97 33.62 33.86 +.20 RioCanRlUn 58931 24.00 23.82 24.00 +.15 RoxgoldInc J 67391 1.14 1.09 1.12 -.01 RoyalBank 471706 102.36 101.45 101.81 +.05 RoyalNickelo 81315 .27 .25 .27 +.01 SemafoInc o 52621 3.43 3.31 3.41 +.07 SevenGenClA 97429 14.31 13.82 14.10 +.07 ShawCommBNV 69100 25.06 24.80 25.02 +.13 SherrittIntl 118181 1.32 1.24 1.29 +.07 SpartanEngyCo 48467 5.41 5.33 5.34 -.04 Sprectra7Micro 71963 .17 .15 .17 ... SunLifeFin 61743 54.85 54.29 54.49 -.07 SuncorEngy 246247 41.88 41.38 41.74 ... T D Bank 436851 76.00 75.51 75.70 -.13 TAGOilLtd J 67777 .04 .01 .01 -.01 TahoeReso 97321 6.20 6.00 6.18 +.18 TalonMetalso 53960 .07 .06 .07 +.01 TeckResLimit 109963 34.26 33.74 34.09 +.26 Telus Corp 60076 46.79 46.48 46.60 -.14 TheStarsGrou 45864 37.88 37.21 37.73 +.38 ThomsonReuter 47567 52.13 51.68 51.96 +.20 TourmalineOil 62357 20.09 19.55 19.94 +.17 TransAltaCorp 58166 7.40 7.27 7.30 -.04 TransCdaCorp 143000 56.94 56.06 56.86 +.78 TrevaliMngo 88212 1.46 1.42 1.44 +.02 TricanWell 104771 3.43 3.33 3.34 -.04 TurquoiseHill 141725 4.25 4.14 4.25 +.08 UrtheCasto 433586 .55 .43 .45 -.10 ValeantPharma 89282 20.40 19.71 20.26 +.52 WheatonPrecio 49568 25.63 25.13 25.60 +.35 WhitecapReso 167298 7.83 7.65 7.68 -.07 YamanaGld 301528 3.42 3.31 3.38 +.01 iShrS P500C 46397 31.75 31.56 31.65 +.02 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 1.88 Nov 21 p 97.22 97.23 +0.02 2.53 2.00 Dec 21 p 98.01 98.02 +0.02 2.54 2.13 Dec 21 p 98.16 98.17 +0.02 2.54 .13 Jan 22 f 98.28 98.29 .42 1.50 Jan 22 p 96.04 96.05 +0.02 2.55 1.88 Jan 22 p 97.16 97.17 +0.02 2.55 2.00 Feb 22 p 98.00 98.01 +0.02 2.53 1.75 Feb 22 p 97.00 97.01 +0.03 2.55 1.88 Feb 22 p 97.14 97.15 +0.02 2.56 1.75 Mar 22 p 96.28 96.29 +0.02 2.56 1.88 Mar 22 p 97.11 97.12 +0.02 2.57 .13 Apr 22 f 98.17 98.18 .49 1.75 Apr 22 3p 96.26 96.27 +0.03 2.57 1.88 Apr 22 p 97.08 97.09 +0.02 2.58 1.75 May 22 p 96.25 96.26 +0.03 2.57 1.88 May 22 p 97.08 97.09 +0.03 2.57 1.88 May 22 p 96.22 96.23 +0.03 2.58 1.75 Jun 22 p 96.20 96.21 +0.03 2.58 2.13 Jun 22 p 98.04 98.05 +0.02 2.58 .13 Jul 22 f 98.30 98.31 .37 1.88 Jul 22 p 97.00 97.01 +0.02 2.60 2.00 Jul 22 p 97.19 97.20 +0.03 2.58 1.63 Aug 22 p 95.31 96.00 +0.02 2.59 7.25 Aug 22 k 119.19 119.20 +0.02 2.54 1.63 Aug 22 p 95.28 95.29 +0.02 2.60 1.88 Aug 22 p 96.31 97.00 +0.03 2.60 1.75 Sep 22 p 96.10 96.11 +0.03 2.61 1.88 Sep 22 p 96.27 96.28 +0.03 2.61 1.75 Oct 22 p 96.25 96.26 +0.02 2.61 2.00 Oct 22 p 97.10 97.11 +0.03 2.62 1.63 Nov 22 p 95.22 95.23 +0.03 2.61 7.63 Nov 22 k 122.06 122.07 +0.02 2.56 2.00 Nov 22 p 97.08 97.09 +0.03 2.62 2.13 Dec 22 p 97.23 97.24 +0.03 2.63 .13 Jan 23 f 98.07 98.08 .50 1.75 Jan 23 p 95.31 96.00 +0.03 2.63 2.38 Jan 23 p 98.26 98.27 +0.03 2.63 Name Vol High Low Last Chg Name Vol High Low Last Chg Name Vol High Low Last Chg FOOTNOTE: Rate -The annual interest rate the Treasury bond provides to investors. Date -The month and year the bond will expire. Bid -The price investors will pay for the bond. Ask -The price at which investors will sell. A bond price is expressed as a percentage of its original purchase cost of $1,000. The whole numbers and the decimals-which represent 32nds of a point-must be converted to dollars and cents; for example, 103.18 equals $1,035.63. Chg -The change between the preceding days nal bid price and the nal bid price from the day before. Yld -The annual percentage return to the investor, based on the bonds current price, if the bond is held until it matures. K -Taxes on interest will not be withheld from non-U.S. citizens. n -Treasury note. p -Treasury note; taxes on interest will not be withheld from non-U.S. citizens. Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Money Market Funds Continued from previous page IntlValAdv FV 15.59 +3.5 +2.6 +7.6/A IntrmDvrsMnA m MS 14.13 -.1 -1.0 +.9/B IntrmDvrsMnC m MS 14.12 -.3 -1.2 +.2/E LgCpGrA m LG 51.07 +5.5 +6.9 +14.8/A LgCpGrAdv LG 55.49 +5.6 +6.9 +15.1/A LgCpGrC m LG 38.60 +5.5 +6.7 +14.0/B LgCpGrI LG 55.20 +5.6 +6.9 +15.2/A LgCpGrK b LG 51.97 +5.5 +6.9 +14.8/A LtdDurHiIncAdv HY 10.26 +.5 +.1 +3.7/D MuniBdInfStr1 b MS 10.14 +.2 -.3 +2.0/A MuniBdInfStr2 MS 10.15 +.3 -.3 +2.2/A MuniBdInfStrA m MS 10.18 +.2 -.4 +1.9/A MuniBdInfStrAdv MS 10.18 +.2 -.3 +2.1/A MuniIncCAA m MF 11.03 -.2 -1.2 +2.2/B MuniIncCAAdv MF 11.03 -.2 -1.2 +2.5/B MuniIncIIArznA m SI 10.95 -.1 -1.1 +2.7/A MuniIncIIMAA m MT 11.06 -.2 -1.5 +1.9/B MuniIncIIMINA m SM 10.07 -.3 -1.6 +1.9/B MuniIncIINJA m MJ 9.60 -.3 -1.5 +2.8/A MuniIncIIOhioA m MO 9.81 -.3 -1.4 +2.4/A MuniIncIIPEA m MP 10.32 -.3 -1.3 +2.4/A MuniIncIIVIA m SL 10.96 -.1 -1.3 +2.4/A MuniIncNYA m MN 9.79 -.3 -1.5 +2.3/C MuniIncNYAdv MN 9.79 -.3 -1.5 +2.5/B MuniIncNYC m MN 9.78 -.3 -1.7 +1.5/E MuniIncNtnA m MI 10.10 -.3 -1.6 +2.4/A MuniIncNtnAdv MI 10.10 -.3 -1.5 +2.7/A MuniIncNtnC m MI 10.09 -.2 -1.7 +1.7/C ReltvValA m LV 5.90 +2.4 +1.2 +10.4/B ReltvValAdv LV 5.95 +2.4 +1.2 +10.6/A ReltvValC m LV 5.89 +2.3 +1.0 +9.5/B SelUSEqAdv LB 17.60 +5.1 +5.0 +11.8/B SelUSLSA m LO 12.92 +2.9 +2.5 +5.6/B SelUSLSAdv LO 13.11 +2.9 +2.5 +5.8/B SelUSLSC m LO 12.39 +2.8 +2.3 +4.8/C ShortDurPlus CS 11.57 -.1 -.3 +.4/E SmCpGrA m SG 57.41 +11.0 +11.3 +14.7/A SmCpGrI SG 62.15 +11.0 +11.4 +15.0/A SstnlGlbThtcA m WS 122.30 +5.2 +4.2 +12.9/A SstnlGlbThtcAdv WS 129.43 +5.2 +4.2 +13.2/A SustIntlThtcA m FG 19.99 +3.3 +2.5 +6.8/D TxMgAlMktIncA m CA 12.56 +1.3 -1.9 +3.1/E TxMgWtAprStrAdv WS 16.74 +4.3 +3.5 +9.0/C TxMgdIntl FB 19.00 +3.7 +3.0 +8.5/A AAMInsgtSelIncI d TW 9.98 -.2 -2.1 +3.1ABAllMktRlRet1 b MA 8.76 +2.3 -1.0 +2.2/E AllMktTRA m MA 14.75 +2.6 -.5 +4.0/E AllMktTRAdv MA 14.85 +2.6 -.5 +4.3/E AllMktTRC m MA 14.67 +2.6 -.7 +3.3/E BdInStrat1 b IP 10.60 +.4 -.9 +2.2/A BdInStrat2 IP 10.60 +.4 -.8 +2.3/A CncntrGrAdv LG 36.48 +8.1 +7.1 +11.5/D CnsrvWlthStratA m CA 12.10 +2.1 -.3 +3.1 CorOppsA m LG 20.80 +3.1 +2.7 +11.6/D DiscvGrA m MG 12.10 +11.1 +11.4 +13.5/A DiscvGrAdv MG 12.91 +11.1 +11.5 +13.8/A DiscvValA m MV 22.99 +4.7 +.9 +9.5/B DiscvValAdv MV 23.53 +4.8 +1.0 +9.8/B DiscvValC m MV 20.26 +4.6 +.7 +8.7/C DiscvValI MV 22.82 +4.7 +.9 +9.8/B DiscvValR b MV 22.33 +4.7 +.9 +9.1/C DiscvValZ MV 22.80 +4.8 +1.0 +9.9/B DiversMunicipal MS 14.12 -.1 -1.0 +1.2/A EmMkts EM 34.69 +6.0 +6.6 +10.3/C EqIncA m LV 29.45 +3.6 +2.0 +8.7/D EqIncAdv LV 29.72 +3.5 +2.0 +8.9/C EqIncC m LV 29.07 +3.5 +1.9 +7.8/D GlbBdA m IB 8.30 +.2 -.8 +2.2/D GlbBdAdv IB 8.30 +.3 -.7 +2.5/C GlbBdC m IB 8.33 +.3 -1.0 +1.4/E GlbBdI IB 8.29 +.2 -.8 +2.5/C GlbBdR b IB 8.30 +.3 -.8 +1.8/D GlbRkAllcA m TV 16.22 +2.5 -1.2 +3.3/D GlbRlEstInvmA m GR 13.95 +2.7 -4.2 +3.3/D GlbRlEstInvmIII GR 10.58 +2.8 -3.9 +4.0/C GrA m LG 79.65 +7.6 +8.6 +15.3/A HiIncA m HY 8.65 +.4 -.7 +5.3/A HiIncAdv HY 8.66 +.4 -.6 +5.6/A HiIncC m HY 8.75 +.3 -.9 +4.5/B HiIncI HY 8.66 +.4 -.7 +5.7/A HiIncK b HY 8.65 +.4 -.7 +5.3/A HiIncR b HY 8.65 +.5 -.8 +4.9/B HiIncZ HY 8.66 +.4 -.6 +5.7/A IntermBdA m CI 10.89 +.1 -1.5 +1.7/B IntermBdAdv CI 10.90 +.1 -1.4 +2.0/A IntermCAMuniA m SS 14.03 -.2 -.9 +1.0/A IntermNYMuniA m SS 13.77 -.1 -.9 +1.2/A Intl FB 19.00 +3.7 +3.0 +8.6/A IntlValA m FV 15.24 +3.5 +2.6 +7.3/A 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk How to Read the Mutual Fund Tables Here are the 4,300 biggest mutual funds listed on Nasdaq. Tables show the fund name, sell price or net asset value (NAV), daily net change and weekly net change. Underlining highlights the funds ranked in the top 20% in each of the last 5 years: Footnotes: e Ex capital gains distribution. f Previous days quotation. n No front end load or contingent deferred sales load may apply. p Fund assets are used to pay fo r distribution costs12(b)(1) plan. r Redemption fee or contingent deferred sales load may apply. s Stock dividend or split. t Both p and r. x Ex cash dividen d. NA not available. Name: Name of mutual fund and family. Obj: The funds objective group. Abbreviations listed below. NAV: Net asset value. Chg: Net change in price of NAV from previous day. Rtn: The funds total return, or percent change in NAV for the time period shown, with dividends reinvested. If period longer than 1 year, return is annualized.Rank: Funds letter grade compared with others in the same objective group; an A indicates fund performed in the top 20 percent; an E, in the bottom 20 percent. 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued on next page MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Tuesday, March 13, 2018Fund Objectives: AL: Allocation 70-85% Equity, AM: Multialternative, BL: Bank Loan, BM: Bear Market, CA : Allocation 30-50% Equity, CC: Consumer Defense, CD: Consumer Cyclical, CH: China Region, CI: IntermediateTerm Bond, CL: Long-Term Bond, CR: Multicurrency, CS: Short-Term Bond, CV: Convertibles, DP: Diversied Pacic/Asia, EB: Emerging-Markets Bond, EE: Equity Energy, EI: India Equity, EM: Diversied Emerging Markets, ES: Europe Stock, FA: Foreign Small/Mid-Value, FB: Foreign Large-Blend, FF: Managed Futures, FG: Foreign Large-Growth, FQ: Foreign Small/Mid-Blend, FR: Foreign Small/Mid-Growth, FV: Foreign Large-Value, FX: Single Currency, GI: Intermediate Government, GL: Long Government, GR: Global Real Estate, GS: Short Government, HM: High-Yield Muni, HY: High-Yield Bond, IB: World Bond, IC: Trading-Inverse Commodities, ID: Industrials, IE: Trading-Inverse Equity, IH: World Allocation, IP: Ination-Protected Bond, IS: Trading-Miscellaneous, JS: Japan Stock, LB: Large Blend, LC: Trading-Leveraged Commodities, LE: Trading-Leveraged Equity, LG: Large Growth, LO: Long-Short Equity, LP: Energy Limited Partnership, LS: Latin America Stock, LV: Large Value, MA: Allocation 50-70% Equity, MB: Mid-Cap Blend, MG: Mid-Cap Growth, MI: Muni National Intermediate, ML: Muni National Long, MQ: Miscellaneous Region, MR: Miscellaneous Sector, MS: Muni National Short, MU: Multisector Bond, MV: Mid-Cap Value, MY: Muni New York Long, ND: Trading-Inverse Debt, NE: Market Neutral, NT: Nontraditional Bond, PJ: Pacic/Asia ex-Japan Stock, RI: Target-Date Retirement, RR: Preferred Stock, SB: Small Blend, SC: Communications, SF: Financial, SG: Small Growth, SH : Health, SI: Muni Single State Intermediate, SL: Muni Single State Long, SN: Natural Resources, SP: Equity Precious Metals, SR: Real Estate, SS: Muni Single State Short, ST: Technology, SU: Utilities, SV: Small Value, TA: Target-Date 2000-2010, TD: Target-Date 2015, TE: Target-Date 2020, TG: Target-Date 2025, TH: Target-Date 2030, TI: Target-Date 2035, TJ: Target-Date 2040, TK: Target-Date 2045, TL: Target-Date 2055, TN: Target-Date 2050, TW: Corporate Bond, TV: Tactical Allocation, UB: Ultrashort Bond, VD: Trading-Leveraged Debt, VL: Stable Value, VO: Volatility, WS: World Stock, XM: Allocation 85+% Equity, XO: Infrastructure, XQ: Target-Date 2060+, XR: Option Writing, XS: Long-Short Credit, XP: Emerging-Markets LocalCurrency Bond, XY: Allocation 15-30% Equity. Data based on NAVs reported to Morningstar by 6 p.m. Eastern.

PAGE 72

ValA m LV 16.14 +3.3 ... +5.5/E ValAdv LV 16.15 +3.3 ... +5.8/E WlthApprStrA m WS 16.90 +4.3 +3.4 +8.3/C WlthApprStrAdv WS 16.86 +4.3 +3.5 +8.6/CAC AlternativesEqMktNetrlInv NE 11.41 +.4 +2.1 +.6 MktNetrlValInv NE 10.17 -1.9 -2.6 +1.8AIGActvAllcA f MA 18.02 +2.6 +2.0 +6.7/C FlexCrdtA m HY 3.42 +.7 +.7 +3.9 FocedDivStrB m LV 18.58 +4.2 +.1 +10.0 FocedDivStrC m LV 18.56 +4.2 +.1 +10.0 IntlDivStrA m FV 9.66 +3.1 +.9 +3.0 MltAstAllcA f MA 18.66 +2.9 +1.6 +6.6/C MltAstAllcC m MA 18.62 +2.8 +1.5 +6.0/D SrFltngRtA m BL 8.12 +.2 +1.0 +3.9 SrFltngRtC m BL 8.11 +.2 +.8 +3.5 StrBdA m MU 3.39 +.2 -1.6 +2.7 StrValA m LV 32.21 +5.6 +2.5 +8.3 USGvtSecA m GI 8.92 -.1 -1.4 -.9ALPSRdRcksLtdPrEI d SW 7.53 +4.2 +3.4 +10.8AMFAstMgUltShrtMrt b UB 6.90 -.3 -.7 -.5AMGCHEqPtnrsBalN b MA 17.53 +4.7 +2.9 +7.4 FQGlbRkBalZ TV 15.57 +3.2 -2.7 +5.5/B FQTxMgdUSEqI LB 31.51 +5.1 +4.3 +9.2/E GWKCorBdI CI 9.87 -.4 -2.4 +.9 GWKMnBdI MI 11.38 -.2 -2.1 +1.9/C GWKMnEnhYiI HM 9.74 -.2 -2.2 +3.7/C GWKSmCpCorI SG 29.59 +6.1 +4.1 +12.5/B MgrsAmIntrGvS GI 10.39 -.3 -1.9 +.6 MgrsAmShrtDrGvS UB 9.47 +.1 +.3 +.6 MgrsBrAdvsMCGrN MG 12.43 +6.5 +5.3 +6.5/E MgrsBrBlueS LG 53.15 +8.0 +11.0 +13.3/B MgrsBrwineS MG 51.21 +8.8 +9.8 +11.6/B MgrsCaEmergCoI SG 61.43 +10.9 +5.2 +17.8/A MgrsCaMidCpN b MG 32.04 +6.7 +5.9 +10.1/C MgrsCeRlEsttS SR 9.60 +2.2 -8.0 +2.3/B MgrsDblCrPlsBdI CI 10.46 ... -1.3 +2.3 MgrsDblCrPlsBdN b CI 10.46 ... -1.4 +2.1 MgrsEmergOppsS SG 48.60 +8.6 +5.9 +11.8/B MgrsFrpntMdCpI MV 44.80 +2.8 +2.3 +7.9/C MgrsFrpntMdCpN b MV 43.66 +2.8 +2.3 +7.6/D MgrsLmsSylsBdS CI 26.52 -.1 -1.2 +2.8 MgrsMntCldGrI LG 20.89 +5.0 +6.0 +10.0/E MgrsMntCldGrN b LG 20.80 +5.0 +5.9 +9.8/E MgrsSkylnSpcEqS d SB 45.51 +6.4 +3.5 +8.0/D MgrsSpecialEqS SG 128.40 +9.9 +7.5 +11.0/C RRDivAllCpVlI LV 12.53 +2.7 +.2 +7.9/D RRDivAllCpVlN b LV 12.53 +2.6 +.1 +7.6/D RRSmCpValI SB 13.48 +5.4 +2.0 +12.2/A SthrnSnSmCpN m SB 25.25 +3.4 -3.1 +3.5/E SystMidCpValI MV 15.76 +3.9 +.6 +8.7/C TmsSqMidCpGrI MG 20.02 +6.3 +6.1 +10.2/C TmsSqMidCpGrS MG 19.51 +6.3 +6.0 +9.9/D TmsSqSmCpGrI SG 18.51 +9.4 +6.8 +10.3/D TmsSqSmCpGrS SG 18.05 +9.4 +6.8 +10.1/D TrilogyEMktsEqZ d EM 10.80 +6.8 +4.8 +11.6 YackFocI d LB 21.46 +3.7 +1.8 +10.0/D YackFocN d LB 21.50 +3.7 +1.8 +9.9/D YacktmanI d LB 23.29 +3.3 +1.9 +9.2/EAQRDiversArbtrgI NE 9.18 +.8 +.7 +3.0 DiversArbtrgN b NE 9.18 +.7 +.7 +2.7 IntlEqI FB 11.16 +3.3 +1.8 +8.9 IntlMomStyleI FG 16.21 +4.7 +3.2 +6.4 LgCpMomStyleI LG 23.39 +8.8 +8.5 +12.2 LgCpMomStyleN b LG 23.40 +8.8 +8.4 +11.9 MgdFtsStratI FF 9.06 +2.1 -1.8 -4.9 MgdFtsStratN b FF 8.92 +2.1 -2.0 -5.1 MltStratAltI AM 8.71 -1.8 -3.8 +2.0 MltStratAltN b AM 8.66 -1.8 -3.8 +1.8 RkBalCmdtsStrI BB 6.87 +3.8 -.4 +3.1 RkParityI TV 9.66 +3.5 -1.6 +4.1 RkParityIIMVI TV 9.06 +3.3 -2.2 +2.7 SmCpMomStyleI SG 25.08 +9.8 +6.9 +10.2ATDiscpEqInstl LB 20.17 +6.2 +5.4 +11.6AberdeenGlbHiIncA b HY 9.09 +1.1 -.1 +2.3 GlbHiIncI HY 8.52 +1.2 +.1 +2.6 IntlSmCpA m FR 32.22 +3.9 +2.3 +10.8 SelIntlEqA b FB 27.72 +4.0 +1.0 +6.4/D TotalRetBdA b CI 12.88 -.3 -1.9 +1.5/C TotalRetBdI CI 12.70 -.2 -1.7 +1.7/BAbsolute StrategiesInstl AM 8.16 -2.2 -1.3 -2.9/EAcadianEmMktsInv d EM 23.55 +5.9 +4.6 +10.6AccessCptCmntyInvmIns GI 8.74 ... -1.8 +.7/AAdvisorOneCLSGlbDiversEqN WS 19.29 +5.2 +3.8 +8.9Advisory ResearchMLPEngyIncA m LP 8.40 -1.6 -4.2 -7.7 MLPEngyIncC m LP 8.42 -1.6 -4.4 -8.5 MLPEngyIncI d LP 8.25 -1.6 -4.3 -7.5 MLPEngyInfrasI d LP 8.04 -1.7 -4.4 -8.7AegisVal SV 20.37 +4.3 +3.6 +19.7/AAkreFocInstl d LG 35.10 +5.5 +6.2 +14.7 FocRetail m LG 34.42 +5.5 +6.1 +14.4Al FrankInv m LV 25.30 +5.1 +2.3 +9.2AlgerCptlApprecA m LG 27.09 +9.3 +9.7 +13.4 CptlApprecC m LG 21.49 +9.2 +9.5 +12.6 CptlApprecI2 LG 90.91 +9.4 +9.9 +13.5 CptlApprecInsI LG 35.68 +9.3 +9.9 +13.6 GrIncA m LB 41.83 +5.5 +3.3 +11.0 IntlGrA m FG 17.37 +3.8 +1.6 +5.5 LgCpGrI2 LG 68.86 +11.6 +11.5 +11.0 MidCpGrA m MG 14.64 +9.8 +6.9 +9.2 MidCpGrI2 MG 26.72 +9.6 +6.7 +9.3 MidCpGrInstlI MG 31.34 +9.5 +6.7 +9.4 SmCpGrA m SG 9.16 +11.5 +8.2 +10.5 SmCpGrI2 SG 26.21 +11.2 +8.2 +10.9 SmCpGrInstlI SG 21.92 +11.0 +7.8 +11.0 SpectraA m LG 22.62 +9.3 +9.7 +13.5AllianzGIFocedGrA m LG 57.71 +7.7 +9.2 +15.0/A FocedGrC m LG 40.11 +7.6 +9.0 +14.2/B GlbSmCpA m SW 52.35 +6.1 +4.6 +9.0/E HlthSciA m SH 33.93 +4.9 +6.8 +5.2/B NFJDivValA m LV 15.59 +3.9 +3.0 +8.7/C NFJDivValC m LV 15.73 +3.8 +2.8 +7.9/D NFJDivValInstl LV 15.72 +3.9 +3.1 +9.1/C NFJIntlValA m FV 20.18 +3.1 +2.1 +.7/E NFJLgCapValA m LV 27.42 +3.4 +2.1 +10.3/B NFJMidCapValA m MV 31.73 +4.0 +1.3 +12.7/A NFJMidCapValC m MV 26.05 +3.9 +1.2 +11.9/A NFJMidCapValIns MV 33.90 +4.0 +1.4 +13.1/A NFJSmCpValA m SV 21.96 +3.8 +1.3 +7.5/E NFJSmCpValAdmin b SV 21.89 +3.8 +1.3 +7.6/E NFJSmCpValC m SV 19.56 +3.8 +1.2 +6.7/E NFJSmCpValInstl SV 24.59 +3.8 +1.4 +7.9/D TechA m ST 72.95 +15.1 +19.1 +23.4/C TechC m ST 56.49 +15.0 +19.0 +22.4/D TechInstl ST 81.83 +15.1 +19.2 +23.8/BAlpineIntlRlEsttEqIns d GR 24.44 +4.2 +.6 +6.2 RltyIncandGrIns d SR 21.09 +3.0 -8.1 +3.3 UltShrtMnIncIns d MS 10.04 +.1 +.3 +.8 dynDivInstl d WS 4.23 +5.2 +1.9 +8.8AmanaMutGrInv b LG 36.99 +6.5 +5.8 +13.0/C MutIncInv b LB 51.99 +4.0 +1.6 +9.7/DAmerican BeaconBrdGwyLgCpVlIns LV 29.49 +6.5 +3.3 +10.8 BrdgwyLgCpGrIns LG 33.35 +11.1 +11.4 +14.0 IntlEqInstl FV 20.91 +2.2 +.1 +6.0/C IntlEqInv FV 20.74 +2.2 +.1 +5.6/C LgCpValAdv b LV 27.17 +4.5 +1.8 +8.3 LgCpValInstl LV 29.66 +4.6 +1.9 +8.8 LgCpValInv LV 27.54 +4.5 +1.8 +8.4 MidCpValInv MV 17.64 +5.0 +.4 +9.1 SmCpValAdv b SV 26.57 +5.5 +1.9 +8.9/C SmCpValInstl SV 27.96 +5.5 +2.0 +9.5/C SmCpValInv SV 26.92 +5.5 +1.9 +9.1/CAmerican CenturyAdpteAllCpInv MB 21.60 +6.3 +3.6 +9.4 AdpteEqInv LB 12.06 +5.5 +2.8 +10.6 AllCpGrInv LG 35.66 +8.3 +7.8 +12.0 BalI MA 19.37 +3.3 +2.9 +7.1/B BalInv MA 19.35 +3.3 +2.8 +6.9/B CAHYMuniI MC 10.46 -.1 -1.3 +4.1 CAHYMuniInv MC 10.46 -.1 -1.3 +3.9 CAInTFBdBdI MF 11.67 -.2 -1.3 +2.1 CAInTFBdBdInv MF 11.67 -.1 -1.3 +1.8 CorEqPlusInv LB 16.23 +6.7 +6.2 +10.1 CorPlusInv CI 10.57 +.1 -1.7 +1.7/B CptlValInv LV 8.85 +4.6 +1.3 +7.7 DiscpGrInv LG 24.49 +8.3 +7.5 +12.4 DiversBdA m CI 10.50 -.2 -2.2 +.8/D DiversBdI CI 10.50 -.2 -2.0 +1.2/C DiversBdInv CI 10.50 -.1 -2.1 +1.0/D EmMktsA m EM 12.55 +7.9 +5.2 +14.1 EmMktsI EM 13.38 +7.9 +5.3 +14.6 EmMktsInv EM 13.03 +8.0 +5.3 +14.3 EqGrA m LB 34.35 +7.4 +6.4 +10.6 EqGrI LB 34.44 +7.5 +6.5 +11.1 EqGrInv LB 34.40 +7.5 +6.5 +10.9 EqIncA m LV 8.91 +4.3 +.1 +10.9 EqIncC m LV 8.90 +4.3 ... +10.1 EqIncI LV 8.93 +4.4 +.2 +11.4 EqIncInv LV 8.92 +4.4 +.2 +11.2 EqIncR b LV 8.88 +4.3 +.1 +10.6 EqIncR6 LV 8.94 +4.4 +.2 +11.6 GlbGoldInv SP 8.34 +1.8 -5.5 +8.2 GlbGrInv WS 12.85 +5.9 +5.2 +9.2 GlbRlEsttInv GR 11.61 +3.8 -2.4 +3.3 GovtBdA m GI 10.70 ... -1.8 +.2/C GovtBdInv GI 10.70 ... -1.7 +.5/B GovtBdR5 GI 10.70 ... -1.7 +.7/A GrA m LG 34.67 +8.6 +9.0 +14.1 GrI LG 36.38 +8.7 +9.0 +14.6 GrInv LG 35.76 +8.7 +9.0 +14.4 GrR b LG 33.91 +8.6 +8.9 +13.8 GrR6 LG 36.35 +8.7 +9.1 +14.8 HYInv HY 5.62 +.6 -.7 +3.5/D HYMuniI HM 9.56 +.1 -.7 +4.5 HYMuniInv HM 9.56 +.1 -.7 +4.3 HeritageA m MG 22.25 +8.5 +6.9 +8.5 HeritageC m MG 17.93 +8.4 +6.7 +7.7 HeritageI MG 25.55 +8.6 +7.0 +9.0 HeritageInv MG 24.05 +8.5 +6.9 +8.8 IncandGrA m LV 40.96 +6.5 +4.6 +10.4 IncandGrI LV 41.10 +6.5 +4.6 +10.9 IncandGrInv LV 41.04 +6.5 +4.6 +10.7 InAdjBdA m IP 11.42 +.4 -1.7 +1.1/C InAdjBdInv IP 11.45 +.4 -1.7 +1.3/B InAdjBdR5 IP 11.44 +.5 -1.6 +1.5/B IntTrmTxFrBdI MI 11.15 -.1 -1.1 +2.1 IntTrmTxFrBdInv MI 11.15 -.1 -1.2 +1.9 IntlBdInv IB 13.58 +1.4 +3.0 +4.1/B IntlDiscvInv FR 17.74 +6.3 +3.5 +11.5 IntlGrA m FG 14.00 +5.1 +4.3 +7.3 IntlGrI FG 13.79 +5.2 +4.5 +7.8 IntlGrInv FG 13.88 +5.1 +4.4 +7.5 IntlOppsInv FR 11.77 +7.5 +4.3 +15.0 InvGinnieMaeInv GI 10.21 -.2 -1.7 +.4 InvGinnieMaeR5 GI 10.21 -.2 -1.7 +.6 InvOC2020A m TE 12.68 +2.2 +1.4 +5.0/D InvOC2020I TE 12.69 +2.2 +1.4 +5.4/C InvOC2020Inv TE 12.69 +2.2 +1.4 +5.2/C InvOC2020R b TE 12.67 +2.1 +1.2 +4.7/D InvOC2025A m TG 15.09 +2.4 +1.5 +5.5/D InvOC2025I TG 15.09 +2.4 +1.6 +5.9/D InvOC2025Inv TG 15.09 +2.4 +1.6 +5.7/D InvOC2025R b TG 15.08 +2.4 +1.5 +5.2/E InvOC2030A m TH 13.21 +2.6 +1.9 +5.9/D InvOC2030I TH 13.23 +2.7 +1.9 +6.4/D InvOC2030Inv TH 13.23 +2.7 +1.8 +6.2/D InvOC2030R b TH 13.21 +2.6 +1.8 +5.7/E InvOC2035A m TI 16.58 +3.0 +2.3 +6.5/E InvOC2035I TI 16.60 +3.0 +2.3 +6.9/D InvOC2035Inv TI 16.58 +3.0 +2.3 +6.7/E InvOC2035R b TI 16.58 +3.0 +2.2 +6.2/E InvOC2040A m TJ 14.04 +3.4 +2.6 +7.0/D InvOC2040I TJ 14.05 +3.4 +2.7 +7.5/D InvOC2040Inv TJ 14.05 +3.4 +2.7 +7.3/D InvOC2040R b TJ 14.03 +3.3 +2.6 +6.8/E InvOC2045A m TK 17.70 +3.8 +3.0 +7.7/E InvOC2045I TK 17.73 +3.7 +3.1 +8.2/D InvOC2045Inv TK 17.72 +3.8 +3.1 +8.0/D InvOC2045R b TK 17.71 +3.7 +3.0 +7.4/E InvOC2050A m TN 14.48 +3.9 +3.4 +8.1/D InvOC2050I TN 14.51 +4.1 +3.4 +8.6/D InvOC2050Inv TN 14.49 +4.0 +3.4 +8.4/D InvOC2050R b TN 14.48 +3.9 +3.3 +7.8/E InvOC2055A m TL 15.54 +4.2 +3.5 +8.3/E InvOC2055Inv TL 15.55 +4.2 +3.5 +8.6/D InvOC:AgrInv AL 17.50 +4.0 +3.5 +8.4/C InvOC:CnsrvInv CA 13.97 +2.3 +1.5 +5.2/B InvOCInRetA m RI 13.47 +2.0 +1.2 +4.7/A InvOCInRetI RI 13.48 +2.1 +1.4 +5.2/A InvOCInRetInv RI 13.47 +2.0 +1.3 +5.0/A InvOCInRetR b RI 13.45 +2.0 +1.2 +4.4/A InvOCModInv MA 16.26 +3.2 +2.6 +7.0/B InvOCVryAgrInv XM 19.16 +6.6 +4.8 +9.9 InvOCVryCsrvInv XY 12.09 +1.3 +.2 +3.6/B LgCoValInv LV 10.32 +4.3 +1.3 +7.3 MidCpValA m MV 17.75 +5.5 +1.7 +10.6 MidCpValC m MV 17.56 +5.4 +1.6 +9.8 MidCpValI MV 17.81 +5.5 +1.8 +11.1 MidCpValInv MV 17.79 +5.5 +1.8 +10.9 MidCpValR b MV 17.70 +5.5 +1.7 +10.4 MidCpValR6 MV 17.81 +5.6 +1.9 +11.3 NTCoreEqPlusG LB 17.59 +6.8 +6.5 +10.5 NTDiversBdG CI 10.48 -.1 -2.1 +1.3/C NTEmMktsG EM 14.32 +8.9 +6.1 +15.2 NTEqGrG LB 14.48 +7.5 +6.6 +11.0 NTGrG LG 18.87 +8.6 +9.1 +14.5 NTHeritageG MG 14.98 +8.6 +7.2 +9.2 NTIntlGrG FG 12.92 +5.4 +5.0 +8.0 NTLgCoValG LV 11.69 +4.4 +1.4 +7.3 NTMidCpValG MV 13.80 +5.6 +2.0 +11.4 NTSmCoG SB 10.10 +7.8 +5.0 +8.4 RlEsttA m SR 26.17 +2.3 -7.3 +1.3 RlEsttI SR 26.29 +2.3 -7.3 +1.8 RlEsttInv SR 26.21 +2.3 -7.3 +1.6 SelI LG 75.98 +7.6 +6.8 +14.0 SelInv LG 74.78 +7.6 +6.7 +13.8 ShrtDurInv CS 10.15 ... ... +1.2/B ShrtTrmGovtInv GS 9.45 -.1 -.3 +.1 ShtDrInfPrBdInv IP 10.13 +.6 -.1 +1.0/C ShtDrInfPrBdR5 IP 10.21 +.6 ... +1.2/B SmCoInv SB 16.12 +7.7 +4.9 +7.9 SmCpGrA m SG 18.08 +11.5 +8.6 +11.4 SmCpGrI SG 19.07 +11.5 +8.7 +11.9 SmCpGrInv SG 18.66 +11.5 +8.6 +11.7 SmCpValA m SV 8.92 +6.1 +2.8 +10.9 SmCpValI SV 9.10 +6.2 +3.0 +11.4 SmCpValInv SV 9.02 +6.1 +2.9 +11.2 StrAlAgrsA m AL 8.67 +4.1 +3.5 +8.0/C StrAlAgrsC m AL 8.48 +4.0 +3.4 +7.2/D StrAlAgrsI AL 8.55 +4.1 +3.6 +8.4/B StrAlAgrsInv AL 8.60 +4.1 +3.5 +8.2/C StrAlCnsrvA m CA 5.85 +2.3 +1.4 +4.7/C StrAlCnsrvInv CA 5.85 +2.1 +1.2 +4.9/B StrAlModA m MA 7.02 +3.1 +2.5 +6.5/C StrAlModC m MA 6.95 +3.3 +2.4 +5.7/D StrAlModI MA 7.05 +3.2 +2.6 +7.0/B StrAlModInv MA 7.05 +3.2 +2.6 +6.8/B SustEqInv LB 29.11 +6.4 +5.4 +11.9 UltraA m LG 45.61 +9.2 +9.6 +15.0 UltraI LG 49.18 +9.2 +9.7 +15.5 UltraInv LG 47.60 +9.2 +9.6 +15.3 UtlsInv SU 16.44 +2.0 -4.8 +5.8 ValA m LV 9.04 +4.9 +1.5 +8.0 ValI LV 9.07 +5.0 +1.6 +8.5 ValInv LV 9.05 +5.0 +1.6 +8.3 ValR b LV 9.04 +4.9 +1.5 +7.8 ZeroCoup2020Inv GI 102.93 -.3 -.7 +1.0 ZeroCoup2025Inv GL 96.52 +.1 -3.0 +1.2American Funds2010TgtDtRtrA m TA 10.94 +1.3 +.3 +5.2/B 2015TgtDtRtrA m TD 11.66 +1.6 +.6 +5.6/B 2020TgtDtRtrA m TE 12.71 +1.9 +1.2 +6.4/A 2025TgtDtRtrA m TG 13.72 +2.5 +2.1 +7.5/A 2030TgtDtRtrA m TH 14.83 +3.2 +2.8 +8.8/A 2035TgtDtRtrA m TI 15.40 +3.8 +3.8 +10.0/A 2040TgtDtRtrA m TJ 15.82 +4.1 +4.1 +10.4/A 2045TgtDtRtrA m TK 16.09 +4.2 +4.3 +10.7/A 2050TgtDtRtrA m TN 15.77 +4.3 +4.4 +10.8/A AMCpA m LG 34.24 +8.2 +8.9 +12.5 AmrcnBalA m MA 27.47 +3.1 +1.2 +8.4 AmrcnHiIncA m HY 10.28 +.9 +.2 +3.9 AmrcnMutA m LV 41.50 +4.2 +2.0 +10.1 BdfAmrcA m CI 12.59 -.4 -2.0 +1.2 CptWldGrIncA m WS 53.29 +5.7 +4.1 +9.6 CptlIncBldrA m IH 62.52 +2.7 -.5 +5.5 CptlWldBdA m IB 20.26 +.8 +1.3 +2.6 EuroPacGrA m FG 58.27 +5.3 +3.4 +8.9 FdmtlInvsA m LB 64.92 +6.2 +4.4 +13.4 GlbBalA m IH 33.13 +3.2 +1.8 +5.9 GrfAmrcA m LG 53.92 +8.3 +8.9 +14.8 HiIncMuniBdA m HM 15.67 -.1 -1.2 +4.1 IncAmrcA m AL 23.36 +2.6 ... +6.9 IntlGrIncA m FB 36.03 +4.5 +2.9 +6.3 IntrmBdfAmrA m CS 13.16 -.3 -.9 +.6 InvCAmrcA m LB 42.09 +5.5 +4.4 +11.9 LtdTrmTEBdA m MS 15.51 ... -.5 +1.1 MortgA m GI 9.85 -.4 -1.7 +1.1 NewWldA m EM 69.99 +6.3 +4.1 +9.6 NwPrspctvA m WS 46.25 +7.4 +7.0 +12.5 STBdAmrcA m CS 9.83 -.3 -.5 +.5 ShrtTrmTEBdA m MS 10.04 ... ... +.6 SmCpWldA m SW 58.54 +6.6 +4.7 +11.5 TheNewEcoA m LG 49.81 +10.0 +11.3 +15.3 TxExBdA m MI 12.78 -.3 -1.5 +2.4 TxExofCAA m MF 17.38 -.2 -1.5 +2.4 TxExofNewYorkA m MY 10.59 -.2 -1.6 +2.1 USGovtSecA m GI 13.39 -.5 -1.8 +.6 WAMtInvsA m LV 46.82 +4.8 +3.0 +11.5American IndependancKansasTxExBdIns SI 10.69 ... -.9 +1.6 USInProtInstl IP 10.46 +.3 -1.8 +1.3AncoraThlnSmlMdI d SB 16.21 +6.8 +3.9 +8.9Angel OakMltStratIncAs m MU 11.18 -.2 +.1 +3.2 MltStratIncIns MU 11.15 -.1 +.1 +3.4AquilaCHTFKTA m SI 10.47 -.1 -1.2 +1.6 HawaiianTxFrA m SI 11.14 -.1 -1.0 +1.1 NATFIncA m SI 10.53 -.1 -1.5 +2.0 TxFrForUtahA m SI 10.17 -.1 -1.4 +1.9 TxFrofArizonaA m SI 10.44 -.2 -1.5 +1.7 TxFrofColoradoA m SI 10.31 -.1 -1.2 +1.4 TxFrofOregonA m SI 10.81 -.1 -1.2 +1.3ArbitrageInstl NE 13.24 +1.6 +1.2 +2.5/B R b NE 12.85 +1.5 +1.1 +2.2/BArielApprecInv b MV 50.30 +4.2 +5.1 +7.3/D Inv b MV 74.51 +5.5 +6.5 +9.4/BAristotleSaulGlbOppsI d IH 13.47 +4.0 +.6 +8.5ArtisanGlbOppsInstl WS 27.91 +5.6 +7.4 +15.4/A GlbOppsInv WS 27.62 +5.6 +7.4 +15.1/A GlbValueInv WS 18.57 +3.1 +2.2 +9.8/B IntlInstl FG 34.75 +3.5 +3.8 +4.9/E IntlInv FG 34.57 +3.5 +3.7 +4.6/E IntlSmCpInv FR 23.88 +3.8 +3.4 +9.7/E IntlValueInstl FB 38.67 +1.7 -.2 +7.9/B IntlValueInv FB 38.54 +1.7 -.2 +7.7/B MidCpInstl MG 45.27 +7.8 +9.1 +9.2/D MidCpInv MG 41.56 +7.8 +9.1 +9.0/D MidCpValueInv MV 22.86 +2.8 +.6 +7.4/D SmCpInvs SG 33.96 +11.0 +11.2 +14.0/A ValInstl LV 14.59 +3.2 +.5 +10.7/A ValInv LV 14.63 +3.2 +.5 +10.5/AAshmoreEmMktsLcCyBdIns XP 8.12 +1.6 +4.5 +6.1 EmMktsTtlRetIns EB 8.27 +1.0 +.6 +8.5AuxierFocInv d LV 22.68 +2.3 +1.6 +7.8/DAve MariaMariaWldEq WS 15.30 +4.0 +1.5 +6.5 Value MB 21.90 +6.2 +5.4 +5.6BBHCorelN d LB 21.37 +4.3 +2.5 +8.9 LtdDurN UB 10.17 ... +.2 +1.7/ABMODivIncI LV 14.76 +6.0 +3.3 +12.0 IntermTxFrI MI 11.13 ... -.9 +2.3 IntermTxFrY MI 11.13 -.1 -1.0 +2.1 LgCpGrI LG 19.29 +7.8 +6.9 +15.1 LgCpGrY LG 19.11 +7.8 +6.8 +14.8 LgCpValI LV 16.32 +5.3 +1.1 +9.4 LowVolEqI LV 14.89 +4.1 +1.2 +8.1 MidCpGrI MG 17.48 +9.4 +8.6 +8.9 MidCpValI MV 12.44 +5.4 +.1 +7.7 ShrtTrmIncAdvI CS 9.30 -.2 -.1 +1.4 ShrtTxFrI MS 10.14 ... +.1 +1.2 SmCpGrI SG 19.84 +9.5 +6.2 +6.2 StratIncY MU 9.27 +.4 -1.0 +2.8 TCHCorPlusBdI CI 11.48 -.1 -1.7 +2.3 TCHCorPlusBdY CI 11.48 -.1 -1.8 +2.0 TCHCorpIncI TW 12.88 -.3 -1.8 +3.8 TCHCorpIncY TW 12.89 -.4 -1.9 +3.7 UltraShrtTxFrI MS 10.06 +.1 +.2 +.8BNY MellonAsstAllcM MA 12.97 +4.1 +3.0 +7.3/B BdM CI 12.39 -.3 -2.2 +1.4 EmMktsM EM 12.75 +7.5 +6.0 +11.9 IncStkM LV 9.51 +5.1 +2.0 +10.3 IntermBdM CS 12.30 -.3 -1.0 +1.0 IntlApprecM FB 14.54 +3.1 +.4 +5.8 IntlM FV 14.03 +3.9 +1.2 +7.1 LgCpStkM LB 6.35 +7.2 +5.3 +11.0 MAIntrmMnBdM MT 12.38 -.2 -1.4 +1.6 MdCpMltStratM MG 18.40 +8.2 +6.2 +10.1 NYIntrmTEBdM MN 10.88 -.2 -1.4 +1.8 NtnIntrmMnBdM MI 13.25 -.3 -1.4 +1.8 NtnSTMnBdM MS 12.69 -.1 ... +.5 PEIntrmMnBdM MP 11.89 -.1 -1.2 +1.6 STUSGovtSecM GS 11.54 -.1 -.5 +.1 SmCpMltStratM SG 21.13 +8.9 +5.1 +12.1BairdAggrgateBdInstl CI 10.61 -.3 -2.2 +1.8 CorPlusBdInstl CI 10.96 -.3 -2.0 +2.2 IntermBdInstl CI 10.83 -.4 -1.4 +1.5 QlInTrmMnBdIns MI 11.37 -.2 -1.0 +1.3 ShrtTrmBdInstl CS 9.58 -.3 -.3 +1.3BaronAsstInstl MG 76.66 +9.8 +8.8 +13.0 AsstRetail b MG 74.10 +9.8 +8.8 +12.7 DiscvInstl SG 19.34 +11.0 +4.8 +12.5 DiscvRetail b SG 19.16 +11.0 +4.7 +12.2 EmMktsInstl EM 15.92 +5.9 +3.1 +11.2 EmMktsRetail b EM 15.87 +5.9 +3.1 +10.9 FifthAvenuGrIns LG 29.90 +12.6 +14.8 +16.9 FifthAvenuGrRtl b LG 29.38 +12.6 +14.8 +16.6 FocedGrInstl MG 16.73 +6.6 +6.5 +9.3 GrInstl MG 73.53 +7.8 +5.9 +10.3 GrRetail b MG 71.50 +7.8 +5.9 +10.0 IntlGrInstl FG 25.64 +6.5 +5.7 +14.3 IntlGrRetail b FG 25.32 +6.4 +5.6 +14.0 OppRetail b MG 19.72 +12.1 +15.2 +14.9 PtnrsInstl MG 55.37 +10.6 +10.7 +13.9 PtnrsRetail b MG 54.24 +10.5 +10.6 +13.6 RlEsttInstl SR 29.00 +.9 -3.3 +5.4 RlEsttRetail b SR 28.58 +.9 -3.3 +5.1 SmCpInstl SG 31.55 +10.4 +7.3 +11.4 SmCpRetail b SG 30.45 +10.4 +7.2 +11.1Barrett AssociatesBarrettOpp LV 30.52 +5.0 +2.6 +12.5BeckerValEqRetail d LV 19.80 +4.1 +1.5 +8.5BerkshireFoc d ST 26.53 +14.5 +22.4 +23.9BernsteinCaliforniaMuni SS 14.03 -.2 -.8 +1.2/A IntermDur CI 12.92 ... -1.7 +1.8/B IntermDurInstl CI 14.72 ... -1.8 +1.9/B NewYorkMuni SS 13.77 -.1 -.9 +1.4/A ShrtDrDvRSMn MS 12.52 ... +.1 +.4/DBerwynBerwyn d SB 28.53 +5.6 +.2 +5.9 Inc d XY 13.55 +1.0 +1.0 +3.2/CBishop StreetHawaiiMuniBdIns SI 10.38 -.1 -1.4 +1.6BlackRock4060TrgtAlInvC m CA 11.78 +2.6 +.4 +3.8 AdUSTtlMInvA m SB 32.73 +5.0 +4.4 +9.2/D AdUSTtlMInvIns SB 33.90 +5.0 +4.4 +9.5/C AdUSTtlMInvInvC m SB 23.47 +5.0 +4.2 +8.3/D AdvtgGlbInstl WS 22.55 +4.1 +3.7 +9.1/C AdvtgGlbInvA m WS 21.45 +4.1 +3.6 +8.7/C AdvtgGlbInvC m WS 17.64 +4.0 +3.5 +7.9/D AdvtgIntlIns FB 17.50 +2.5 +1.1 +7.9/B AdvtgIntlInvA m FB 17.33 +2.5 +1.1 +7.6/B AdvtgLCCorIns LB 17.35 +5.0 +5.9 +12.6/A AdvtgLCCorInvA m LB 16.75 +5.0 +5.9 +12.3/A AdvtgLCCorInvC m LB 14.42 +4.9 +5.7 +11.4/C AdvtgLCValIns LV 29.95 +3.6 +2.4 +10.7/A AdvtgLCValInvA m LV 29.38 +3.6 +2.3 +10.4/A AdvtgLCValInvC m LV 27.36 +3.6 +2.2 +9.6/B AdvtgLgCpGrIns LG 16.60 +6.6 +9.2 +14.1/B AdvtgLgCpGrInvA m LG 15.90 +6.6 +9.1 +13.7/B AdvtgSmCpGrIns SG 21.11 +9.0 +7.8 +8.9/D AdvtgSmCpGrInvA m SG 16.31 +9.0 +7.7 +8.5/E AsaDrgnIns DP 17.81 +4.3 +3.8 +8.4/E AsaDrgnInvA m DP 17.58 +4.3 +3.8 +8.1/E BalCptlInstl MA 23.41 +3.5 +3.1 +8.5 BalCptlInvA m MA 23.33 +3.6 +3.1 +8.2 BalCptlInvC m MA 20.37 +3.5 +3.0 +7.4 BasValInstl LV 26.91 +3.8 +2.5 +6.8/E BasValInvA m LV 26.61 +3.8 +2.5 +6.5/E BasValInvC m LV 23.55 +3.7 +2.3 +5.7/E CAMuniOppsInstl MF 12.64 -.3 -.4 +3.6/A CAMuniOppsInvA m MF 12.63 -.3 -.5 +3.4/A CAMuniOppsInvA1 b MF 12.64 -.3 -.4 +3.5/A CorBdInstl CI 9.35 -.4 -2.0 +1.0/D CorBdInvA m CI 9.37 -.3 -2.0 +.7/E CorBdInvC m CI 9.33 -.4 -2.2 .../E CorBdK CI 9.38 -.3 -2.0 +1.1/D CptlApprecInstl LG 31.44 +10.4 +12.8 +15.5 CptlApprecInvA m LG 29.18 +10.4 +12.8 +15.2 CptlApprecInvC m LG 21.85 +10.3 +12.6 +14.3 CptlApprecK LG 31.60 +10.4 +12.8 +15.7 CptlApprecR b LG 24.32 +10.3 +12.7 +14.9 CrdtStrIncIns MU 10.24 +.2 +.1 +4.2/B CrdtStrIncInvA m MU 10.24 +.2 +.2 +4.0/B EmMktsInstl EM 24.87 +4.0 +5.5 +10.7/C EmMktsInvA m EM 23.98 +4.0 +5.5 +10.2/C EngyResInvA m EE 17.00 +5.9 -8.3 -9.2 EqDivInstl LV 23.12 +2.7 +1.5 +11.5/A EqDivInvA m LV 23.04 +2.6 +1.5 +11.2/A EqDivInvC m LV 22.20 +2.5 +1.3 +10.4/A EqDivR b LV 23.21 +2.6 +1.4 +10.8/A EuroInstl ES 15.72 +2.1 +1.3 +3.4/E EuroInvA m ES 15.43 +2.1 +1.3 +3.1/E Exch LB 1087.47 +6.2 +4.1 +10.6 FltngRtIncInstl BL 10.21 +.3 +1.0 +3.9/B FltngRtIncInvA m BL 10.21 +.3 +1.0 +3.6/C FltngRtIncInvC m BL 10.21 +.2 +.9 +2.8/E FocGrInvA m LG 4.29 +8.9 +13.2 +16.0/A GNMAInstl GI 9.24 +.1 -1.8 +.7/A GNMAInvA m GI 9.28 ... -1.8 +.4/B GNMAInvC m GI 9.24 ... -2.0 -.4/D GlbAllcIncInstl IH 20.12 +2.8 +1.6 +5.3 GlbAllcIncInvA m IH 20.00 +2.7 +1.5 +5.0 GlbAllcIncInvC m IH 18.03 +2.7 +1.4 +4.2 GlbAllcIncR b IH 19.04 +2.8 +1.5 +4.6 GlbLSCrdtInstl XS 10.44 +.3 +.9 +1.7/B GlbLSCrdtInvA m XS 10.42 +.2 +.8 +1.4/C GlbLSCrdtInvC m XS 10.23 +.2 +.6 +.7/D HYBdInstl HY 7.71 +.7 -.1 +5.1/B HYBdInvA m HY 7.71 +.7 -.2 +4.8/B HYBdInvC m HY 7.72 +.6 -.3 +4.0/C HYBdK HY 7.72 +.8 +.1 +5.2/A HYBdSvc b HY 7.72 +.8 ... +4.8/B HYMuniInstl HM 9.53 -.1 -.5 +4.6/B HighEqIncIns LV 27.68 +3.1 +.4 +6.4/E HighEqIncInvA m LV 23.80 +3.0 +.3 +6.0/E HighEqIncInvC m LV 16.19 +3.0 +.2 +5.2/E HthSciOpIns SH 58.81 +6.0 +4.8 +8.3 HthSciOpInvA m SH 56.14 +5.9 +4.8 +8.0 HthSciOpInvC m SH 49.42 +5.9 +4.6 +7.2 InProtBdInstl IP 10.56 +.3 -1.4 +1.1/C InProtBdInvA m IP 10.31 +.3 -1.4 +.8/D InProtBdInvC m IP 9.97 +.2 -1.6 .../E IntlDivIns FB 30.58 +3.0 -1.8 +3.4 IntlDivInvA m FB 28.62 +3.0 -1.9 +3.1 IntlInstl FB 17.73 +2.3 -.2 +8.3 IntlInvA m FB 17.35 +2.4 -.2 +7.9 IntlInvC m FB 16.18 +2.3 -.4 +6.9 LCFocGrIns LG 14.93 +9.1 +13.8 +17.4/A LCFocGrInvA m LG 13.95 +9.2 +13.8 +17.0/A LCFocGrInvC m LG 11.04 +9.1 +13.6 +16.1/A LPDyn2020Instl TE 16.11 +2.2 +.6 +5.6 LPDyn2020InvA m TE 14.84 +2.2 +.6 +5.3 LPDyn2030Instl TH 14.48 +3.3 +1.5 +7.4 LPDyn2030InvA m TH 13.93 +3.3 +1.5 +7.1 LPDyn2040Instl TJ 18.38 +4.3 +1.9 +8.7 LPDyn2040InvA m TJ 16.83 +4.3 +1.8 +8.4 LatinAmerInstl LS 55.85 +6.8 +11.8 +11.5/B LatinAmerInvA m LS 55.16 +6.7 +11.8 +11.1/D LngHrznEqInvA m WS 13.39 +2.6 +2.7 +5.0/E LowDurBdInstl CS 9.52 -.1 -.2 +1.3/B LowDurBdInvA m CS 9.52 -.2 -.3 +1.0/C LowDurBdInvC m CS 9.52 -.2 -.4 +.3/E LowDurBdK CS 9.51 -.1 -.3 +1.4/B ManagedIncK XY 9.97 +.2 -.2 +4.3 MidCapDivIns MV 18.72 +4.1 +2.3 +8.2/C MidCapDivInvA m MV 17.86 +4.0 +2.2 +7.9/C MidCpGrEqInstl MG 25.06 +10.9 +11.0 +14.7 MidCpGrEqInvA m MG 21.81 +10.9 +11.0 +14.3 MidCpGrEqInvC m MG 17.21 +10.8 +10.9 +13.5 NJMuniBdInstl MJ 10.97 -.3 -1.4 +2.9/A NJMuniBdInvA m MJ 10.98 -.3 -1.5 +2.7/B NYMuniOppsInstl MN 11.25 -.3 -.6 +4.0/A NYMuniOppsInvA m MN 11.25 -.3 -.6 +3.7/A NYMuniOppsInvA1 b MN 11.25 -.3 -.6 +3.8/A NYMuniOppsInvC m MN 11.25 -.4 -.8 +2.9/A NatrlResTrInstl SN 31.30 +.1 -4.7 +1.6/C NatrlResTrInvA m SN 29.73 +.1 -4.7 +1.3/C NtnlMnInstl MI 10.74 -.3 -1.2 +2.3/B NtnlMnInvA m MI 10.75 -.2 -1.3 +2.2/B NtnlMnInvC m MI 10.75 -.3 -1.4 +1.4/D PAMuniBdInstl MP 10.93 -.3 -1.3 +2.6/A PAMuniBdInvA m MP 10.94 -.3 -1.3 +2.3/B ShrtTrmMuniIns MS 10.07 ... +.2 +.5/D ShrtTrmMuniInvA m MS 10.08 ... +.3 +.2/E StrGlbBdIncIns IB 6.08 +.4 +1.7 +3.7 StrGlbBdIncIvA m IB 6.07 +.4 +1.7 +3.3 StrIncOpA m NT 9.97 -.1 +.7 +2.2/D StrIncOpC m NT 9.96 -.1 +.6 +1.4/E StrIncOpIns NT 9.97 ... +.7 +2.5/C StratMuOpIns MI 11.66 -.2 -.1 +4.0/A StratMuOpInvA m MI 11.66 -.1 -.2 +3.8/A StratMuOpIvC m MI 11.66 -.3 -.3 +3.0/A TactOppsInstl TV 14.68 +.3 +1.9 +1.5/E TactOppsInvA m TV 14.58 +.3 +1.8 +1.2/E TechOppsInstl ST 29.55 +13.0 +16.2 +26.5/A TechOppsInvA m ST 27.50 +13.0 +16.1 +26.1/A TechOppsInvC m ST 23.46 +13.0 +15.9 +25.2/A TtlRetInstl CI 11.41 -.3 -1.8 +1.7 TtlRetInvA m CI 11.41 -.4 -1.9 +1.4 TtlRetInvC m CI 11.40 -.5 -2.1 +.7 TtlRetR b CI 11.41 -.5 -2.0 +1.1 USGovtBdInstl GI 10.14 -.1 -1.7 +.5/B USGovtBdInvA m GI 10.16 -.1 -1.8 +.2/C USMortgInstl CI 9.99 ... -1.7 +1.6/BBogle Investment ManSmCpGrInstl SB 32.36 +8.6 +3.6 +8.9Boston PartnersLSEqInstl LO 21.79 ... -2.2 +8.7/A SmCpValIIInstl SV 26.68 +6.9 +1.6 +10.1 SmCpValIIInv b SV 25.54 +6.9 +1.6 +9.9Boston TrustAsstMgmt AL 48.01 +3.4 +2.4 +9.6/A Eq LB 24.46 +4.4 +3.5 +11.8/BBragg Capital TrustQueensRdSmCpVal SV 27.07 +3.9 -.1 +7.4BrandesIntlEqI FV 18.58 +2.7 +4.0 +6.0BridgesInvm LG 64.33 +7.8 +6.2 +10.5BridgewayAggresivInvs1 MB 78.22 +9.4 +3.7 +9.9 BlueChip35Idx LB 15.03 +5.8 +3.2 +11.8 SmCpVal SV 26.45 +5.2 -.6 +7.6 UltraSmCo SV 31.18 +6.4 +2.4 +.4 UltraSmCoMkt d SB 14.87 +7.3 +4.3 +9.0/DBright RockMidCpGrInstl MG 18.16 +8.0 +5.4 +12.1 QualLgCpInstl LB 16.64 +3.8 +.4 +8.1BroadviewOpp SB 36.15 +7.0 +5.3 +6.7Brookeld InvestmenGlbLtdInfrasI XO 12.37 +1.7 -3.9 +.4 GlbLtdInfrasY XO 12.36 +1.7 -4.0 +.4 GlbLtdRlEsttI GR 12.64 +2.0 -5.4 +2.4Brown AdvisoryFlexEqIns d LG 22.00 +6.6 +6.0 +11.5 GrEqInstl d LG 23.46 +9.9 +11.7 +13.3 GrEqInv d LG 23.25 +9.9 +11.6 +13.1 IntermIncInv d CI 10.40 -.2 -1.2 +1.2 MrylndBdInv d SS 10.50 ... -.4 +1.7 SmCpFdmtlValIns d SB 28.74 +5.2 +.7 +9.0 SmCpGrInv d SG 20.11 +8.7 +8.0 +12.4 SmrstEmMktsIns d EM 11.68 +5.1 +3.2 +7.0Brown Cap MgmtSmCoInv b SG 99.06 +12.5 +10.5 +17.9BruceBruce MA 511.15 +1.5 -2.8 +5.1BuffaloDiscv MG 25.77 +8.0 +6.3 +11.8 EmergOpps SG 16.69 +10.5 +6.9 +10.7 FlexInc AL 15.36 +4.3 -1.0 +6.3 Gr LG 31.61 +8.8 +8.3 +11.1 HY HY 11.12 +.8 -.2 +4.1 LgCp LG 31.00 +7.6 +6.6 +12.8 MidCp MG 14.62 +9.0 +7.3 +6.7 SmCp SG 15.72 +10.8 +6.7 +10.5CG Capital MarketsCorFI CI 7.91 ... -2.1 +1.4/C EmMktsEqInvms EM 17.13 +5.2 +5.6 +13.4/A IntlEq FB 13.13 +2.2 +1.2 +7.3/B IntlFI IB 7.80 +.6 +.9 +2.4/C LgCpEq LG 20.40 +5.4 +5.0 +10.6/E MuniBdInvms ML 9.12 -.4 -2.0 +1.8 SmMidCpEq SG 21.67 +6.7 +4.3 +6.2/ECGMFoc LB 55.99 +4.8 +4.9 +10.4/D Mut AL 32.86 +4.4 +5.9 +8.0/C Rlty MB 31.46 +3.5 -2.3 +8.8/CCMAdvsFI CS 11.21 ... -.6 +2.3CRMMidCpValInstl MB 22.56 +8.5 +3.5 +11.1 SmCpValInstl SB 20.10 +7.5 +1.3 +11.8 SmCpValInv SB 17.44 +7.4 +1.2 +11.6CalamosCnvrtA m CV 18.76 +7.3 +6.2 +6.4/D CnvrtC m CV 18.55 +7.3 +6.1 +5.6/E CnvrtInstl CV 16.83 +7.3 +6.2 +6.6/D EvolvingWldGrA m EM 16.17 +6.1 +6.0 +7.6/E EvolvingWldGrI EM 16.27 +6.2 +6.1 +7.9/E GlbGrIncA m IH 9.81 +3.0 +3.6 +6.9/A GlbGrIncC m IH 8.72 +3.1 +3.4 +6.1/B GlbGrIncI IH 10.10 +3.2 +3.7 +7.2/A GrA m LG 35.11 +6.7 +8.1 +9.8/E GrC m LG 22.36 +6.7 +8.0 +9.0/E GrIncA m AL 33.63 +4.3 +4.9 +9.6/A GrIncC m AL 33.77 +4.3 +4.8 +8.8/B GrIncInstl AL 32.36 +4.4 +5.0 +9.9/A GrInstl LG 46.00 +6.8 +8.2 +10.1/E IntlGrA m FG 22.06 +4.1 +3.1 +9.3/C IntlGrInstl FG 22.57 +4.1 +3.2 +9.6/C MktNetrlIncA m NE 13.44 +.7 +1.6 +3.8/B MktNetrlIncC m NE 13.64 +.7 +1.4 +3.0/B MktNetrlIncIns NE 13.29 +.8 +1.7 +4.1/BCaldwell & OrkinOrkinMktOpp d LO 20.65 +2.6 +.3 -2.3CalvertBalA m MA 32.33 +3.5 +2.1 +5.7/D BalC m MA 31.26 +3.4 +2.0 +4.8/E BdA m CI 15.83 -.1 -1.5 +1.7/B EqA m LG 45.94 +5.9 +7.1 +11.5/D EqC m LG 27.02 +5.9 +7.0 +10.7/E IncA m TW 16.16 -.3 -2.2 +2.4/C IntlEqA m FV 17.76 +2.9 +1.0 +4.1/E MdCpA m MB 32.67 +5.8 +3.6 +3.8/D RspMuniIncA m MI 15.61 -.3 -1.5 +2.0/B ShrtDurIncA m CS 15.91 -.1 -.5 +1.5/A Top 20 Mutual FundsVanguard 500IdxAdmrl LB 242,270 +5.0 +4.5 +14.7/A NL Vanguard TtlSMIdxAdmrl LB 193,652 +5.3 +4.5 +14.4/B NL Vanguard InsIdxIns LB 136,739 +5.0 +4.5 +14.7/A NL Vanguard TtlSMIdxInv LB 129,346 +5.3 +4.5 +14.3/B NL Vanguard TtInSIdxInv FB 123,909 +2.7 +1.6 +6.6/C NL Vanguard TtlSMIdxIns LB 118,387 +5.3 +4.5 +14.4/B NL Fidelity Contrafund LG 95,335 +9.0 +10.4 +17.0 NL Vanguard TtInSIdxInsPlus FB 93,475 +2.7 +1.7 +6.7/C NL Vanguard InsIdxInsPlus LB 91,097 +5.0 +4.5 +14.7/A NL American Funds GrfAmrcA m LG 88,563 +8.3 +8.9 +16.3 5.75 Vanguard WlngtnAdmrl MA 86,626 +2.2 +.5 +9.7/A NL Vanguard TtBMIdxAdmrl CI 82,909 -.3 -2.2 +1.7 NL Fidelity 500IndexPrm LB 76,930 +6.6 +4.6 +14.8 NL American Funds IncAmrcA m AL 75,987 +2.6 0.0 +8.6 5.75 Dodge & Cox Stk LV 71,677 +5.0 +4.3 +14.9/A NL Vanguard TtInSIdxAdmrl FB 70,545 +2.7 +1.6 +6.7/C NL American Funds CptlIncBldrA m IH 70,149 +2.7 -.5 +6.9 5.75 Dodge & Cox IntlStk FB 66,056 +3.3 +2.7 +7.9/A NL American Funds InvCAmrcA m LB 63,938 +5.5 +4.4 +14.3 5.75 American Funds AmrcnBalA m MA 63,549 +3.1 +1.2 +10.0 5.75 Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return By Total Net AssetsProFunds UltNASDAQ100Inv LE NL 74.80 +22.2 888-776-3637 Rydex NASDAQ1002xStrH b LE NL 151.57 +22.2 800-820-0888 Rydex NASDAQ1002xStrC m LE 1.00 121.94 +22.1 800-820-0888 ProFunds IntUltraSectInv LE NL 89.57 +20.8 888-776-3637 ProFunds UltSmCpInv LE NL 64.15 +16.6 888-776-3637 Tocqueville Opp b MG NL 30.04 +16.3 800-697-3863 PRIMECAP Odyssey AgrsGr MG NL 52.14 +15.6 800-729-2307 Columbia SlgGlbTechA m ST 5.75 45.52 +15.3 800-345-6611 Columbia SlgCmsInfoA m ST 5.75 81.82 +15.2 800-345-6611 Columbia SlgGlbTechC m ST 1.00 35.22 +15.2 800-345-6611 AllianzGI TechA m ST 5.50 72.95 +15.1 800-988-8380 AllianzGI TechInstl ST NL 81.83 +15.1 800-498-5413 Columbia SlgCmsInfoC m ST 1.00 56.55 +15.1 800-345-6611 Direxion MEmMktsBl2X b LE NL 66.18 +15.1 800-851-0511 AllianzGI TechC m ST 1.00 56.49 +15.0 800-988-8380 Victory RSSciandTechA m ST 5.75 25.41 +14.8 800-766-3863 Firsthand TechOpps ST NL 11.89 +14.7 888-884-2675 Rydex ElectronicsInv ST NL 148.67 +14.7 800-820-0888 Virtus InvtvGrStkIns LG NL 25.23 +14.6 888-784-3863 Berkshire Foc d ST NL 26.53 +14.5 877-526-0707 By 4-Week Percent Return ProFunds IntUltraSectInv LE NL 89.57 +29.6 888-776-3637 Berkshire Foc d ST NL 26.53 +22.4 877-526-0707 ProFunds UltLtnAmrInv LE NL 47.98 +22.1 888-776-3637 ProFunds UltNASDAQ100Inv LE NL 74.80 +21.7 888-776-3637 Rydex NASDAQ1002xStrH b LE NL 151.57 +21.7 800-820-0888 Rydex NASDAQ1002xStrC m LE 1.00 121.94 +21.6 800-820-0888 Wells Fargo SpecizedTechA f ST 5.75 15.23 +19.5 800-222-8222 AllianzGI TechInstl ST NL 81.83 +19.2 800-498-5413 Virtus InvtvGrStkIns LG NL 25.23 +19.2 888-784-3863 AllianzGI TechA m ST 5.50 72.95 +19.1 800-988-8380 AllianzGI TechC m ST 1.00 56.49 +19.0 800-988-8380 Firsthand TechOpps ST NL 11.89 +18.1 888-884-2675 Touchstone SdCptlInsGr LG NL 24.32 +17.9 800-543-0407 Victory RSSciandTechA m ST 5.75 25.41 +17.9 800-766-3863 Touchstone SdCptlSelGrY LG NL 17.20 +17.8 800-543-0407 Touchstone SdCptlSelGrA m LG 5.75 16.31 +17.7 800-543-0407 Touchstone SdCptlSelGrZ b LG NL 16.32 +17.7 800-543-0407 Morgan Stanley InsInGrI LG NL 49.13 +17.5 800-548-7786 Touchstone SdCptlSelGrC m LG 1.00 14.95 +17.5 800-543-0407 Morgan Stanley InsInGrA m LG 5.25 46.89 +17.4 800-548-7786 Total Percent Return/Rank Pct Name Obj Assets 4-Wk YTD 5-Yr Load Pct 4-Wk Phone Name Obj Load NAV Rtn Number Continued on next page 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Tuesday, March 13, 2018

PAGE 73

USLCCrRspnbIdxA m LB 23.44 +5.9 +5.4 +11.6/BCambiarGlblUltrFcsInv d WS 20.08 +4.6 +1.2 +3.2 IntlEqInv d FB 28.76 +4.1 +.9 +7.0 OppInstl LV 24.26 +5.8 +2.5 +9.8 OppInv LV 24.34 +5.8 +2.4 +9.5 SmCpInstl d SB 20.08 +7.3 +2.6 +3.4 SmCpInv d SB 19.62 +7.3 +2.6 +3.2CarillonClVtCptlApprA m LG 44.92 +7.6 +7.3 +15.0 ClVtCptlApprC m LG 32.74 +7.5 +7.1 +14.1 EagleGrIncA m LV 21.31 +4.9 +1.5 +9.7 EagleGrIncC m LV 20.39 +4.9 +1.4 +8.9 EglMidCpGrA m MG 61.67 +9.8 +9.1 +13.4 EglMidCpGrC m MG 49.48 +9.8 +8.9 +12.6 EglMidCpStkA m MG 29.32 +6.3 +3.6 +9.1 EglMidCpStkC m MG 21.25 +6.2 +3.4 +8.3 EglSmCpGrA m SG 64.20 +10.4 +7.4 +11.3 EglSmCpGrC m SG 47.59 +10.4 +7.3 +10.6 ReamsCore+BdI CI 31.14 -.3 -1.8 +1.8 ReamsCoreBdI CI 11.18 -.2 -1.9 +1.5 ReamsUnconsBdI NT 11.70 -.4 -.7 +2.5 ReamsUnconsBdY b NT 11.75 -.5 -.8 +2.2 ScoutIntlI FB 21.73 +2.5 +1.1 +7.5 ScoutMdCpI MB 19.72 +6.9 +3.7 +14.0 ScoutSmCpI SG 28.87 +9.3 +3.0 +14.4CausewayIntlValInstl d FV 17.02 +3.1 -2.0 +5.6 IntlValInv d FV 16.90 +3.1 -2.0 +5.3Center Coast CapitalBrkdMLPFocA m LP 7.12 -2.8 -2.9 -6.0 BrkdMLPFocC m LP 6.59 -3.0 -3.1 -6.8 BrkdMLPFocY LP 7.25 -2.8 -2.9 -5.8ChamplainSmCoAdv b SG 21.03 +8.9 +5.4 +13.7City National RochdaCorpBdServicing CS 10.24 -.3 -.8 +.9/C DivIncN b LV 38.83 +1.9 -3.4 +6.6ClearBridgeAggresivGrA m LG 215.16 +4.7 +5.8 +5.8/E AggresivGrC m LG 172.52 +4.6 +5.6 +5.1/E AggresivGrI LG 237.34 +4.7 +5.8 +6.1/E AggresivGrIS LG 239.84 +4.7 +5.9 +6.2/E AllCpValA m LV 14.52 +4.1 +.3 +9.0 AllCpValC m LV 12.52 +4.1 +.2 +8.3 ApprecA m LB 24.23 +3.7 +2.7 +10.5/D ApprecC m LB 23.36 +3.6 +2.5 +9.7/D ApprecI LB 24.08 +3.7 +2.8 +10.8/C ApprecIS LB 24.15 +3.7 +2.8 +10.9/C CBIntlSmCpI FA 19.17 +1.7 +.3 +9.8/C DivStrat1 LB 23.67 +2.9 +.6 +10.2/D DivStratA m LB 23.64 +2.9 +.5 +9.9/D DivStratC m LB 23.28 +2.9 +.4 +9.1/E DivStratI LB 24.26 +2.9 +.5 +10.2/D IntlGrC m FG 41.87 +3.2 +4.5 +9.1/C IntlGrI FG 48.17 +3.3 +4.7 +10.2/B IntlValA m FV 11.97 +.6 +1.3 +6.6/B IntlValIS FV 12.02 +.6 +1.3 +7.0/B LgCpGrA m LG 43.67 +6.8 +7.5 +15.0/A LgCpGrC m LG 35.20 +6.7 +7.3 +14.1/B LgCpGrI LG 48.37 +6.8 +7.5 +15.3/A LgCpValA m LV 33.84 +3.2 +1.9 +8.4/D LgCpValC m LV 32.82 +3.1 +1.7 +7.6/D LgCpValI LV 33.80 +3.2 +1.9 +8.7/C MidCpA m MB 33.89 +5.7 +1.4 +7.3/C MidCpC m MB 27.11 +5.6 +1.2 +6.5/D MidCpI MB 37.59 +5.7 +1.4 +7.6/C MidCpIS MB 37.94 +5.7 +1.4 +7.7/C SmCpC m SB 39.87 +6.4 +3.6 +10.8/B SmCpGrA m SG 36.52 +13.0 +11.3 +11.6/C SmCpGrI SG 38.91 +13.0 +11.4 +12.0/B SmCpGrIS SG 39.29 +13.0 +11.4 +12.1/B SmCpGrR b SG 35.65 +13.0 +11.3 +11.3/C SmCpI SB 62.87 +6.5 +3.8 +11.9/A SmCpValA m SV 20.04 +5.4 +.8 +8.1 TactDivIncA m MV 16.59 +.7 -1.3 +.5/E TactDivIncC m MV 15.75 +.6 -1.4 -.2/E TactDivIncI MV 16.71 +.7 -1.3 +.8/E ValTrustC m LB 80.97 +3.4 +1.3 +7.3/E ValTrustI LB 97.01 +3.5 +1.4 +8.3/EClermontCLSGrandIncN CA 11.46 +2.5 +.8 +5.1ClipperClipper LB 124.88 +6.4 +3.9 +13.6Cohen & SteersDivVal,IncInstl LB 15.49 +4.4 +1.3 +9.6 GlbInfras,IncI XO 18.53 +1.9 -3.9 +4.5 GlbRltys,IncA m GR 51.96 +2.7 -3.1 +4.1/C GlbRltys,IncI GR 52.23 +2.7 -3.0 +4.5/B InstlGlbRltys GR 26.24 +2.8 -3.1 +4.5/B InstlRltys SR 40.33 +2.5 -7.2 +3.3 IntlRltyA m GR 12.07 +2.9 +.4 +6.0/A IntlRltyI GR 12.15 +3.0 +.5 +6.4/A PrfrdScInc,IncA m RR 13.87 +.6 -1.1 +5.6/B PrfrdScInc,IncC m RR 13.79 +.5 -1.2 +5.0/C PrfrdScInc,IncI RR 13.90 +.6 -1.0 +6.0/A RlEsttSecIncA m SR 13.79 +2.5 -7.4 +4.6 RlEsttSecIncC m SR 12.49 +2.4 -7.4 +3.9 RlEsttSecIncIns SR 14.52 +2.5 -7.2 +4.9 Rltys SR 59.96 +2.5 -7.3 +3.0Colorado BondSharesATxEx f SI 9.05 +.5 +.8 +4.5/AColumbiaAMTFrCAIMBIns MF 10.26 -.2 -1.1 +2.1/B AMTFrCTIMBIns SI 10.32 -.2 -1.2 +1.2/D AMTFrIMBA m MI 10.30 -.2 -1.5 +1.6/D AMTFrIMBIns MI 10.30 -.3 -1.4 +1.8/C AMTFrMAIMBIns MT 10.36 -.2 -1.3 +1.4/B AMTFrNYIMBIns MN 11.66 -.1 -1.2 +1.7/C AMTFrORIMBIns SI 12.14 -.1 -1.3 +1.6/B AMTFrSCIMBIns SI 9.98 -.2 -1.5 +1.6/B AcornA m MG 13.98 +9.0 +8.2 +12.2/B AcornC m MG 7.11 +8.9 +8.1 +11.4/B AcornIns MG 16.65 +9.0 +8.2 +12.5/B AcornIntSelIns FG 30.18 +5.1 +3.2 +12.8/A AcornIntlA m FR 48.22 +4.8 +3.7 +8.5/E AcornIntlC m FR 46.14 +4.7 +3.5 +7.6/E AcornIntlIns FR 48.30 +4.8 +3.7 +8.7/E AcornSelA m MG 15.07 +5.2 +3.1 +12.3/B AcornSelIns MG 17.06 +5.2 +3.1 +12.6/A AcornUSAIns SG 16.38 +8.3 +7.7 +11.1/C BalA m MA 41.89 +2.6 +1.2 +7.1/B BalIns MA 41.82 +2.7 +1.2 +7.3/B BdIns CI 8.32 -.3 -2.0 +1.7/B ContrCoreA m LB 26.45 +4.3 +3.0 +11.0/C ContrCoreIns LB 26.64 +4.3 +3.0 +11.3/C ContrCoreV f LB 26.19 +4.2 +2.9 +11.0/C ContrEurpA m ES 7.47 +2.8 +2.0 +5.4/D ConvrtSecsA m CV 21.08 +6.7 +5.9 +7.8/B ConvrtSecsIns CV 21.12 +6.8 +5.9 +8.1/A CorpIncA m TW 9.96 -.7 -2.8 +1.8/D CorpIncIns TW 9.96 -.7 -2.8 +2.1/D CptAllcAgrA m AL 13.87 +4.2 +3.3 +9.6/A CptAllcAgrC m AL 13.53 +4.1 +3.1 +8.8/B CptAllcCnsA m XY 10.24 +1.0 -.6 +3.1/C CptAllcMdAgA m MA 13.29 +3.3 +2.3 +8.1/A CptAllcMdAgC m MA 13.30 +3.3 +2.2 +7.3/B CptAllcMdAgIns MA 13.27 +3.4 +2.4 +8.4/A CptAllcMdCnsA m CA 11.21 +1.6 +.3 +4.6/C CptAllcModA m CA 11.80 +2.4 +1.3 +6.6/A CptAllcModC m CA 11.69 +2.4 +1.1 +5.8/A DiscpCoreA m LB 12.46 +4.4 +4.4 +11.4/C DivIncA m LV 22.46 +3.6 +1.9 +11.9/A DivIncC m LV 21.74 +3.5 +1.7 +11.1/A DivIncIns LV 22.49 +3.6 +1.9 +12.2/A DivIncV f LV 22.47 +3.5 +1.9 +11.9/A DivOppA m LV 9.78 +3.4 +.9 +9.0/C DivOppC m LV 9.56 +3.4 +.7 +8.2/D EmMktsIns EM 14.58 +6.6 +5.6 +13.0/A FltRtA m BL 9.16 +.5 +1.6 +4.2/B GlEngNatResA m SN 19.28 +2.3 -2.5 +3.9/B GlEngNatResI SN 19.51 +2.3 -2.5 +4.1/B GlbDivOppA m WS 19.40 +2.1 -.2 +6.1/E GlbDivOppIns WS 19.47 +2.2 -.1 +6.4/E GlbEqValA m WS 14.40 +2.6 +1.3 +7.4/D GlbOppsA m IH 14.11 +3.1 +2.8 +7.9/A GlbStratEqA m WS 16.10 +4.5 +3.7 +10.2/B GlbStratEqC m WS 13.77 +4.5 +3.5 +9.4/C GlbTechGrA m ST 34.55 +11.6 +14.3 +25.2/A GlbTechGrC m ST 31.10 +11.5 +14.1 +24.2/B GlbTechGrIns ST 35.88 +11.6 +14.4 +25.5/A GrtrChinaA m CH 55.64 +8.2 +8.8 +16.7/B HYBdA m HY 2.89 ... -1.5 +3.8/D HYBdC m HY 2.87 -.1 -1.7 +3.0/E HYMuniA m HM 10.49 +.1 -.6 +3.4/D HYMuniIns HM 10.49 +.1 -.6 +3.6/C IncBuilderA m XY 11.93 +1.1 -.1 +4.8/A IncOppsA m HY 9.69 +.1 -1.6 +3.5/D LgCpEnhCoreA b LB 25.75 +4.5 +4.3 +11.9/B LgCpEnhCoreIns LB 25.70 +4.5 +4.4 +12.1/B LgCpGrA m LG 43.21 +7.9 +8.9 +12.9/C LgCpGrC m LG 36.26 +7.8 +8.7 +12.0/D LgCpGrIIIA m LG 19.05 +7.9 +8.7 +11.8/D LgCpGrIIIC m LG 13.66 +7.8 +8.6 +11.0/D LgCpGrIIIIns LG 20.49 +7.9 +8.8 +12.1/D LgCpGrIns LG 44.84 +7.9 +8.9 +13.1/C LgCpGrV f LG 42.83 +7.9 +8.9 +12.9/C LgCpIdxA b LB 51.73 +5.0 +4.4 +12.3/A LgCpIdxIns LB 52.00 +5.0 +4.4 +12.6/A LgCpValA m LV 14.72 +3.7 +1.2 +9.9/B LgCpValC m LV 14.67 +3.6 +1.0 +9.1/C LmtDurCrdtA m CS 9.70 -.4 -.8 +1.4/B MNTxExmptA m SM 5.37 -.2 -1.7 +2.2/B MidCapGrA m MG 27.03 +6.8 +6.2 +9.6/D MidCapGrIns MG 28.85 +6.9 +6.3 +9.9/D MidCapIdxA b MB 17.01 +6.2 +2.8 +10.4/B MidCapIdxIns MB 16.94 +6.2 +2.9 +10.6/A MidCapValA m MV 13.70 +4.8 +.2 +7.0/D MidCapValC m MV 12.69 +4.8 +.1 +6.2/E MidCapValIns MV 13.74 +4.9 +.3 +7.2/D Pac/AsIns DP 11.88 +3.7 +2.8 +12.3/B RlEstateEqA m SR 13.02 +2.4 -7.1 +1.9/B RlEstateEqIns SR 13.06 +2.4 -7.0 +2.2/B S/MCpValA m SV 10.46 +6.4 +3.2 +7.5/E STBdA m CS 9.87 -.2 -.4 +.5/D STBdIns CS 9.86 -.1 -.4 +.8/D STBdIns3 CS 9.86 -.1 -.4 +.9/C STMuniBdA m MS 10.30 ... +.1 +.5/D STMuniBdIns MS 10.30 ... +.2 +.7/C SelGlbEqA m WS 13.65 +5.5 +5.9 +11.5/A SelIntlEqA m FG 15.03 +2.5 +1.1 +5.0/E SelIntlEqIns FG 15.37 +2.5 +1.1 +5.2/E SelLgCpEqA m LB 15.17 +4.3 +3.9 +13.0/A SelLgCpEqIns LB 15.06 +4.4 +3.9 +13.3/A SelLgCpGrA m LG 18.07 +10.0 +12.6 +12.1/D SelLgCpGrIns LG 18.63 +10.0 +12.7 +12.4/C SelLgCpValA m LV 26.40 +3.2 +.6 +11.2/A SelLgCpValC m LV 24.21 +3.1 +.5 +10.3/B SelSmlrCpValA m SB 19.11 +9.3 +5.9 +7.2/E SlgCmsInfoA m ST 81.82 +15.2 +15.6 +23.1/C SlgCmsInfoC m ST 56.55 +15.1 +15.4 +22.1/D SlgGlbTechA m ST 45.52 +15.3 +15.8 +23.6/B SlgGlbTechC m ST 35.22 +15.2 +15.6 +22.6/C SmCpGrIA m SG 19.68 +10.3 +8.1 +15.0/A SmCpGrIIns SG 20.89 +10.4 +8.2 +15.3/A SmCpIdxA b SB 25.73 +6.9 +4.1 +12.1/A SmCpIdxIns SB 25.89 +7.0 +4.2 +12.4/A SmCpValIA m SV 42.21 +5.3 +1.0 +12.1/A SmCpValIIA m SV 17.97 +5.5 +1.4 +9.6/C SmCpValIIIns SV 18.25 +5.6 +1.5 +9.9/B SmCpValIIns SV 46.90 +5.3 +1.1 +12.4/A StratIncA m NT 5.97 -.2 -.3 +3.7/B StratIncC m NT 5.97 -.3 -.6 +3.0/B StratIncIns NT 5.87 -.2 -.4 +3.9/A StratMuniIncA m ML 3.98 -.3 -1.3 +3.2/A StrtCAMuIncA m MC 7.54 -.3 -1.4 +2.4/C StrtCAMuIncInst MC 7.54 -.3 -1.4 +2.7/B StrtNYMuIncA m MY 7.30 -.3 -1.4 +2.4/B ThermostatA m XY 14.61 +.8 -.1 +2.8/D ThermostatC m XY 14.69 +.7 -.3 +2.0/E ThermostatIns XY 14.41 +.8 -.1 +3.1/D TtlRetBdA m CI 8.86 -.1 -1.6 +1.8/B TtlRetBdIns CI 8.86 ... -1.5 +2.0/A TxExmptA m ML 13.35 -.3 -1.5 +2.3/C TxExmptC m ML 13.35 -.3 -1.6 +1.7/E TxExmptIns ML 13.36 -.2 -1.4 +2.5/C USGovtMortgA m CI 5.32 ... -1.2 +1.4/C USTrsIdxIns GI 10.78 ... -2.0 +.3/CCommerceBd CI 19.51 -.3 -1.9 +2.0 Gr LG 34.31 +7.5 +5.4 +14.4 KansasTFIntrmBd SI 19.03 -.1 -1.3 +1.5 MidCpGr MG 41.11 +8.1 +4.3 +12.0 MssrTFIntrmBd SI 19.13 -.1 -1.5 +1.8 NtnlTFIntrmBd MI 19.20 -.1 -1.6 +1.9 ShrtTrmGovt GS 16.88 -.1 -.6 +.4 Val LV 31.44 +4.3 +.3 +10.4Community ReinvestQlfdInvm b GI 10.35 -.2 -1.5 +.8ConvergenceCorPlusInstl LB 19.66 +6.0 +5.5 +11.5 OppsInstl SB 12.18 +4.3 +1.1 +8.4Copeland Capital ManRkMgdDivGrI d LB 14.41 +6.7 +4.6 +5.5CopleyCopley d LV 99.33 +1.6 +12.4 +13.2/ACredit SuisseCmdtyRetStratA m BB 4.90 +1.9 -.2 -3.5/E CmdtyRetStratI BB 5.01 +1.8 -.2 -3.3/D FltngRtHiIncA m BL 6.89 +.2 +.8 +4.3/A FltngRtHiIncC m BL 6.91 +.1 +.6 +3.6/CCrossmark StewardS/MCpEnhIdxA b SB 16.31 +6.5 +3.0 +10.4/BCullenHiDivEqInstl d LV 18.26 +4.1 -.1 +9.6 HiDivEqRetail m LV 18.25 +4.0 -.1 +9.3CutlerEq LV 20.61 +3.9 +.4 +9.8DFAAsiaPacSmCoIns PJ 24.61 +6.2 +3.1 +11.0/C CAInTmMnBdIns MF 10.41 -.2 -.4 +1.4/D CASTMnBdIns SS 10.26 +.1 +.2 +.8/B CSTGEIntlScCrEq FV 10.35 +1.9 +.7 +9.1/A CSTGEUSSclCrEq2 MB 18.22 +5.3 +3.6 +11.8/A CntnntlSmCIns ES 29.82 +3.0 +4.3 +16.8/A EMktCorEqI EM 24.18 +3.9 +4.1 +10.9/C EMktSCInstl EM 24.61 +3.2 +3.1 +11.7/B EmMktsII EM 30.55 +4.3 +4.9 +11.0/C EmMktsInstl EM 31.94 +4.3 +4.8 +10.8/C EmMktsSocialCor EM 15.56 +4.0 +4.4 +11.4/B EmMktsValInstl EM 32.72 +3.2 +4.8 +11.7/B EnhUSLgCoInstl LB 13.44 +4.8 +3.9 +12.5/A FvYrGlbFIIns IB 10.80 +.1 -.6 +1.3/E GlbAllc2575Ins XY 13.51 +1.0 +.2 +3.5/B GlbAllc6040Ins MA 18.34 +2.6 +1.4 +7.0/B GlbEqInstl WS 23.93 +4.4 +2.9 +10.7/B GlbRlEsttSec GR 10.41 +2.7 -4.9 +3.2/D InProtSecIns IP 11.52 +.5 -2.0 +1.5/B IntlCorEqIns FB 14.67 +2.2 +.9 +9.6/A IntlLgCpGr FG 13.35 +3.2 +1.2 +7.2/D IntlRlEsttScIns GR 5.16 +2.4 -.8 +4.2/B IntlSclCrEqInst FV 14.13 +2.4 +1.0 +9.8/A IntlSmCoInstl FQ 21.66 +3.2 +1.8 +13.0/A IntlSmCpGr FR 16.43 +3.9 +3.2 +14.3/B IntlSmCpValIns FA 22.97 +2.1 ... +11.4/B IntlSstnbtyCor1 FB 11.20 +2.5 +1.4 +8.6/A IntlValIII FV 17.37 +.4 +.1 +7.6/A IntlValInstl FV 20.50 +.4 ... +7.5/A IntlVctrEqIns FA 13.71 +2.4 +1.0 +10.5/C ItmGovtFIIns GI 12.08 +.1 -2.1 +.7/A ItmTExtnddQlIns TW 10.42 -.3 -3.0 +2.0/D ItmTMnBdIns MI 10.02 -.1 -.7 +1.3/E JapaneseSmCoIns JS 29.60 +3.1 +1.6 +16.9/A LgCpIntlInstl FB 24.09 +2.0 +.7 +7.0/C OneYearFIInstl UB 10.26 ... +.1 +.7/D RlEsttSecInstl SR 32.70 +2.7 -7.4 +2.5/B STGovtInstl GS 10.45 -.1 -.7 +.5/B STMuniBdInstl MS 10.13 ... +.2 +.8/C ShTrmExQtyI CS 10.69 -.2 -.7 +1.3/B SlvLyHdgGlEqIns WS 17.01 +3.8 +2.2 +10.0/B SlvlyHdgGlFIIns IB 9.48 ... -.2 +1.4/E TAUSCorEq2Instl MB 18.81 +5.3 +3.8 +11.3/A TAWexUSCrEqIns FB 12.08 +2.8 +1.8 +9.9/A TMdIntlVal FV 16.88 +.4 +.1 +7.3/A TMdUSEq LB 30.43 +5.3 +4.9 +12.5/A TMdUSMktwdVl LV 31.63 +3.8 +2.3 +10.7/A TMdUSMktwdVlII LV 29.47 +3.8 +2.3 +10.9/A TMdUSSmCp SB 45.33 +6.5 +2.9 +10.5/B TMdUSTrgtedVal SV 38.40 +6.0 +2.3 +9.9/B TwYrGlbFIIns IB 9.87 -.1 -.1 +.6/E TwoYrFIInstl CS 9.92 -.1 -.1 +.6/D TwoYrGovtInstl GS 9.77 ... ... +.3/C USCorEq1Instl LB 23.76 +5.3 +4.3 +12.0/B USCorEqIIInstl MB 22.36 +5.2 +3.7 +11.2/A USLgCo LB 21.64 +5.0 +4.5 +12.7/A USLgCpGrInstl LG 20.30 +4.9 +5.9 +13.3/B USLgCpValII LV 19.19 +4.1 +2.5 +12.1/A USLgCpValIII LV 27.69 +4.1 +2.5 +12.1/A USLgCpValInstl LV 40.10 +4.1 +2.5 +11.9/A USMicroCpInstl SB 22.74 +6.7 +3.2 +11.0/B USSmCpGrInstl SG 19.20 +6.3 +2.8 +9.8/D USSmCpInstl SB 36.92 +6.2 +2.7 +10.1/B USSmCpValInstl SV 38.61 +6.2 +1.8 +8.7/D USSocialCorEq2 MB 16.68 +5.2 +3.7 +11.2/A USSstnbtyCor1 LB 22.17 +5.3 +5.0 +12.2/B USTrgtedValIns SV 25.39 +6.0 +2.0 +9.3/C USTrgtedValR1 SV 25.38 +6.0 +2.0 +9.2/C USVectorEqInstl MV 19.76 +5.6 +3.1 +10.2/A WlexUSGovFIIns IB 10.15 +.9 -1.2 +2.0/D WlexUSTrgVlIns FA 15.40 +2.3 +1.0 +11.9/B WlexUSVlPrtIns FV 13.13 +1.2 +1.2 +8.8/ADFDentPremGrInv MG 31.87 +7.5 +9.8 +14.9/ADavenportCor LG 23.97 +6.0 +3.4 +9.7 EqOpps MG 18.31 +4.9 +1.3 +5.8 ValInc LV 17.47 +4.2 -.2 +9.3DavisApprecIncA m AL 40.82 +4.5 +2.7 +5.0 ApprecIncY AL 41.03 +4.5 +2.8 +5.3 FinclA m SF 54.42 +6.4 +5.1 +13.6 FinclC m SF 45.28 +6.4 +4.9 +12.6 NYVentureA m LB 35.54 +6.8 +3.9 +12.7 NYVentureC m LB 32.23 +6.8 +3.8 +11.9 NYVentureY LB 36.33 +6.8 +3.9 +13.0 OppA m LG 37.96 +6.6 +2.9 +14.4 OppC m LG 31.09 +6.6 +2.7 +13.5 RlEsttA m SR 37.26 +3.6 -6.5 +3.9Delaware InvCorpBdA m TW 5.68 -.5 -3.2 +1.8/E CorpBdInstl TW 5.68 -.5 -3.1 +2.0/D DiversIncA m CI 8.57 +.1 -1.3 +1.8 EmMktsA m EM 21.11 +6.7 +4.1 +15.6 ExtnddDrBdA m TW 6.38 -.6 -5.6 +2.3 ExtnddDrBdInstl TW 6.37 -.6 -5.6 +2.6 HYOppsA m HY 3.77 +.3 -1.2 +2.9 IntlValEqA m FV 15.53 +1.4 -1.0 +6.2 IntlValEqInstl FV 15.58 +1.4 -1.0 +6.5 LtdTrmDvrsIncA m CS 8.35 -.5 -.9 +1.2 MnstHYMnBdA m SM 10.63 -.1 -1.5 +2.4 NtnlHYMnBdA m HM 10.91 -.1 -1.1 +4.2 SelGrA m LG 40.90 +6.7 +8.3 +8.2/E SelGrInstl LG 44.53 +6.7 +8.3 +8.4/E SmCpValA m SV 66.89 +6.1 +1.3 +11.3 SmCpValC m SV 55.45 +6.0 +1.2 +10.4 SmidCpGrA m SG 24.28 +7.7 +10.5 +13.9 TFArizonaA m SL 11.23 -.3 -1.3 +2.3/A TFColoradoA m SL 11.06 -.2 -1.2 +2.7 TFIdahoA m SL 11.21 -.3 -1.4 +2.0 TFMnnstA m SM 12.16 -.3 -1.4 +2.0 TFMnnstIntrmA m SM 10.83 -.1 -1.5 +1.7 TFPnsylvnA m MP 7.94 -.2 -1.3 +2.5 TFUSAA m ML 11.41 -.2 -1.5 +2.5 TFUSAIntermA m MI 11.74 -.2 -1.3 +1.8 USGrA m LG 25.50 +6.9 +7.7 +9.6 USGrInstl LG 27.81 +6.9 +7.7 +9.8 ValInstl LV 21.95 +4.7 +2.6 +9.9 WlthBldrA m MA 14.49 +1.4 -1.3 +4.4DeutscheCATxFrIncA m MC 7.40 -.3 -1.7 +1.8 CATxFrIncS MC 7.38 -.2 -1.5 +2.1 CROCIEqDivA m LV 58.47 +4.4 +2.0 +10.0 CROCIEqDivC m LV 58.24 +4.4 +1.8 +9.2 CROCIIntlA m FB 48.51 +2.8 -.5 +2.1 CROCIIntlC m FB 48.19 +2.7 -.6 +1.4 CROCIIntlS FB 48.70 +2.8 -.5 +2.4 CmnctnsA m SC 26.72 +4.0 -.9 +5.2 CorEqA m LB 28.45 +6.2 +4.3 +12.0 CorEqS LB 28.76 +6.2 +4.4 +12.3 CptlGrA m LG 82.06 +7.8 +6.6 +12.5 CptlGrS LG 82.87 +7.8 +6.7 +12.8 EAFEEqIdxInstl FB 6.63 +3.4 +.5 +6.3 EmMktFixIncS EB 9.41 +.4 -2.0 +3.3 EmMktsEqS EM 21.81 +6.2 +5.1 +11.6 Eq500IdxInstl LB 230.69 +6.6 +4.6 +12.3 Eq500IdxS LB 227.60 +6.5 +4.6 +12.2 GNMAS GI 13.40 -.1 -1.3 +.6 GlbHiIncInstl HY 6.75 +.9 -.6 +5.1 GlbIncBldrA m IH 9.63 +4.2 +.4 +6.0 GlbSmCpA m SW 37.95 +6.4 +2.2 +6.4 GlbSmCpS SW 40.14 +6.5 +2.2 +6.6 HiIncA m HY 4.69 +.9 -.6 +4.4 HiIncC m HY 4.69 +.8 -1.0 +3.5 HlthWllnssS SH 39.29 +5.8 +4.7 +3.7 IntlGrS FG 35.55 +4.2 +.9 +6.6 IntrmTxAmtFrS MI 11.58 -.1 -1.2 +1.6 LgCpFocGrS LG 47.40 +7.6 +5.6 +12.5 LtnAmrcEqS LS 27.52 +5.8 +5.9 +12.1 MATxFrS MT 14.03 -.3 -1.8 +2.0 MgdMuniBdA m ML 8.95 -.4 -1.8 +2.0 MgdMuniBdS ML 8.96 -.3 -1.8 +2.3 MltAstGlbAllcS IH 16.25 +3.4 +.5 +3.8 MltsecIncA m MU 4.59 +.5 -.7 +2.3 NYTxFrIncA m MN 10.44 -.3 -1.8 +1.9 NYTxFrIncS MN 10.43 -.3 -1.6 +2.2 RlEsttSecA m SR 19.07 +2.4 -6.9 +2.6 SP500IdxS LB 31.92 +6.6 +4.6 +12.2 SciandTechA m ST 24.34 +11.7 +13.1 +18.1 ShrtDurS CS 8.61 -.1 -.3 +1.4 SmCpCorS SB 31.71 +6.8 +1.5 +11.0 StratHYTxFrA m HM 12.01 -.4 -1.7 +2.8 StratHYTxFrS HM 12.02 -.3 -1.6 +3.0 TotRetBdA m CI 10.56 -.4 -1.9 +1.9 TotRetBdS CI 10.57 -.4 -1.8 +2.2 WldDivS WS 31.06 +4.4 +1.2 +3.9Diamond HillAllCpSelI LB 16.73 +6.6 +4.0 +8.5 CorpCrdtA m HY 11.27 +.6 +.4 +6.1 CorpCrdtI HY 11.23 +.7 +.5 +6.4 LgCpA m LV 26.89 +5.5 +1.9 +11.1 LgCpC m LV 25.45 +5.5 +1.7 +10.3 LgCpI LV 27.07 +5.5 +1.9 +11.4 LgCpY LV 27.10 +5.5 +1.9 +11.5 LngShrtA m LO 26.28 +4.3 +2.1 +5.2 LngShrtC m LO 23.48 +4.2 +1.9 +4.5 LngShrtI LO 26.94 +4.3 +2.1 +5.5 SmCpA m SV 36.24 +5.0 +1.6 +7.0 SmCpI SV 36.80 +5.0 +1.6 +7.3 SmCpY SV 36.82 +5.0 +1.7 +7.4 SmMidCpI MV 23.06 +5.9 +2.7 +9.3Dodge & CoxBal MA 109.46 +3.0 +2.3 +9.3/A GlbStk WS 14.30 +4.1 +3.2 +10.1/B Inc CI 13.61 ... -1.1 +2.5/A IntlStk FB 47.59 +3.3 +2.7 +6.0/D Stk LV 212.45 +5.0 +4.3 +12.9/ADominionImpactBdInv m CI 10.98 ... -2.0 +1.5/B ImpactEqInstl d LB 24.42 +5.3 +3.7 +7.3/E ImpactEqInv m LB 24.41 +5.3 +3.6 +5.2/E ImpactIntlEqInv m FV 9.08 +2.7 +1.7 +8.2/ADoubleLineCorFII CI 10.77 ... -1.4 +2.3 CorFIN b CI 10.76 -.1 -1.4 +2.1 EmMktsFII EB 10.47 -.3 -1.5 +5.2 EmMktsFIN b EB 10.47 -.3 -1.6 +4.9 FltngRtI d BL 9.95 +.2 +1.0 +3.2/D FltngRtN m BL 9.96 +.2 +.8 +2.9/E LowDurBdI CS 9.98 ... -.1 +2.0 LowDurBdN b CS 9.97 ... -.1 +1.7 MltAsstGrA m TV 9.59 +3.3 +.2 +5.8 MltAsstGrI d TV 9.63 +3.4 +.2 +6.1 TtlRetBdI CI 10.46 +.2 -1.0 +2.1/A TtlRetBdN b CI 10.45 +.1 -1.1 +1.8/BDreyfusAMTFMnBdA f MI 13.79 -.2 -1.6 +2.3 AMTFMnBdZ MI 13.80 -.3 -1.6 +2.6 ActvMidCpA f MB 63.74 +6.7 +2.5 +8.1 ActvMidCpI MB 64.05 +6.7 +2.5 +8.4 Apprec,IncInv LB 37.37 +6.5 +3.7 +10.9 BalOppA f MA 23.28 +4.1 +2.1 +7.0 BdMktIdxInv b CI 10.05 -.3 -2.3 +.9 BstnCoSmCpValI SB 22.89 +6.1 +2.1 +10.6 BstnCoSmMdCpGrI MG 22.30 +13.4 +12.7 +13.8 CAAMTFMnBdA f MF 14.72 -.3 -1.5 +2.2 CAAMTFMnBdZ MF 14.72 -.3 -1.5 +2.4 ConnecticutA f SI 11.40 -.2 -1.7 +1.4 CorEqA m LB 18.51 +6.6 +3.8 +10.7 DiscpStk b LB 38.24 +7.0 +4.8 +11.8 DynTtlRetA f AM 15.45 +1.6 -2.4 +.2 DynTtlRetC m AM 14.37 +1.6 -2.6 -.5 DynTtlRetI AM 15.87 +1.7 -2.3 +.5 EmMktsA m EM 11.56 +4.7 +2.5 +9.2 GrandInc LG 22.32 +6.8 +5.3 +11.0 HYA m HY 6.19 +.4 -.7 +3.9 HYI HY 6.19 +.4 -.7 +4.1 InCorpd LG 12.10 +6.7 +4.9 +10.5 InsSP500StkIdxI LB 55.87 +6.6 +4.6 +12.4 IntlBdA f IB 16.45 +1.1 +3.7 +3.5 IntlStkI FG 18.77 +3.4 +.1 +8.7 IntlStkIdxInv FB 18.11 +3.1 +.6 +6.1 IntrmMnBd MI 13.34 -.1 -1.4 +2.0 IntrmTrmIncA f CI 13.06 -.2 -1.9 +.7 IntrmTrmIncI CI 13.06 -.1 -1.9 +1.0 MassachusettsZ MT 11.31 -.2 -1.9 +1.7 MidCpIdxInvs MB 38.28 +7.2 +2.7 +10.6 MnBd MI 11.52 -.2 -1.6 +2.5 MnBdOppA f MI 12.65 -.2 -1.6 +2.4 MnBdOppZ MI 12.65 -.2 -1.5 +2.4 NJMnBd,IncA f MJ 12.70 -.2 -1.3 +2.5 NYAMTFMnBdA f MN 14.59 -.3 -1.7 +2.2 NYTxExBd MN 14.55 -.2 -1.4 +2.4 NatrlResA f SN 32.23 +4.8 +.5 +4.0 OppcMidCpValA f MB 34.83 +7.2 +3.9 +7.5 OppcSmCpInv SG 38.13 +8.6 +3.8 +13.2 PennsylvaniaA f MP 15.89 -.2 -1.6 +2.8 RsrchGr,IncZ LG 16.72 +8.1 +8.1 +12.1 SP500Idx LB 56.42 +6.5 +4.5 +12.0 ShrtIntermMnBdD b MS 12.80 ... +.1 +.6 ShrtTrmIncD CS 10.20 -.2 -.6 +.5 SmCpStkIdxInvs SB 32.83 +7.5 +3.7 +12.3 StandishGlbFII IB 21.37 +.2 -.1 +1.6 StratValA f LV 41.02 +5.5 +2.6 +10.2 StratValI LV 41.12 +5.5 +2.7 +10.4 StructMidCpA f MB 31.64 +6.5 +1.1 +8.6 StructMidCpI MB 32.32 +6.5 +1.1 +8.9 SustUSEqZ LB 11.84 +6.7 +4.3 +8.0 T/STtlRetBdI MI 22.57 -.1 -1.3 +2.0 TechGrA f ST 56.99 +13.3 +15.8 +20.4 TxMgdGrA m LB 30.35 +6.4 +3.5 +10.0 USMortgZ b GI 14.53 -.5 -1.5 +.4 UltraShrtIncZ UB 10.07 +.1 +.2 +.2 WldwideGrA f WS 54.50 +5.7 +1.8 +10.1DriehausActvInc XS 10.01 +1.0 +1.5 +1.7 EmMktsGrInv d EM 41.54 +6.1 +4.4 +11.6 sEvnDrv AM 11.25 +6.8 +4.4 +2.9DupreeMtKntckyTFInc SI 7.59 -.2 -1.6 +1.7/B MtKntckyTFSM SS 5.21 -.2 -1.0 +.7/C MtNrthCrlnTFInc SI 11.34 -.1 -1.7 +1.9/A MtTnnssTFInc SI 11.21 -.2 -1.8 +1.6/BEPEmMktsSmCoA m EM 14.12 +5.6 +1.1 +5.7Eaton VanceAMTFreeMuniIncA m ML 8.92 ... -1.0 +2.5 AmtFreeMuniIncI ML 9.74 -.1 -1.0 +2.8 AtlntCptSMIDCA m MG 31.91 +7.8 +4.7 +14.8 AtlntCptSMIDCI MG 35.17 +7.8 +4.8 +15.1 BalA m MA 9.25 +3.4 +1.9 +6.7/C BalC m MA 9.29 +3.3 +1.8 +5.9/D CAMnOpA m MF 10.18 -.1 -1.5 +2.7 CnctctMnIncA m SL 9.93 -.1 -1.1 +2.0 DivBldrA m LB 14.92 +6.0 +3.2 +10.3 DivBldrC m LB 15.00 +6.0 +3.1 +9.5 DivBldrI LB 14.90 +6.1 +3.3 +10.6 FltngRtA m BL 9.35 +.4 +1.3 +4.1 FltngRtAdv b BL 9.04 +.4 +1.3 +4.1 FltngRtAdvtgA m BL 10.95 +.4 +1.4 +4.8 FltngRtAdvtgAdv b BL 10.95 +.4 +1.5 +4.8 FltngRtAdvtgC m BL 10.93 +.4 +1.3 +4.3 FltngRtC m BL 9.03 +.3 +1.1 +3.3 FltngRtHiIncA m BL 9.44 +.4 +1.0 +4.2/B FltngRtHiIncAdv b BL 8.88 +.4 +1.0 +4.2/B FltngRtHiIncC m BL 8.86 +.4 +.9 +3.5/D FltngRtHiIncI BL 8.88 +.5 +1.1 +4.5/A FltngRtInstl BL 9.04 +.3 +1.2 +4.3 FltngRtMuniIncA m MS 9.84 +.2 +.4 +.5 GlbIncBldrA m IH 9.22 +3.6 +1.1 +6.6 GlbIncBldrC m IH 9.13 +3.5 +1.0 +5.8 GlbMcrAbRtA m NT 9.13 +.3 +.5 +2.8/C GlbMcrAbRtI NT 9.11 +.3 +.6 +3.1/B GovtOppsA m GS 6.19 -.1 -.4 +.5 GovtOppsC m GS 6.18 ... -.4 -.2 GrA m LG 29.36 +9.2 +10.2 +12.9 GreaterChinaGrA m CH 26.94 +8.2 +6.2 +13.9 GreaterIndiaA m EI 34.87 -2.0 -6.0 +6.2 HYMuniIncA m HM 8.80 ... -1.4 +4.1 HYMuniIncC m HM 8.15 -.1 -1.6 +3.3 HiIncOppsA m HY 4.46 +.9 -.5 +4.7 HiIncOppsC m HY 4.46 +.8 -.7 +3.9 IncofBostonA m HY 5.66 +.8 -.5 +4.4 IncofBostonC m HY 5.66 +.7 -.7 +3.6 IncofBostonI HY 5.66 +.8 -.5 +4.6 LgCpValA m LV 19.62 +4.8 +1.1 +7.6 LgCpValC m LV 19.65 +4.8 +.9 +6.8 LgCpValI LV 19.70 +4.8 +1.2 +7.9 LgCpValR b LV 19.57 +4.8 +1.1 +7.3 MAMnIncA m MT 8.67 -.2 -1.8 +1.9 MnstMnIncA m SM 9.22 -.3 -2.0 +1.5 NYMuniIncA m MY 9.88 -.3 -1.6 +2.5 NYMuniIncC m MY 9.89 -.4 -1.8 +1.7 NrthCrlnMnIncA m SL 8.81 -.2 -1.3 +1.8 NtnlLtdMtMnIncA m MI 9.73 -.1 -.7 +1.6 NtnlLtdMtMnIncC m MI 9.13 -.1 -.7 +.8 NtnlMnIncA m ML 9.68 -.1 -.9 +3.3 NtnlMnIncC m ML 9.68 -.2 -1.1 +2.5 NtnlMnIncI ML 9.68 -.1 -.9 +3.5 NwJrsyMnIncA m MJ 9.02 -.2 -1.2 +2.5 OhioMuniIncA m MO 8.75 -.2 -2.0 +2.1 OregonMuniIncA m SL 8.40 +.2 -.6 +2.2 PnsylvnMnIncA m MP 8.48 ... -.8 +1.9 ShrtDrGovtIncA m GS 8.24 +.2 +.6 +1.4 ShrtDrStratIncA m NT 7.49 +.6 +1.2 +2.9/B ShrtDrStratIncC m NT 7.07 +.5 +1.2 +2.1/D SthCrlnMnIncA m SL 9.01 -.2 -.9 +2.0 TABSShTrmMnBdA m MS 10.25 ... -1.0 +.6 TABSShTrmMnBdI MS 10.25 -.1 -.9 +.9 TxMgdEqAstAlcA m XM 21.00 +5.0 +4.2 +9.8/A TxMgdEqAstAlcC m XM 19.53 +5.0 +4.1 +9.0/C TxMgdGlbDivIncA m WS 12.96 +5.2 +1.9 +7.5 TxMgdGlbDivIncC m WS 12.92 +5.2 +1.7 +6.7 TxMgdGr10 LB 1211.98 +7.1 +5.9 +12.5 TxMgdGr11A m LB 54.22 +7.1 +5.8 +12.2 TxMgdGr11C m LB 48.65 +7.0 +5.7 +11.3 TxMgdGr12A m LB 24.36 +7.1 +5.8 +12.0 TxMgdGr12C m LB 23.69 +7.0 +5.7 +11.2 TxMgdMltCpGrA m LG 30.18 +10.5 +12.3 +13.2 TxMgdSmCpA m SG 26.57 +8.1 +5.0 +10.3 TxMgdValA m LV 26.90 +5.4 +2.0 +8.6 TxMgdValC m LV 25.84 +5.4 +1.9 +7.8 TxMgdValI LV 26.78 +5.5 +2.1 +8.9 WldwideHlthSciA m SH 10.64 +5.4 +3.5 +1.2 WldwideHlthSciC m SH 10.74 +5.4 +3.4 +.5Edgar LomaxVal LV 14.81 +3.4 ... +10.5EdgewoodGrInstl LG 33.20 +9.3 +12.1 +18.8ElfunDivers MA 18.87 +3.5 +1.4 +6.2 Inc CI 11.14 -.3 -2.2 +1.6 IntlEq FB 22.90 +3.3 +.9 +5.1 Trusts LG 64.90 +8.1 +7.5 +12.2 TxExInc ML 11.31 -.2 -1.2 +2.4EmeraldBnkngFinA m SF 47.64 +6.2 +5.0 +20.0 GrA m SG 27.47 +8.7 +3.6 +11.3EuroPacGoldA m SP 8.27 +.1 -7.2 +12.1 IntlDivIncA m FV 8.40 +1.3 -.5 .../E IntlValA m FV 7.70 +1.7 -2.0 -.8EvermoreGlbValInstl d SW 15.69 +3.6 +3.6 +13.1FAMEqIncInv MB 31.00 +6.1 +3.2 +11.6 ValInv MG 74.62 +4.5 +1.8 +9.9FDPBKCptlApprInvA m LG 17.25 +8.7 +13.0 +11.5/D BKInstlInvA m FB 13.99 +1.3 -.4 +5.6/E BRCorAlpBdInvA m MU 9.92 -.3 -2.5 +.5FMICommonStk MB 27.28 +4.5 +2.5 +8.4 LgCp LB 22.12 +4.7 +3.3 +10.4 FPACptl MV 34.76 +4.5 +1.3 +.5/E Crescent d MA 35.84 +3.6 +3.3 +7.1/B NewInc NT 9.98 +.2 +.3 +1.7/D Paramount WS 23.20 +4.2 +4.5 +11.1/A USVal LB 10.39 +4.9 +4.8 +2.8/EFairholme FundsFcdInc HY 10.67 -1.7 -3.3 +6.2 Fund d LV 19.03 -.7 -6.6 -.6FederatedAdjstblRtScIns GS 9.64 +.1 +.2 +.2 BdA f TW 9.03 -.2 -2.2 +2.9/B BdC m TW 9.09 -.2 -2.3 +2.1/C BdF f TW 9.10 -.2 -2.3 +2.9/B BdInstl TW 9.03 -.2 -2.2 +3.2/A CloverSmValA f SV 25.76 +5.0 -.7 +8.6 CloverSmValIns SV 25.84 +5.0 -.6 +8.8 CptlIncA f CA 8.15 +2.6 +.8 +3.9/D CptlIncB m CA 8.16 +2.5 +.6 +3.1/E CptlIncC m CA 8.15 +2.5 +.7 +3.1/E CptlIncF f CA 8.14 +2.6 +.8 +3.9/D CptlIncInstl CA 8.16 +2.6 +.9 +4.1/D EqInc,IncA f LV 25.94 +4.1 +2.7 +7.3/E EqInc,IncC m LV 25.88 +4.1 +2.6 +6.5/E EqInc,IncInstl LV 25.93 +4.1 +2.8 +7.6/D FltngRStrIncA m BL 9.96 +.3 +.8 +3.5/D FltngRStrIncIns BL 9.96 +.4 +.9 +3.9/C GlbAllcA f IH 20.62 +3.1 +2.3 +4.7/C GlbAllcC m IH 20.02 +3.0 +2.1 +3.9/D GlbAllcInstl IH 20.74 +3.1 +2.3 +4.9/C GvtIncIns GI 9.89 ... -1.7 +.7 GvtIncSecIncF f GI 8.56 ... -1.6 +.4/B GvtUltShrDrIns UB 9.88 +.1 +.2 +.5/E GvtUltShrDrSvc UB 9.88 +.1 +.2 +.4/E HYTrustSvc d HY 6.79 +.9 -.5 +4.8/B HiIncBdA x HY 7.43 +.3 -.8 +4.5/B HiIncBdC x HY 7.42 +.3 -.9 +3.7/D InsHYBdIns d HY 9.82 +.5 -.7 +5.3/A IntermCorpBdIns TW 8.99 -.5 -1.5 +1.9 IntermMuniSvc MI 9.90 -.2 -1.4 +2.0 IntlLeadersA f FB 37.87 +2.7 +1.0 +5.3 IntlLeadersC m FB 35.18 +2.7 +.8 +4.5 IntlLeadersIns FB 37.92 +2.8 +1.0 +5.6 IntlSmMidCoA m FR 41.38 +5.7 +3.1 +9.2 IntlStrVlDvA f FV 3.62 +2.1 -3.8 +.8 IntlStrVlDvC m FV 3.58 +1.7 -4.2 ... IntlStrVlDvIns FV 3.62 +2.1 -3.8 +1.1 KaufLCA f LG 25.84 +8.3 +10.1 +10.7/E KaufLCC m LG 23.88 +8.2 +9.9 +9.8/E KaufLCIns LG 26.43 +8.2 +10.1 +11.0/D KaufLCR b LG 24.73 +8.2 +10.0 +10.3/E KaufmannA m MG 6.33 +9.9 +13.2 +14.1/A KaufmannB m MG 5.25 +9.8 +12.9 +13.4/A KaufmannC m MG 5.24 +9.9 +12.9 +13.4/A KaufmannR m MG 6.34 +9.9 +13.2 +14.1/A KaufmannSmCpA m SG 35.97 +9.4 +11.8 +17.0/A KaufmannSmCpC m SG 31.12 +9.3 +11.7 +16.4/A MDTAllCpCorIns LV 29.73 +7.2 +7.2 +11.5/A MDTBalA f MA 19.34 +4.5 +3.8 +6.5/C MDTLgCpGrA f LB 20.10 +8.8 +10.6 +11.5/B MDTLgCpValInstl LV 28.93 +6.3 +3.1 +8.9 MDTLgCpValSvc LV 28.94 +6.3 +3.0 +8.7 MDTMidCpGrA f MB 43.39 +8.4 +9.9 +11.9/A MDTSmCpCorInstl SB 20.83 +6.5 +4.1 +15.6/A MDTSmCpGrA f SG 24.60 +8.9 +8.6 +16.9/A MDTSmCpGrInstl SG 25.57 +8.9 +8.7 +17.2/A MIIntrmMnA f SI 10.93 -.1 -1.3 +1.4 MaxCpIdxInstl LB 13.41 +5.0 +4.4 +12.6/A MaxCpIdxvc b LB 13.26 +5.0 +4.3 +12.2/A MidCpIdxSvc MB 25.31 +6.2 +2.8 +10.3/B MnHYAdvtgA f HM 8.83 ... -1.0 +3.7 MnHYAdvtgC m HM 8.82 -.2 -1.1 +2.9 MnHYAdvtgF f HM 8.83 ... -1.0 +3.7 MnStkAdvtgA f CA 13.72 +2.7 +.9 +5.8 MnStkAdvtgAC m CA 13.70 +2.7 +.8 +5.0 MnStkAdvtgAF f CA 13.72 +2.7 +.9 +5.8 MnStkAdvtgAIns CA 13.72 +2.7 +.9 +6.0 MnUltraShrtA m MS 9.99 +.1 +.2 +.3 MnUltraShrtIns MS 9.99 +.1 +.3 +.7 MortgInstl CI 9.35 ... -1.6 +1.4 MuniBdA f ML 10.32 -.3 -1.5 +2.2 OhioMuniIncA f MO 10.97 -.2 -1.2 +2.1 OhioMuniIncF m MO 10.98 -.2 -1.3 +2.0 PEMnIncA f MP 10.73 -.2 -1.2 +2.3 PrudentBearA f BM 15.23 -2.8 -2.4 -11.3/B PrudentBearIns BM 15.58 -2.7 -2.3 -11.0/A ShIntTtRtBdIns CS 10.17 -.1 -.6 +1.3/B ShrtIntrmDrMnA m MS 10.21 +.1 ... +.4 ShrtIntrmDrMnIn MS 10.21 ... ... +.8 ShrtTrmIncInstl CS 8.45 ... ... +1.1/B ShrtTrmIncY CS 8.45 +.1 -.1 +1.3/B StratIncA f MU 8.91 +.5 -1.1 +3.4/C StratIncC m MU 8.90 +.4 -1.3 +2.7/D StratIncF f MU 8.85 +.5 -1.2 +3.4/C StratValDivA f LV 5.79 +.8 -5.0 +8.4/D StratValDivC m LV 5.80 +.7 -5.1 +7.6/D StratValDivIns LV 5.82 +.8 -5.0 +8.7/D StrtgcIncIS MU 8.86 +.5 -1.1 +3.7/B TtlRetBdA m CI 10.64 -.1 -1.9 +1.5/B TtlRetBdC m CI 10.64 -.1 -2.0 +1.0/D TtlRetBdInstl CI 10.64 ... -1.8 +2.1/A TtlRetBdSvc b CI 10.64 ... -1.8 +1.8/B TtlRetGovtBdIns GI 10.51 -.1 -1.9 +.7 TtlRetGovtBdSvc b GI 10.51 -.2 -2.0 +.4 USGvtSc13YrsIns GS 10.18 -.2 -.4 +.1 USGvtSc13YrsY GS 10.19 -.1 -.3 +.3 USGvtSc25YrIns GS 10.63 -.3 -1.1 ... UltraShrtBdA m UB 9.10 ... +.2 +.7/D UltraShrtBdIns UB 9.09 +.1 +.2 +1.3/B forUSGovtSecA f GI 7.19 +.2 -1.7 +.5/BFidelity1000ValueIdx LV 12.86 +5.2 +1.5 +9.4 100Index LB 18.09 +6.2 +4.3 +12.8 500IdxIns LB 97.65 +6.6 +4.6 +12.6 500IdxInsPrm LB 97.65 +6.6 +4.6 +12.6 500IdxInv LB 97.62 +6.6 +4.6 +12.5 500IndexPrm LB 97.64 +6.6 +4.6 +12.5 AllSectorEq LG 12.84 +7.3 +5.6 +11.4 ArizonaMuniInc SL 11.76 -.2 -2.0 +2.2 AsstMgr20% XY 13.39 +1.3 -.2 +3.4 AsstMgr30% XY 11.11 +1.9 +.3 +4.4 AsstMgr40% CA 11.80 +2.6 +.8 +5.4 AsstMgr50% CA 18.53 +3.2 +1.3 +6.3 AsstMgr60% MA 12.81 +4.0 +1.9 +7.2 AsstMgr70% MA 22.99 +4.6 +2.6 +8.2 AsstMgr85% AL 20.23 +5.7 +3.5 +9.5 BCGrowth LG 15.23 +9.1 +9.6 +15.2 BCGrowth LG 96.48 +9.1 +9.5 +15.0 BCGrowthK LG 96.60 +9.1 +9.5 +15.2 Balanced MA 24.54 +4.9 +3.4 +8.3 BalancedK MA 24.54 +4.9 +3.4 +8.4 BlueChipVal LV 19.88 +5.0 +1.5 +7.5 CALtdTrmTFBd SS 10.48 -.1 -.4 +1.0 CAMuniInc MC 12.65 -.2 -1.8 +2.3 Canada MQ 51.94 +2.2 -4.8 +3.4 Cap&Inc HY 10.34 +2.4 +1.1 +6.2 ChinaRegion CH 38.61 +9.3 +7.1 +13.3 CmdtyStrat BB 5.44 +2.6 +.2 -4.3 CnncticutMunInc SI 11.14 -.3 -1.7 +1.8 CnsrvIncMnBd MS 10.01 ... +.2 +.6 CnsrvIncMnBdIns MS 10.01 ... +.2 +.7 Contrafund LG 132.97 +9.0 +10.4 +15.5 ContrafundK LG 132.92 +9.0 +10.4 +15.6 ConvertibleSecs CV 29.14 +6.0 +3.5 +2.3 CorpBd TW 11.30 -.4 -2.7 +2.7 CptlApprec LG 38.05 +8.9 +8.2 +10.5 CptlApprecK LG 38.12 +8.9 +8.2 +10.6 DisciplinedEq LB 39.95 +6.2 +3.1 +9.3 DisciplinedEqK LB 39.89 +6.3 +3.1 +9.4 DivGro LB 33.49 +4.5 +2.3 +9.0 DivGroK LB 33.45 +4.6 +2.3 +9.1 DiversIntl FG 40.47 +3.2 +.9 +6.4 DiversIntlK FG 40.40 +3.2 +1.0 +6.5 EmMkts EM 22.83 +6.3 +6.2 +12.9 EmMkts EM 34.15 +6.2 +4.0 +12.0 EmMktsDbt EB 10.08 +.7 -.8 +8.4 EmMktsDiscovery EM 16.28 +6.7 +5.9 +13.6 EmMktsIdxPrm EM 12.06 +6.5 +5.3 +10.7 EmMktsK EM 34.17 +6.2 +4.0 +12.2 EmergEMEA EM 11.14 +7.0 +7.2 +12.7 EmergingAsia PJ 46.67 +6.4 +3.3 +12.7 EqDividendInc LV 28.06 +4.5 +1.2 +9.2 EqDividendIncK LV 28.06 +4.5 +1.2 +9.3 EqIncome LV 59.50 +3.6 +.4 +8.6 EqIncomeK LV 59.47 +3.6 +.4 +8.8 Europe ES 43.25 +3.2 +1.7 +7.1 ExMktIdxInPr MB 64.84 +7.8 +4.3 +10.3 ExMktIdxInv MB 64.86 +7.8 +4.3 +10.2 ExMktIdxPr MB 64.86 +7.8 +4.3 +10.2 ExprtMltntnl LB 22.56 +4.0 +1.9 +10.0 ExprtMltntnlK LB 22.52 +4.0 +1.9 +10.1 Fidelity LG 48.44 +7.3 +7.4 +11.4 FidelityK LG 48.43 +7.4 +7.4 +11.5 FltngRtHiInc BL 9.52 +.5 +1.2 +3.7 FltngRtHiInc BL 9.64 +.3 +.9 +3.7 FocedHiInc HY 8.54 +.6 -1.2 +3.8 FocusedStock LG 25.02 +9.3 +10.6 +13.3 FourinOneIdx AL 45.62 +4.7 +2.5 +9.1 FrdmIdx2055Inv TL 15.57 +5.1 +3.0 +9.5 Frdm2005 TA 12.63 +1.8 +.5 +4.9 Frdm2010 TA 16.21 +2.2 +.8 +5.8 Frdm2015 TD 13.57 +2.8 +1.3 +6.7 Frdm2020 TE 16.86 +3.1 +1.6 +7.2 Frdm2025 TG 14.69 +3.5 +1.9 +7.7 Frdm2030 TH 18.54 +4.2 +2.5 +8.9 Frdm2035 TI 15.75 +4.9 +3.2 +9.9 Frdm2040 TJ 11.07 +5.0 +3.3 +10.0 Frdm2045 TK 12.54 +5.0 +3.4 +10.0 Frdm2050 TN 12.61 +5.1 +3.4 +10.0 Frdm2055 TL 14.21 +5.0 +3.3 +10.0 FrdmInc RI 11.76 +1.2 -.1 +3.9 GNMA GI 11.13 -.1 -1.8 +.8 GlbCmdtyStk SN 13.19 +4.3 ... +4.2 GlbHiInc HY 9.74 +.5 ... +6.0 GlbStrats MA 9.55 +4.0 +2.0 +8.1 GlbexUSIdxIns FB 13.77 +3.6 +1.3 +7.4 GlbexUSIdxInsPr FB 13.77 +3.7 +1.4 +7.4 GlbexUSIdxPr FB 13.76 +3.6 +1.3 +7.3 GlobalBalanced IH 26.20 +4.4 +4.4 +7.3 GlobalEqIncome WS 14.56 +3.5 +.5 +8.2 GlobalexUSIdx FB 13.47 +3.7 +1.4 +7.4 GovernmentInc GI 9.98 -.1 -2.1 +.5 GrDiscv LG 35.76 +9.1 +9.8 +15.0 GrDiscvK LG 35.78 +9.1 +9.8 +15.2 GrStrategies MG 43.95 +8.4 +7.0 +9.4 GrStrategiesK MG 44.27 +8.4 +7.1 +9.6 GroCo LG 18.76 +9.7 +12.4 +18.8 GroCo LG 200.97 +9.6 +12.1 +18.4 GroCoK LG 200.97 +9.6 +12.1 +18.5 Growth&Inc LB 38.47 +4.7 +1.7 +9.9 Growth&IncK LB 38.44 +4.7 +1.7 +10.0 HighIncome HY 8.87 +.7 -.1 +5.2 Independence LG 40.08 +7.5 +7.6 +8.3 IndependenceK LG 40.10 +7.5 +7.6 +8.4 InfPrtBd IP 11.73 +.4 -1.9 +1.0 InfPrtBdIdxPrm IP 9.66 +.3 -1.9 +1.4 IntermediateBd CI 10.60 -.3 -1.4 +1.2 InternationalVa FV 9.12 +1.8 +.3 +4.6 IntlCptlApprec FG 21.61 +4.8 +2.3 +10.3 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous page MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Tuesday, March 13, 2018

PAGE 74

IntlDiscv FG 46.26 +3.1 +1.1 +7.8 IntlEnhIdx FV 10.24 +3.0 +.6 +8.1 IntlGr FG 16.64 +5.2 +2.9 +8.6 IntlGr FG 14.09 +5.2 +2.8 +8.3 IntlIdxInstl FB 43.58 +2.8 +.6 +6.7 IntlIdxInstlPrm FB 43.58 +2.8 +.6 +6.7 IntlIdxInv FB 43.57 +2.8 +.6 +6.5 IntlIdxPremium FB 43.58 +2.8 +.6 +6.6 IntlRlEstt GR 11.72 +3.2 +.3 +7.1 IntlSmCp FQ 30.62 +3.6 +2.0 +14.7 IntlSmCp FR 18.91 +5.4 +4.7 +12.8 IntlSmCpOpps FR 20.36 +5.1 +4.9 +14.0 IntlVal FV 10.79 +1.9 +.6 +4.9 IntrmGovtInc GI 10.25 -.3 -1.2 +.4 IntrmMuniInc MI 10.20 -.1 -1.2 +1.8 IntrmTrBdIdPrm GI 10.37 -.1 -2.5 +.7 InvmGradeBd CI 10.97 -.1 -2.1 +2.0 InvmGradeBd CI 7.73 -.1 -2.1 +1.6 Japan JS 15.99 +4.5 +3.7 +12.1 JapanSmlrCo JS 19.25 +3.5 +1.4 +17.5 LTTrsBdIdxPrm GL 12.42 +.2 -6.5 +.6 LargeCapStock LB 34.33 +5.3 +2.8 +10.3 LatinAmerica LS 27.70 +6.9 +12.3 +11.2 LgCpCorEnhIdx LB 15.35 +6.8 +4.9 +11.5 LgCpGrEnhIdx LG 20.20 +8.0 +6.8 +13.6 LgCpValEnhIdx LV 13.42 +5.6 +1.9 +9.9 LimitedTermGov GS 9.78 -.2 -.8